KissMeData/089140/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,195600,134956105,3105,3105,3105,3105,527
20240828,195500,134956105,3105,3105,3105,3105,0
20240828,195400,134956105,3105,3105,3105,3105,0
20240828,195300,134956105,3105,3105,3105,3105,0
20240828,195200,134956105,3105,3105,3105,3105,0
20240828,195100,134956105,3105,3105,3105,3105,0
20240828,195000,134956105,3105,3105,3105,3105,0
20240828,194900,134956105,3105,3105,3105,3105,0
20240828,194800,134956105,3105,3105,3105,3105,0
20240828,194700,134956105,3105,3105,3105,3105,0
20240828,194600,134956105,3105,3105,3105,3105,0
20240828,194500,134956105,3105,3105,3105,3105,0
20240828,194400,134956105,3105,3105,3105,3105,0
20240828,194300,134956105,3105,3105,3105,3105,0
20240828,194200,134956105,3105,3105,3105,3105,0
20240828,194100,134956105,3105,3105,3105,3105,0
20240828,194000,134956105,3105,3105,3105,3105,0
20240828,193900,134956105,3105,3105,3105,3105,0
20240828,193800,134956105,3105,3105,3105,3105,0
20240828,193700,134956105,3105,3105,3105,3105,0
20240828,193600,134956105,3105,3105,3105,3105,0
20240828,193500,134956105,3105,3105,3105,3105,0
20240828,193400,134956105,3105,3105,3105,3105,0
20240828,193300,134956105,3105,3105,3105,3105,0
20240828,193200,134956105,3105,3105,3105,3105,0
20240828,193100,134956105,3105,3105,3105,3105,0
20240828,193000,134956105,3105,3105,3105,3105,0
20240828,192900,134956105,3105,3105,3105,3105,0
20240828,192800,134956105,3105,3105,3105,3105,0
20240828,192700,134956105,3105,3105,3105,3105,0
20240828,192600,134956105,3105,3105,3105,3105,527
20240828,192500,134956105,3105,3105,3105,3105,0
20240828,192400,134956105,3105,3105,3105,3105,0
20240828,192300,134956105,3105,3105,3105,3105,0
20240828,192200,134956105,3105,3105,3105,3105,0
20240828,192100,134956105,3105,3105,3105,3105,0
20240828,192000,134956105,3105,3105,3105,3105,0
20240828,191900,134956105,3105,3105,3105,3105,0
20240828,191800,134956105,3105,3105,3105,3105,0
20240828,191700,134956105,3105,3105,3105,3105,0
20240828,191600,134956105,3105,3105,3105,3105,0
20240828,191500,134956105,3105,3105,3105,3105,0
20240828,191400,134956105,3105,3105,3105,3105,0
20240828,191300,134956105,3105,3105,3105,3105,0
20240828,191200,134956105,3105,3105,3105,3105,0
20240828,191100,134956105,3105,3105,3105,3105,0
20240828,191000,134956105,3105,3105,3105,3105,0
20240828,190900,134956105,3105,3105,3105,3105,0
20240828,190800,134956105,3105,3105,3105,3105,0
20240828,190700,134956105,3105,3105,3105,3105,0
20240828,190600,134956105,3105,3105,3105,3105,0
20240828,190500,134956105,3105,3105,3105,3105,0
20240828,190400,134956105,3105,3105,3105,3105,0
20240828,190300,134956105,3105,3105,3105,3105,0
20240828,190200,134956105,3105,3105,3105,3105,0
20240828,190100,134956105,3105,3105,3105,3105,0
20240828,190000,134956105,3105,3105,3105,3105,0
20240828,185900,134956105,3105,3105,3105,3105,0
20240828,185800,134956105,3105,3105,3105,3105,0
20240828,185700,134956105,3105,3105,3105,3105,0
20240828,185600,134956105,3105,3105,3105,3105,527
20240828,185500,134956105,3105,3105,3105,3105,0
20240828,185400,134956105,3105,3105,3105,3105,0
20240828,185300,134956105,3105,3105,3105,3105,0
20240828,185200,134956105,3105,3105,3105,3105,0
20240828,185100,134956105,3105,3105,3105,3105,0
20240828,185000,134956105,3105,3105,3105,3105,0
20240828,184900,134956105,3105,3105,3105,3105,0
20240828,184800,134956105,3105,3105,3105,3105,0
20240828,184700,134956105,3105,3105,3105,3105,0
20240828,184600,134956105,3105,3105,3105,3105,0
20240828,184500,134956105,3105,3105,3105,3105,0
20240828,184400,134956105,3105,3105,3105,3105,0
20240828,184300,134956105,3105,3105,3105,3105,0
20240828,184200,134956105,3105,3105,3105,3105,0
20240828,184100,134956105,3105,3105,3105,3105,0
20240828,184000,134956105,3105,3105,3105,3105,0
20240828,183900,134956105,3105,3105,3105,3105,0
20240828,183800,134956105,3105,3105,3105,3105,0
20240828,183700,134956105,3105,3105,3105,3105,0
20240828,183600,134956105,3105,3105,3105,3105,0
