KissMeData/099410/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,200400,109759540,2435,2435,2435,2435,537
20240828,200300,109759540,2435,2435,2435,2435,0
20240828,200200,109759540,2435,2435,2435,2435,0
20240828,200100,109759540,2435,2435,2435,2435,0
20240828,200000,109759540,2435,2435,2435,2435,0
20240828,195900,109759540,2435,2435,2435,2435,0
20240828,195800,109759540,2435,2435,2435,2435,0
20240828,195700,109759540,2435,2435,2435,2435,0
20240828,195600,109759540,2435,2435,2435,2435,0
20240828,195500,109759540,2435,2435,2435,2435,0
20240828,195400,109759540,2435,2435,2435,2435,0
20240828,195300,109759540,2435,2435,2435,2435,0
20240828,195200,109759540,2435,2435,2435,2435,0
20240828,195100,109759540,2435,2435,2435,2435,0
20240828,195000,109759540,2435,2435,2435,2435,0
20240828,194900,109759540,2435,2435,2435,2435,0
20240828,194800,109759540,2435,2435,2435,2435,0
20240828,194700,109759540,2435,2435,2435,2435,0
20240828,194600,109759540,2435,2435,2435,2435,0
20240828,194500,109759540,2435,2435,2435,2435,0
20240828,194400,109759540,2435,2435,2435,2435,0
20240828,194300,109759540,2435,2435,2435,2435,0
20240828,194200,109759540,2435,2435,2435,2435,0
20240828,194100,109759540,2435,2435,2435,2435,0
20240828,194000,109759540,2435,2435,2435,2435,0
20240828,193900,109759540,2435,2435,2435,2435,0
20240828,193800,109759540,2435,2435,2435,2435,0
20240828,193700,109759540,2435,2435,2435,2435,0
20240828,193600,109759540,2435,2435,2435,2435,0
20240828,193500,109759540,2435,2435,2435,2435,0
20240828,193400,109759540,2435,2435,2435,2435,537
20240828,193300,109759540,2435,2435,2435,2435,0
20240828,193200,109759540,2435,2435,2435,2435,0
20240828,193100,109759540,2435,2435,2435,2435,0
20240828,193000,109759540,2435,2435,2435,2435,0
20240828,192900,109759540,2435,2435,2435,2435,0
20240828,192800,109759540,2435,2435,2435,2435,0
20240828,192700,109759540,2435,2435,2435,2435,0
20240828,192600,109759540,2435,2435,2435,2435,0
20240828,192500,109759540,2435,2435,2435,2435,0
20240828,192400,109759540,2435,2435,2435,2435,0
20240828,192300,109759540,2435,2435,2435,2435,0
20240828,192200,109759540,2435,2435,2435,2435,0
20240828,192100,109759540,2435,2435,2435,2435,0
20240828,192000,109759540,2435,2435,2435,2435,0
20240828,191900,109759540,2435,2435,2435,2435,0
20240828,191800,109759540,2435,2435,2435,2435,0
20240828,191700,109759540,2435,2435,2435,2435,0
20240828,191600,109759540,2435,2435,2435,2435,0
20240828,191500,109759540,2435,2435,2435,2435,0
20240828,191400,109759540,2435,2435,2435,2435,0
20240828,191300,109759540,2435,2435,2435,2435,0
20240828,191200,109759540,2435,2435,2435,2435,0
20240828,191100,109759540,2435,2435,2435,2435,0
20240828,191000,109759540,2435,2435,2435,2435,0
20240828,190900,109759540,2435,2435,2435,2435,0
20240828,190800,109759540,2435,2435,2435,2435,0
20240828,190700,109759540,2435,2435,2435,2435,0
20240828,190600,109759540,2435,2435,2435,2435,0
20240828,190500,109759540,2435,2435,2435,2435,0
20240828,190400,109759540,2435,2435,2435,2435,537
20240828,190300,109759540,2435,2435,2435,2435,0
20240828,190200,109759540,2435,2435,2435,2435,0
20240828,190100,109759540,2435,2435,2435,2435,0
20240828,190000,109759540,2435,2435,2435,2435,0
20240828,185900,109759540,2435,2435,2435,2435,0
20240828,185800,109759540,2435,2435,2435,2435,0
20240828,185700,109759540,2435,2435,2435,2435,0
20240828,185600,109759540,2435,2435,2435,2435,0
20240828,185500,109759540,2435,2435,2435,2435,0
20240828,185400,109759540,2435,2435,2435,2435,0
20240828,185300,109759540,2435,2435,2435,2435,0
20240828,185200,109759540,2435,2435,2435,2435,0