20240828,183500,134956105,3105,3105,3105,3105,0
20240828,183400,134956105,3105,3105,3105,3105,0
20240828,183300,134956105,3105,3105,3105,3105,0
20240828,183200,134956105,3105,3105,3105,3105,0
20240828,183100,134956105,3105,3105,3105,3105,0
20240828,183000,134956105,3105,3105,3105,3105,0
20240828,182900,134956105,3105,3105,3105,3105,0
20240828,182800,134956105,3105,3105,3105,3105,0
20240828,182700,134956105,3105,3105,3105,3105,0
20240828,182600,134956105,3105,3105,3105,3105,527
20240828,182500,134956105,3105,3105,3105,3105,0
20240828,182400,134956105,3105,3105,3105,3105,0
20240828,182300,134956105,3105,3105,3105,3105,0
20240828,182200,134956105,3105,3105,3105,3105,0
20240828,182100,134956105,3105,3105,3105,3105,0
20240828,182000,134956105,3105,3105,3105,3105,0
20240828,181900,134956105,3105,3105,3105,3105,0
20240828,181800,134956105,3105,3105,3105,3105,0
20240828,181700,134956105,3105,3105,3105,3105,0
20240828,181600,134956105,3105,3105,3105,3105,0
20240828,181500,134956105,3105,3105,3105,3105,0
20240828,181400,134956105,3105,3105,3105,3105,0
20240828,181300,134956105,3105,3105,3105,3105,0
20240828,181200,134956105,3105,3105,3105,3105,0
20240828,181100,134956105,3105,3105,3105,3105,0
20240828,181000,134956105,3105,3105,3105,3105,0
20240828,180900,134956105,3105,3105,3105,3105,0
20240828,180800,134956105,3105,3105,3105,3105,0
20240828,180700,134956105,3105,3105,3105,3105,0
20240828,180600,134956105,3105,3105,3105,3105,0
20240828,180500,134956105,3105,3105,3105,3105,0
20240828,180400,134956105,3105,3105,3105,3105,0
20240828,180300,134956105,3105,3105,3105,3105,0
20240828,180200,134956105,3105,3105,3105,3105,0
20240828,180100,134956105,3105,3105,3105,3105,0
20240828,180000,134956105,3105,3105,3105,3105,0
20240828,175900,134956105,3105,3105,3105,3105,0
20240828,175800,134956105,3105,3105,3105,3105,0
20240828,175700,134956105,3105,3105,3105,3105,0
20240828,175600,134956105,3105,3105,3105,3105,527
20240828,175500,134956105,3105,3105,3105,3105,0
20240828,175400,134956105,3105,3105,3105,3105,0
20240828,175300,134956105,3105,3105,3105,3105,0
20240828,175200,134956105,3105,3105,3105,3105,0
20240828,175100,134956105,3105,3105,3105,3105,0
20240828,175000,134956105,3105,3105,3105,3105,0
20240828,174900,134956105,3105,3105,3105,3105,0
20240828,174800,134956105,3105,3105,3105,3105,0
20240828,174700,134956105,3105,3105,3105,3105,0
20240828,174600,134956105,3105,3105,3105,3105,0
20240828,174500,134956105,3105,3105,3105,3105,0
20240828,174400,134956105,3105,3105,3105,3105,0
20240828,174300,134956105,3105,3105,3105,3105,0
20240828,174200,134956105,3105,3105,3105,3105,0
20240828,174100,134956105,3105,3105,3105,3105,0
20240828,174000,134956105,3105,3105,3105,3105,0
20240828,173900,134956105,3105,3105,3105,3105,0
20240828,173800,134956105,3105,3105,3105,3105,0
20240828,173700,134956105,3105,3105,3105,3105,0
20240828,173600,134956105,3105,3105,3105,3105,0
20240828,173500,134956105,3105,3105,3105,3105,0
20240828,173400,134956105,3105,3105,3105,3105,0
20240828,173300,134956105,3105,3105,3105,3105,0
20240828,173200,134956105,3105,3105,3105,3105,0
20240828,173100,134956105,3105,3105,3105,3105,0
20240828,173000,134956105,3105,3105,3105,3105,0
20240828,172900,134956105,3105,3105,3105,3105,0
20240828,172800,134956105,3105,3105,3105,3105,0
20240828,172700,134956105,3105,3105,3105,3105,0
20240828,172600,134956105,3105,3105,3105,3105,527
20240828,172500,134956105,3105,3105,3105,3105,0
20240828,172400,134956105,3105,3105,3105,3105,0
20240828,172300,134956105,3105,3105,3105,3105,0
20240828,172200,134956105,3105,3105,3105,3105,0
20240828,172100,134956105,3105,3105,3105,3105,0
20240828,172000,134956105,3105,3105,3105,3105,0
20240828,171900,134956105,3105,3105,3105,3105,0
20240828,171800,134956105,3105,3105,3105,3105,0
20240828,171700,134956105,3105,3105,3105,3105,0
20240828,171600,134956105,3105,3105,3105,3105,0
20240828,171500,134956105,3105,3105,3105,3105,0
20240828,171400,134956105,3105,3105,3105,3105,0
20240828,171300,134956105,3105,3105,3105,3105,0
20240828,171200,134956105,3105,3105,3105,3105,0
20240828,171100,134956105,3105,3105,3105,3105,0
20240828,171000,134956105,3105,3105,3105,3105,0
20240828,170900,134956105,3105,3105,3105,3105,0
20240828,170800,134956105,3105,3105,3105,3105,0
20240828,170700,134956105,3105,3105,3105,3105,0
20240828,170600,134956105,3105,3105,3105,3105,0
20240828,170500,134956105,3105,3105,3105,3105,0
20240828,170400,134956105,3105,3105,3105,3105,0
20240828,170300,134956105,3105,3105,3105,3105,0
20240828,170200,134956105,3105,3105,3105,3105,0
20240828,170100,134956105,3105,3105,3105,3105,0
20240828,170000,134956105,3105,3105,3105,3105,0
20240828,165900,134956105,3105,3105,3105,3105,0
20240828,165800,134956105,3105,3105,3105,3105,0
20240828,165700,134956105,3105,3105,3105,3105,0
20240828,165600,134956105,3105,3105,3105,3105,527
20240828,165500,134956105,3105,3105,3105,3105,0
20240828,165400,134956105,3105,3105,3105,3105,0
20240828,165300,134956105,3105,3105,3105,3105,0
20240828,165200,134956105,3105,3105,3105,3105,0
20240828,165100,134956105,3105,3105,3105,3105,0
20240828,165000,134956105,3105,3105,3105,3105,0
20240828,164900,134956105,3105,3105,3105,3105,0
20240828,164800,134956105,3105,3105,3105,3105,0
20240828,164700,134956105,3105,3105,3105,3105,0
20240828,164600,134956105,3105,3105,3105,3105,0
20240828,164500,134956105,3105,3105,3105,3105,0
20240828,164400,134956105,3105,3105,3105,3105,0
20240828,164300,134956105,3105,3105,3105,3105,0
20240828,164200,134956105,3105,3105,3105,3105,0
20240828,164100,134956105,3105,3105,3105,3105,0
20240828,164000,134956105,3105,3105,3105,3105,0
20240828,163900,134956105,3105,3105,3105,3105,0
20240828,163800,134956105,3105,3105,3105,3105,0
20240828,163700,134956105,3105,3105,3105,3105,0
20240828,163600,134956105,3105,3105,3105,3105,0
20240828,163500,134956105,3105,3105,3105,3105,0
20240828,163400,134956105,3105,3105,3105,3105,0
20240828,163300,134956105,3105,3105,3105,3105,0
20240828,163200,134956105,3105,3105,3105,3105,0
20240828,163100,134956105,3105,3105,3105,3105,0
20240828,163000,134956105,3105,3105,3105,3105,0
20240828,162900,134956105,3105,3105,3105,3105,0
20240828,162800,134956105,3105,3105,3105,3105,0
20240828,162700,134956105,3105,3105,3105,3105,0
20240828,162600,134956105,3105,3105,3105,3105,527
20240828,162500,134956105,3105,3105,3105,3105,0
20240828,162400,134956105,3105,3105,3105,3105,0
20240828,162300,134956105,3105,3105,3105,3105,0
20240828,162200,134956105,3105,3105,3105,3105,0
20240828,162100,134956105,3105,3105,3105,3105,0
20240828,162000,134956105,3105,3105,3105,3105,0
20240828,161900,134956105,3105,3105,3105,3105,0
20240828,161800,134956105,3105,3105,3105,3105,0
20240828,161700,134956105,3105,3105,3105,3105,0
20240828,161600,134956105,3105,3105,3105,3105,0
20240828,161500,134956105,3105,3105,3105,3105,0
20240828,161400,134956105,3105,3105,3105,3105,0
20240828,161300,134956105,3105,3105,3105,3105,0
20240828,161200,134956105,3105,3105,3105,3105,0
20240828,161100,134956105,3105,3105,3105,3105,0
20240828,161000,134956105,3105,3105,3105,3105,0
20240828,160900,134956105,3105,3105,3105,3105,0
20240828,160800,134956105,3105,3105,3105,3105,0
20240828,160700,134956105,3105,3105,3105,3105,0
20240828,160600,134956105,3105,3105,3105,3105,0
20240828,160500,134956105,3105,3105,3105,3105,0
20240828,160400,134956105,3105,3105,3105,3105,0
20240828,160300,134956105,3105,3105,3105,3105,0
20240828,160200,134956105,3105,3105,3105,3105,0
20240828,160100,134956105,3105,3105,3105,3105,0
20240828,160000,134956105,3105,3105,3105,3105,0
20240828,155900,134956105,3105,3105,3105,3105,0
20240828,155800,134956105,3105,3105,3105,3105,0
20240828,155700,134956105,3105,3105,3105,3105,0
20240828,155600,134956105,3105,3105,3105,3105,527
20240828,155500,134956105,3105,3105,3105,3105,0
20240828,155400,134956105,3105,3105,3105,3105,0
20240828,155300,134956105,3105,3105,3105,3105,0
20240828,155200,134956105,3105,3105,3105,3105,0