20240828,185100,109759540,2435,2435,2435,2435,0
20240828,185000,109759540,2435,2435,2435,2435,0
20240828,184900,109759540,2435,2435,2435,2435,0
20240828,184800,109759540,2435,2435,2435,2435,0
20240828,184700,109759540,2435,2435,2435,2435,0
20240828,184600,109759540,2435,2435,2435,2435,0
20240828,184500,109759540,2435,2435,2435,2435,0
20240828,184400,109759540,2435,2435,2435,2435,0
20240828,184300,109759540,2435,2435,2435,2435,0
20240828,184200,109759540,2435,2435,2435,2435,0
20240828,184100,109759540,2435,2435,2435,2435,0
20240828,184000,109759540,2435,2435,2435,2435,0
20240828,183900,109759540,2435,2435,2435,2435,0
20240828,183800,109759540,2435,2435,2435,2435,0
20240828,183700,109759540,2435,2435,2435,2435,0
20240828,183600,109759540,2435,2435,2435,2435,0
20240828,183500,109759540,2435,2435,2435,2435,0
20240828,183400,109759540,2435,2435,2435,2435,537
20240828,183300,109759540,2435,2435,2435,2435,0
20240828,183200,109759540,2435,2435,2435,2435,0
20240828,183100,109759540,2435,2435,2435,2435,0
20240828,183000,109759540,2435,2435,2435,2435,0
20240828,182900,109759540,2435,2435,2435,2435,0
20240828,182800,109759540,2435,2435,2435,2435,0
20240828,182700,109759540,2435,2435,2435,2435,0
20240828,182600,109759540,2435,2435,2435,2435,0
20240828,182500,109759540,2435,2435,2435,2435,0
20240828,182400,109759540,2435,2435,2435,2435,0
20240828,182300,109759540,2435,2435,2435,2435,0
20240828,182200,109759540,2435,2435,2435,2435,0
20240828,182100,109759540,2435,2435,2435,2435,0
20240828,182000,109759540,2435,2435,2435,2435,0
20240828,181900,109759540,2435,2435,2435,2435,0
20240828,181800,109759540,2435,2435,2435,2435,0
20240828,181700,109759540,2435,2435,2435,2435,0
20240828,181600,109759540,2435,2435,2435,2435,0
20240828,181500,109759540,2435,2435,2435,2435,0
20240828,181400,109759540,2435,2435,2435,2435,0
20240828,181300,109759540,2435,2435,2435,2435,0
20240828,181200,109759540,2435,2435,2435,2435,0
20240828,181100,109759540,2435,2435,2435,2435,0
20240828,181000,109759540,2435,2435,2435,2435,0
20240828,180900,109759540,2435,2435,2435,2435,0
20240828,180800,109759540,2435,2435,2435,2435,0
20240828,180700,109759540,2435,2435,2435,2435,0
20240828,180600,109759540,2435,2435,2435,2435,0
20240828,180500,109759540,2435,2435,2435,2435,0
20240828,180400,109759540,2435,2435,2435,2435,537
20240828,180300,109759540,2435,2435,2435,2435,0
20240828,180200,109759540,2435,2435,2435,2435,0
20240828,180100,109759540,2435,2435,2435,2435,0
20240828,180000,109759540,2435,2435,2435,2435,0
20240828,175900,109759540,2435,2435,2435,2435,0
20240828,175800,109759540,2435,2435,2435,2435,0
20240828,175700,109759540,2435,2435,2435,2435,0
20240828,175600,109759540,2435,2435,2435,2435,0
20240828,175500,109759540,2435,2435,2435,2435,0
20240828,175400,109759540,2435,2435,2435,2435,0
20240828,175300,109759540,2435,2435,2435,2435,0
20240828,175200,109759540,2435,2435,2435,2435,0
20240828,175100,109759540,2435,2435,2435,2435,0
20240828,175000,109759540,2435,2435,2435,2435,0
20240828,174900,109759540,2435,2435,2435,2435,0
20240828,174800,109759540,2435,2435,2435,2435,0
20240828,174700,109759540,2435,2435,2435,2435,0
20240828,174600,109759540,2435,2435,2435,2435,0
20240828,174500,109759540,2435,2435,2435,2435,0
20240828,174400,109759540,2435,2435,2435,2435,0
20240828,174300,109759540,2435,2435,2435,2435,0
20240828,174200,109759540,2435,2435,2435,2435,0
20240828,174100,109759540,2435,2435,2435,2435,0
20240828,174000,109759540,2435,2435,2435,2435,0
20240828,173900,109759540,2435,2435,2435,2435,0
20240828,173800,109759540,2435,2435,2435,2435,0