20240828,155100,134956105,3105,3105,3105,3105,0
20240828,155000,134956105,3105,3105,3105,3105,0
20240828,154900,134956105,3105,3105,3105,3105,0
20240828,154800,134956105,3105,3105,3105,3105,0
20240828,154700,134956105,3105,3105,3105,3105,0
20240828,154600,134956105,3105,3105,3105,3105,0
20240828,154500,134956105,3105,3105,3105,3105,0
20240828,154400,134956105,3105,3105,3105,3105,0
20240828,154300,134956105,3105,3105,3105,3105,0
20240828,154200,134956105,3105,3105,3105,3105,0
20240828,154100,134956105,3105,3105,3105,3105,0
20240828,154000,134956105,3105,3105,3105,3105,0
20240828,153900,134956105,3105,3105,3105,3105,0
20240828,153800,134956105,3105,3105,3105,3105,0
20240828,153700,134956105,3105,3105,3105,3105,0
20240828,153600,134956105,3105,3105,3105,3105,0
20240828,153500,134956105,3105,3105,3105,3105,0
20240828,153400,134956105,3105,3105,3105,3105,0
20240828,153300,134956105,3105,3105,3105,3105,0
20240828,153200,134956105,3105,3105,3105,3105,0
20240828,153100,134956105,3105,3105,3105,3105,0
20240828,153000,134956105,3105,3105,3105,3105,527
20240828,152900,133319770,3130,3130,3130,3130,0
20240828,152800,133319770,3130,3130,3130,3130,0
20240828,152700,133319770,3130,3130,3130,3130,0
20240828,152600,133319770,3130,3130,3130,3130,0
20240828,152500,133319770,3130,3130,3130,3130,0
20240828,152400,133319770,3130,3130,3130,3130,0
20240828,152300,133319770,3130,3130,3130,3130,0
20240828,152200,133319770,3130,3130,3130,3130,0
20240828,152100,133319770,3130,3130,3130,3130,0
20240828,152000,133319770,3130,3130,3130,3130,0
20240828,151900,133319770,3130,3130,3135,3130,192
20240828,151800,132718805,3130,3130,3130,3130,1
20240828,151700,132715675,3110,3110,3110,3110,22
20240828,151600,132647255,3130,3110,3130,3110,169
20240828,151500,132118465,3110,3110,3110,3110,0
20240828,151400,132118465,3110,3110,3110,3110,0
20240828,151300,132118465,3110,3110,3110,3110,0
20240828,151200,132118465,3110,3110,3110,3110,0
20240828,151100,132118465,3110,3110,3110,3110,20
20240828,151000,132056265,3135,3135,3135,3135,5
20240828,150900,132040590,3130,3130,3130,3130,0
20240828,150800,132040590,3130,3130,3130,3130,0
20240828,150700,132040590,3130,3130,3130,3130,0
20240828,150600,132040590,3130,3130,3130,3130,0
20240828,150500,132040590,3130,3130,3130,3130,1390
20240828,150400,127689890,3130,3130,3130,3130,0
20240828,150300,127689890,3130,3130,3130,3130,432
20240828,150200,126337730,3110,3110,3110,3110,0
20240828,150100,126337730,3110,3110,3110,3110,0
20240828,150000,126337730,3110,3110,3110,3110,0
20240828,145900,126337730,3110,3110,3110,3110,0
20240828,145800,126337730,3110,3110,3110,3110,0
20240828,145700,126337730,3110,3110,3110,3110,0
20240828,145600,126337730,3110,3110,3110,3110,9
20240828,145500,126309740,3115,3115,3115,3115,0
20240828,145400,126309740,3115,3115,3115,3115,0
20240828,145300,126309740,3115,3115,3115,3115,38
20240828,145200,126191370,3115,3115,3115,3115,0
20240828,145100,126191370,3115,3115,3115,3115,200
20240828,145000,125568370,3130,3130,3130,3130,7
20240828,144900,125546460,3115,3115,3115,3115,0
20240828,144800,125546460,3115,3115,3115,3115,0
20240828,144700,125546460,3115,3120,3120,3115,333
20240828,144600,124508645,3130,3130,3130,3130,0
20240828,144500,124508645,3130,3130,3130,3130,1
20240828,144400,124505515,3130,3130,3130,3130,1
20240828,144300,124502385,3130,3130,3130,3130,0
20240828,144200,124502385,3130,3130,3130,3130,0
20240828,144100,124502385,3130,3130,3130,3130,0
20240828,144000,124502385,3130,3130,3130,3130,0
20240828,143900,124502385,3130,3115,3130,3115,9
20240828,143800,124474230,3115,3115,3115,3115,54
20240828,143700,124306020,3115,3115,3115,3115,39
20240828,143600,124184535,3125,3125,3125,3125,0
20240828,143500,124184535,3125,3125,3125,3125,0
20240828,143400,124184535,3125,3125,3125,3125,0
20240828,143300,124184535,3125,3125,3125,3125,0
20240828,143200,124184535,3125,3120,3125,3120,337
20240828,143100,123131560,3120,3120,3120,3120,10
20240828,143000,123100360,3110,3110,3110,3110,0
20240828,142900,123100360,3110,3110,3110,3110,500
20240828,142800,121545360,3125,3125,3125,3125,0
20240828,142700,121545360,3125,3125,3125,3125,0
20240828,142600,121545360,3125,3125,3125,3125,0
20240828,142500,121545360,3125,3125,3125,3125,0
20240828,142400,121545360,3125,3125,3125,3125,0
20240828,142300,121545360,3125,3125,3125,3125,1
20240828,142200,121542235,3105,3105,3105,3105,0
20240828,142100,121542235,3105,3120,3120,3105,633
20240828,142000,119573240,3115,3115,3115,3115,0
20240828,141900,119573240,3115,3120,3120,3115,700
20240828,141800,117390895,3145,3145,3145,3145,0
20240828,141700,117390895,3145,3145,3145,3145,0
20240828,141600,117390895,3145,3145,3145,3145,0
20240828,141500,117390895,3145,3145,3145,3145,0
20240828,141400,117390895,3145,3145,3145,3145,0
20240828,141300,117390895,3145,3145,3145,3145,0
20240828,141200,117390895,3145,3145,3145,3145,10
20240828,141100,117359445,3145,3145,3145,3145,1
20240828,141000,117356300,3125,3125,3125,3125,0
20240828,140900,117356300,3125,3125,3125,3125,0
20240828,140800,117356300,3125,3125,3125,3125,0
20240828,140700,117356300,3125,3125,3125,3125,0
20240828,140600,117356300,3125,3125,3125,3125,0
20240828,140500,117356300,3125,3125,3125,3125,0
20240828,140400,117356300,3125,3125,3125,3125,0
20240828,140300,117356300,3125,3125,3125,3125,0
20240828,140200,117356300,3125,3125,3125,3125,0
20240828,140100,117356300,3125,3125,3125,3125,0
20240828,140000,117356300,3125,3125,3125,3125,0
20240828,135900,117356300,3125,3125,3125,3125,0
20240828,135800,117356300,3125,3125,3125,3125,0
20240828,135700,117356300,3125,3125,3125,3125,0
20240828,135600,117356300,3125,3125,3125,3125,0
20240828,135500,117356300,3125,3125,3125,3125,1
20240828,135400,117353175,3145,3125,3145,3125,325
20240828,135300,116331150,3145,3145,3145,3145,300
20240828,135200,115387650,3145,3145,3145,3145,1
20240828,135100,115384505,3120,3120,3120,3120,0
20240828,135000,115384505,3120,3120,3120,3120,0
20240828,134900,115384505,3120,3120,3120,3120,3
20240828,134800,115375145,3150,3150,3150,3150,0
20240828,134700,115375145,3150,3150,3150,3150,0
20240828,134600,115375145,3150,3150,3150,3150,0
20240828,134500,115375145,3150,3150,3150,3150,0
20240828,134400,115375145,3150,3150,3150,3150,0
20240828,134300,115375145,3150,3150,3150,3150,0
20240828,134200,115375145,3150,3150,3150,3150,0
20240828,134100,115375145,3150,3150,3150,3150,0
20240828,134000,115375145,3150,3150,3150,3150,0
20240828,133900,115375145,3150,3150,3150,3150,0
20240828,133800,115375145,3150,3150,3150,3150,5
20240828,133700,115359395,3150,3150,3150,3150,100
20240828,133600,115044395,3150,3150,3150,3150,0
20240828,133500,115044395,3150,3150,3150,3150,0
20240828,133400,115044395,3150,3150,3150,3150,0
20240828,133300,115044395,3150,3145,3150,3145,208
20240828,133200,114389325,3150,3150,3150,3150,0
20240828,133100,114389325,3150,3150,3150,3150,0
20240828,133000,114389325,3150,3150,3150,3150,0
20240828,132900,114389325,3150,3150,3150,3150,0
20240828,132800,114389325,3150,3150,3150,3150,0
20240828,132700,114389325,3150,3150,3150,3150,0
20240828,132600,114389325,3150,3150,3150,3150,0
20240828,132500,114389325,3150,3150,3150,3150,0
20240828,132400,114389325,3150,3150,3150,3150,0
20240828,132300,114389325,3150,3150,3150,3150,0
20240828,132200,114389325,3150,3150,3150,3150,0
20240828,132100,114389325,3150,3150,3150,3150,0
20240828,132000,114389325,3150,3120,3150,3120,2
20240828,131900,114383055,3120,3145,3145,3120,119
20240828,131800,114011585,3150,3150,3150,3150,0
20240828,131700,114011585,3150,3175,3180,3150,56
20240828,131600,113833620,3170,3170,3170,3170,0
20240828,131500,113833620,3170,3170,3170,3170,0
20240828,131400,113833620,3170,3170,3170,3170,63
20240828,131300,113633910,3170,3170,3170,3170,0
20240828,131200,113633910,3170,3170,3170,3170,200
20240828,131100,112999910,3170,3170,3170,3170,0
20240828,131000,112999910,3170,3170,3170,3170,0
20240828,130900,112999910,3170,3140,3170,3140,79
20240828,130800,112750080,3140,3140,3140,3140,0