20240828,173700,109759540,2435,2435,2435,2435,0
20240828,173600,109759540,2435,2435,2435,2435,0
20240828,173500,109759540,2435,2435,2435,2435,0
20240828,173400,109759540,2435,2435,2435,2435,537
20240828,173300,109759540,2435,2435,2435,2435,0
20240828,173200,109759540,2435,2435,2435,2435,0
20240828,173100,109759540,2435,2435,2435,2435,0
20240828,173000,109759540,2435,2435,2435,2435,0
20240828,172900,109759540,2435,2435,2435,2435,0
20240828,172800,109759540,2435,2435,2435,2435,0
20240828,172700,109759540,2435,2435,2435,2435,0
20240828,172600,109759540,2435,2435,2435,2435,0
20240828,172500,109759540,2435,2435,2435,2435,0
20240828,172400,109759540,2435,2435,2435,2435,0
20240828,172300,109759540,2435,2435,2435,2435,0
20240828,172200,109759540,2435,2435,2435,2435,0
20240828,172100,109759540,2435,2435,2435,2435,0
20240828,172000,109759540,2435,2435,2435,2435,0
20240828,171900,109759540,2435,2435,2435,2435,0
20240828,171800,109759540,2435,2435,2435,2435,0
20240828,171700,109759540,2435,2435,2435,2435,0
20240828,171600,109759540,2435,2435,2435,2435,0
20240828,171500,109759540,2435,2435,2435,2435,0
20240828,171400,109759540,2435,2435,2435,2435,0
20240828,171300,109759540,2435,2435,2435,2435,0
20240828,171200,109759540,2435,2435,2435,2435,0
20240828,171100,109759540,2435,2435,2435,2435,0
20240828,171000,109759540,2435,2435,2435,2435,0
20240828,170900,109759540,2435,2435,2435,2435,0
20240828,170800,109759540,2435,2435,2435,2435,0
20240828,170700,109759540,2435,2435,2435,2435,0
20240828,170600,109759540,2435,2435,2435,2435,0
20240828,170500,109759540,2435,2435,2435,2435,0
20240828,170400,109759540,2435,2435,2435,2435,537
20240828,170300,109759540,2435,2435,2435,2435,0
20240828,170200,109759540,2435,2435,2435,2435,0
20240828,170100,109759540,2435,2435,2435,2435,0
20240828,170000,109759540,2435,2435,2435,2435,0
20240828,165900,109759540,2435,2435,2435,2435,0
20240828,165800,109759540,2435,2435,2435,2435,0
20240828,165700,109759540,2435,2435,2435,2435,0
20240828,165600,109759540,2435,2435,2435,2435,0
20240828,165500,109759540,2435,2435,2435,2435,0
20240828,165400,109759540,2435,2435,2435,2435,0
20240828,165300,109759540,2435,2435,2435,2435,0
20240828,165200,109759540,2435,2435,2435,2435,0
20240828,165100,109759540,2435,2435,2435,2435,0
20240828,165000,109759540,2435,2435,2435,2435,0
20240828,164900,109759540,2435,2435,2435,2435,0
20240828,164800,109759540,2435,2435,2435,2435,0
20240828,164700,109759540,2435,2435,2435,2435,0
20240828,164600,109759540,2435,2435,2435,2435,0
20240828,164500,109759540,2435,2435,2435,2435,0
20240828,164400,109759540,2435,2435,2435,2435,0
20240828,164300,109759540,2435,2435,2435,2435,0
20240828,164200,109759540,2435,2435,2435,2435,0
20240828,164100,109759540,2435,2435,2435,2435,0
20240828,164000,109759540,2435,2435,2435,2435,0
20240828,163900,109759540,2435,2435,2435,2435,0
20240828,163800,109759540,2435,2435,2435,2435,0
20240828,163700,109759540,2435,2435,2435,2435,0
20240828,163600,109759540,2435,2435,2435,2435,0
20240828,163500,109759540,2435,2435,2435,2435,0
20240828,163400,109759540,2435,2435,2435,2435,537
20240828,163300,109759540,2435,2435,2435,2435,0
20240828,163200,109759540,2435,2435,2435,2435,0
20240828,163100,109759540,2435,2435,2435,2435,0
20240828,163000,109759540,2435,2435,2435,2435,0
20240828,162900,109759540,2435,2435,2435,2435,0
20240828,162800,109759540,2435,2435,2435,2435,0
20240828,162700,109759540,2435,2435,2435,2435,0
20240828,162600,109759540,2435,2435,2435,2435,0
20240828,162500,109759540,2435,2435,2435,2435,0
20240828,162400,109759540,2435,2435,2435,2435,0