20240828,130700,112750080,3140,3140,3140,3140,3
20240828,130600,112740660,3125,3125,3125,3125,0
20240828,130500,112740660,3125,3125,3125,3125,4
20240828,130400,112728160,3125,3125,3125,3125,0
20240828,130300,112728160,3125,3125,3125,3125,0
20240828,130200,112728160,3125,3125,3125,3125,0
20240828,130100,112728160,3125,3125,3125,3125,0
20240828,130000,112728160,3125,3125,3125,3125,1
20240828,125900,112725035,3135,3135,3135,3135,0
20240828,125800,112725035,3135,3135,3135,3135,0
20240828,125700,112725035,3135,3135,3135,3135,0
20240828,125600,112725035,3135,3135,3135,3135,0
20240828,125500,112725035,3135,3135,3135,3135,0
20240828,125400,112725035,3135,3135,3135,3135,0
20240828,125300,112725035,3135,3135,3135,3135,0
20240828,125200,112725035,3135,3135,3135,3135,0
20240828,125100,112725035,3135,3135,3135,3135,0
20240828,125000,112725035,3135,3135,3135,3135,0
20240828,124900,112725035,3135,3135,3135,3135,0
20240828,124800,112725035,3135,3135,3135,3135,10
20240828,124700,112693685,3130,3130,3130,3130,0
20240828,124600,112693685,3130,3130,3130,3130,0
20240828,124500,112693685,3130,3130,3130,3130,0
20240828,124400,112693685,3130,3130,3130,3130,0
20240828,124300,112693685,3130,3130,3130,3130,0
20240828,124200,112693685,3130,3130,3130,3130,0
20240828,124100,112693685,3130,3130,3130,3130,0
20240828,124000,112693685,3130,3130,3130,3130,0
20240828,123900,112693685,3130,3130,3130,3130,0
20240828,123800,112693685,3130,3130,3130,3130,0
20240828,123700,112693685,3130,3125,3130,3125,856
20240828,123600,110014500,3130,3130,3130,3130,0
20240828,123500,110014500,3130,3130,3130,3130,0
20240828,123400,110014500,3130,3130,3130,3130,0
20240828,123300,110014500,3130,3130,3130,3130,0
20240828,123200,110014500,3130,3130,3130,3130,0
20240828,123100,110014500,3130,3130,3130,3130,0
20240828,123000,110014500,3130,3130,3130,3130,0
20240828,122900,110014500,3130,3130,3130,3130,0
20240828,122800,110014500,3130,3130,3130,3130,0
20240828,122700,110014500,3130,3130,3130,3130,0
20240828,122600,110014500,3130,3130,3130,3130,0
20240828,122500,110014500,3130,3130,3130,3130,0
20240828,122400,110014500,3130,3130,3130,3130,2
20240828,122300,110008240,3115,3115,3115,3115,0
20240828,122200,110008240,3115,3115,3115,3115,100
20240828,122100,109696740,3115,3115,3115,3115,0
20240828,122000,109696740,3115,3115,3115,3115,0
20240828,121900,109696740,3115,3115,3115,3115,35
20240828,121800,109587715,3115,3115,3115,3115,0
20240828,121700,109587715,3115,3115,3115,3115,0
20240828,121600,109587715,3115,3115,3115,3115,0
20240828,121500,109587715,3115,3115,3115,3115,1
20240828,121400,109584600,3115,3115,3115,3115,0
20240828,121300,109584600,3115,3115,3115,3115,100
20240828,121200,109273100,3105,3105,3105,3105,0
20240828,121100,109273100,3105,3105,3105,3105,0
20240828,121000,109273100,3105,3105,3105,3105,0
20240828,120900,109273100,3105,3105,3105,3105,0
20240828,120800,109273100,3105,3105,3105,3105,0
20240828,120700,109273100,3105,3105,3105,3105,0
20240828,120600,109273100,3105,3105,3105,3105,810
20240828,120500,106758050,3100,3100,3100,3100,0
20240828,120400,106758050,3100,3100,3100,3100,0
20240828,120300,106758050,3100,3100,3100,3100,0
20240828,120200,106758050,3100,3100,3100,3100,0
20240828,120100,106758050,3100,3125,3125,3100,2538
20240828,120000,98871850,3125,3125,3125,3125,0
20240828,115900,98871850,3125,3125,3125,3125,0
20240828,115800,98871850,3125,3125,3125,3125,0
20240828,115700,98871850,3125,3125,3125,3125,63
20240828,115600,98674975,3140,3140,3140,3140,0
20240828,115500,98674975,3140,3120,3140,3120,207
20240828,115400,98026115,3110,3110,3110,3110,0
20240828,115300,98026115,3110,3110,3110,3110,0
20240828,115200,98026115,3110,3110,3110,3110,0
20240828,115100,98026115,3110,3110,3110,3110,0
20240828,115000,98026115,3110,3110,3110,3110,0
20240828,114900,98026115,3110,3110,3110,3110,0
20240828,114800,98026115,3110,3110,3110,3110,0
20240828,114700,98026115,3110,3110,3110,3110,0
20240828,114600,98026115,3110,3110,3110,3110,138
20240828,114500,97596935,3120,3120,3120,3120,0
20240828,114400,97596935,3120,3120,3120,3120,1
20240828,114300,97593815,3110,3110,3110,3110,0
20240828,114200,97593815,3110,3110,3110,3110,0
20240828,114100,97593815,3110,3110,3110,3110,40
20240828,114000,97469415,3110,3110,3110,3110,200
20240828,113900,96847415,3115,3115,3115,3115,1
20240828,113800,96844300,3120,3120,3120,3120,43
20240828,113700,96710140,3120,3120,3120,3120,0
20240828,113600,96710140,3120,3120,3120,3120,60
20240828,113500,96522940,3145,3145,3145,3145,0
20240828,113400,96522940,3145,3145,3145,3145,0
20240828,113300,96522940,3145,3145,3145,3145,0
20240828,113200,96522940,3145,3145,3145,3145,0
20240828,113100,96522940,3145,3145,3145,3145,1
20240828,113000,96519795,3145,3145,3145,3145,0
20240828,112900,96519795,3145,3145,3145,3145,0
20240828,112800,96519795,3145,3145,3145,3145,7
20240828,112700,96497780,3145,3145,3145,3145,0
20240828,112600,96497780,3145,3145,3145,3145,0
20240828,112500,96497780,3145,3145,3145,3145,0
20240828,112400,96497780,3145,3130,3145,3130,4
20240828,112300,96485230,3130,3130,3130,3130,0
20240828,112200,96485230,3130,3130,3130,3130,0
20240828,112100,96485230,3130,3130,3130,3130,0
20240828,112000,96485230,3130,3130,3130,3130,0
20240828,111900,96485230,3130,3130,3130,3130,0
20240828,111800,96485230,3130,3130,3130,3130,0
20240828,111700,96485230,3130,3130,3130,3130,0
20240828,111600,96485230,3130,3115,3130,3105,1549
20240828,111500,91668695,3120,3120,3120,3120,243
20240828,111400,90910535,3120,3120,3120,3120,0
20240828,111300,90910535,3120,3120,3120,3120,20
20240828,111200,90848135,3140,3140,3140,3140,0
20240828,111100,90848135,3140,3140,3140,3140,3
20240828,111000,90838715,3140,3140,3140,3140,0
20240828,110900,90838715,3140,3140,3140,3140,0
20240828,110800,90838715,3140,3140,3140,3140,1
20240828,110700,90835575,3140,3140,3140,3140,1
20240828,110600,90832435,3140,3140,3140,3140,0
20240828,110500,90832435,3140,3140,3140,3140,0
20240828,110400,90832435,3140,3140,3140,3140,0
20240828,110300,90832435,3140,3140,3140,3140,0
20240828,110200,90832435,3140,3140,3140,3140,24
20240828,110100,90757075,3120,3120,3120,3120,150
20240828,110000,90289075,3120,3125,3125,3110,829
20240828,105900,87703295,3125,3135,3135,3125,520
20240828,105800,86076945,3140,3145,3145,3140,79
20240828,105700,85828650,3145,3145,3145,3145,5
20240828,105600,85812925,3145,3145,3145,3145,0
20240828,105500,85812925,3145,3145,3145,3145,0
20240828,105400,85812925,3145,3150,3150,3145,100
20240828,105300,85498270,3150,3165,3165,3150,1631
20240828,105200,80355915,3165,3165,3165,3165,0
20240828,105100,80355915,3165,3165,3165,3165,20
20240828,105000,80292615,3185,3185,3185,3185,50
20240828,104900,80133365,3170,3170,3170,3170,308
20240828,104800,79157005,3170,3180,3180,3170,692
20240828,104700,76960450,3180,3185,3185,3180,163
20240828,104600,76442080,3180,3180,3180,3180,0
20240828,104500,76442080,3180,3180,3180,3180,0
20240828,104400,76442080,3180,3180,3180,3180,0
20240828,104300,76442080,3180,3180,3180,3180,0
20240828,104200,76442080,3180,3180,3180,3180,0
20240828,104100,76442080,3180,3180,3180,3180,5
20240828,104000,76426180,3180,3190,3195,3180,35
20240828,103900,76314525,3190,3190,3190,3190,5
20240828,103800,76298575,3175,3185,3190,3175,381
20240828,103700,75084180,3190,3190,3190,3190,1
20240828,103600,75080990,3180,3180,3180,3180,20
20240828,103500,75017390,3180,3180,3180,3180,4
20240828,103400,75004670,3185,3185,3185,3185,0
20240828,103300,75004670,3185,3185,3185,3185,0
20240828,103200,75004670,3185,3185,3185,3185,343
20240828,103100,73912215,3200,3200,3200,3200,6
20240828,103000,73893015,3185,3195,3195,3185,603
20240828,102900,71969760,3200,3200,3200,3200,0
20240828,102800,71969760,3200,3200,3200,3200,0
20240828,102700,71969760,3200,3200,3200,3200,50
20240828,102600,71809760,3200,3200,3200,3200,4
20240828,102500,71796960,3200,3200,3200,3200,49
20240828,102400,71640160,3190,3200,3200,3190,60
20240828,102300,71448260,3190,3190,3190,3190,300
20240828,102200,70491260,3200,3200,3200,3200,1
20240828,102100,70488060,3190,3190,3190,3190,0
20240828,102000,70488060,3190,3190,3190,3190,200
20240828,101900,69850060,3190,3215,3215,3190,2801
20240828,101800,60914800,3215,3195,3215,3195,437
20240828,101700,59510755,3210,3210,3210,3210,0
20240828,101600,59510755,3210,3210,3210,3210,0
20240828,101500,59510755,3210,3210,3210,3210,10
20240828,101400,59478655,3210,3200,3210,3200,170
20240828,101300,58934595,3215,3215,3215,3215,16
20240828,101200,58883155,3200,3200,3200,3200,47
20240828,101100,58732755,3200,3200,3200,3200,0
20240828,101000,58732755,3200,3200,3200,3200,0
20240828,100900,58732755,3200,3200,3200,3200,0
20240828,100800,58732755,3200,3200,3200,3200,35
20240828,100700,58620755,3200,3200,3200,3200,20
20240828,100600,58556755,3200,3200,3200,3200,0
20240828,100500,58556755,3200,3200,3200,3200,43
20240828,100400,58419155,3200,3200,3200,3200,220
20240828,100300,57715155,3200,3200,3200,3200,15
20240828,100200,57667155,3200,3200,3200,3200,0
20240828,100100,57667155,3200,3200,3200,3200,0
20240828,100000,57667155,3200,3195,3200,3190,231
20240828,095900,56929920,3195,3205,3205,3195,1078
20240828,095800,53479590,3205,3210,3210,3205,271
20240828,095700,52609690,3210,3230,3230,3210,49
20240828,095600,52451625,3225,3225,3225,3225,10
20240828,095500,52419375,3245,3245,3245,3245,829
20240828,095400,49729270,3255,3225,3255,3225,736
20240828,095300,47346095,3215,3235,3240,3210,753
20240828,095200,44910800,3235,3220,3235,3220,295
20240828,095100,43957755,3215,3210,3215,3210,480
20240828,095000,42416940,3210,3205,3210,3205,2072
20240828,094900,35773335,3200,3200,3200,3200,210
20240828,094800,35101335,3205,3205,3205,3205,100
20240828,094700,34780835,3205,3190,3205,3190,1413
20240828,094600,30263880,3190,3180,3190,3180,1452
20240828,094500,25638315,3175,3175,3175,3175,1
20240828,094400,25635140,3180,3175,3180,3175,47
20240828,094300,25485685,3180,3175,3180,3175,101
20240828,094200,25165005,3175,3175,3180,3175,211
20240828,094100,24494880,3175,3170,3175,3170,403
20240828,094000,23215865,3170,3165,3170,3165,924
20240828,093900,20287570,3160,3130,3160,3130,209
20240828,093800,19629585,3145,3145,3145,3145,0
20240828,093700,19629585,3145,3145,3145,3145,0
20240828,093600,19629585,3145,3145,3145,3145,0
20240828,093500,19629585,3145,3145,3145,3145,139
20240828,093400,19192430,3145,3145,3145,3145,131
20240828,093300,18780435,3145,3145,3145,3145,0
20240828,093200,18780435,3145,3140,3145,3140,2
20240828,093100,18774150,3110,3110,3110,3110,0
20240828,093000,18774150,3110,3110,3110,3110,0
20240828,092900,18774150,3110,3110,3110,3110,0
20240828,092800,18774150,3110,3110,3110,3110,89
20240828,092700,18497360,3110,3110,3110,3110,11
20240828,092600,18463150,3110,3110,3110,3110,1
20240828,092500,18460040,3110,3110,3110,3110,224
20240828,092400,17763400,3115,3115,3115,3115,159
20240828,092300,17268115,3120,3130,3130,3120,667
20240828,092200,15184715,3130,3130,3130,3130,0
20240828,092100,15184715,3130,3130,3130,3130,958
20240828,092000,12186175,3150,3165,3165,3150,243
20240828,091900,11420700,3165,3150,3165,3130,322
20240828,091800,10406425,3150,3150,3150,3150,0
20240828,091700,10406425,3150,3140,3150,3140,458
20240828,091600,8965720,3140,3115,3140,3115,110
20240828,091500,8620620,3140,3140,3140,3140,0
20240828,091400,8620620,3140,3140,3140,3140,15
20240828,091300,8573520,3140,3125,3140,3125,365
20240828,091200,7428890,3125,3120,3125,3120,327
20240828,091100,6407500,3105,3100,3105,3100,38
20240828,091000,6289560,3100,3100,3100,3100,1
20240828,090900,6286460,3100,3100,3100,3100,10
20240828,090800,6255460,3100,3100,3100,3100,300
20240828,090700,5325460,3100,3100,3100,3100,119
20240828,090600,4956560,3100,3100,3100,3100,10
20240828,090500,4925560,3095,3095,3095,3095,0
20240828,090400,4925560,3095,3095,3095,3095,5
20240828,090300,4910085,3095,3095,3100,3095,1058
20240828,090200,1632085,3095,3095,3095,3095,13
20240828,090100,1591850,3095,3100,3100,3095,201
20240828,090000,968755,3100,3105,3105,3100,312