20240828,162300,109759540,2435,2435,2435,2435,0
20240828,162200,109759540,2435,2435,2435,2435,0
20240828,162100,109759540,2435,2435,2435,2435,0
20240828,162000,109759540,2435,2435,2435,2435,0
20240828,161900,109759540,2435,2435,2435,2435,0
20240828,161800,109759540,2435,2435,2435,2435,0
20240828,161700,109759540,2435,2435,2435,2435,0
20240828,161600,109759540,2435,2435,2435,2435,0
20240828,161500,109759540,2435,2435,2435,2435,0
20240828,161400,109759540,2435,2435,2435,2435,0
20240828,161300,109759540,2435,2435,2435,2435,0
20240828,161200,109759540,2435,2435,2435,2435,0
20240828,161100,109759540,2435,2435,2435,2435,0
20240828,161000,109759540,2435,2435,2435,2435,0
20240828,160900,109759540,2435,2435,2435,2435,0
20240828,160800,109759540,2435,2435,2435,2435,0
20240828,160700,109759540,2435,2435,2435,2435,0
20240828,160600,109759540,2435,2435,2435,2435,0
20240828,160500,109759540,2435,2435,2435,2435,0
20240828,160400,109759540,2435,2435,2435,2435,537
20240828,160300,109759540,2435,2435,2435,2435,0
20240828,160200,109759540,2435,2435,2435,2435,0
20240828,160100,109759540,2435,2435,2435,2435,0
20240828,160000,109759540,2435,2435,2435,2435,0
20240828,155900,109759540,2435,2435,2435,2435,0
20240828,155800,109759540,2435,2435,2435,2435,0
20240828,155700,109759540,2435,2435,2435,2435,0
20240828,155600,109759540,2435,2435,2435,2435,0
20240828,155500,109759540,2435,2435,2435,2435,0
20240828,155400,109759540,2435,2435,2435,2435,0
20240828,155300,109759540,2435,2435,2435,2435,0
20240828,155200,109759540,2435,2435,2435,2435,0
20240828,155100,109759540,2435,2435,2435,2435,0
20240828,155000,109759540,2435,2435,2435,2435,0
20240828,154900,109759540,2435,2435,2435,2435,0
20240828,154800,109759540,2435,2435,2435,2435,0
20240828,154700,109759540,2435,2435,2435,2435,0
20240828,154600,109759540,2435,2435,2435,2435,0
20240828,154500,109759540,2435,2435,2435,2435,0
20240828,154400,109759540,2435,2435,2435,2435,0
20240828,154300,109759540,2435,2435,2435,2435,0
20240828,154200,109759540,2435,2435,2435,2435,0
20240828,154100,109759540,2435,2435,2435,2435,0
20240828,154000,109759540,2435,2435,2435,2435,0
20240828,153900,109759540,2435,2435,2435,2435,0
20240828,153800,109759540,2435,2435,2435,2435,0
20240828,153700,109759540,2435,2435,2435,2435,0
20240828,153600,109759540,2435,2435,2435,2435,0
20240828,153500,109759540,2435,2435,2435,2435,0
20240828,153400,109759540,2435,2435,2435,2435,537
20240828,153300,109759540,2435,2435,2435,2435,0
20240828,153200,109759540,2435,2435,2435,2435,0
20240828,153100,109759540,2435,2435,2435,2435,0
20240828,153000,109759540,2435,2435,2435,2435,537
20240828,152900,108451945,2450,2450,2450,2450,0
20240828,152800,108451945,2450,2450,2450,2450,0
20240828,152700,108451945,2450,2450,2450,2450,0
20240828,152600,108451945,2450,2450,2450,2450,0
20240828,152500,108451945,2450,2450,2450,2450,0
20240828,152400,108451945,2450,2450,2450,2450,0
20240828,152300,108451945,2450,2450,2450,2450,0
20240828,152200,108451945,2450,2450,2450,2450,0
20240828,152100,108451945,2450,2450,2450,2450,0
20240828,152000,108451945,2450,2450,2450,2450,0
20240828,151900,108451945,2450,2440,2450,2435,69
20240828,151800,108283905,2450,2450,2450,2450,0
20240828,151700,108283905,2450,2450,2450,2450,419
20240828,151600,107257355,2450,2450,2450,2450,82
20240828,151500,107056455,2450,2450,2450,2450,1
20240828,151400,107054005,2445,2445,2445,2445,0
20240828,151300,107054005,2445,2445,2445,2445,0
20240828,151200,107054005,2445,2440,2445,2440,220
20240828,151100,106516190,2445,2445,2445,2445,95
20240828,151000,106283915,2445,2445,2445,2445,0
20240828,150900,106283915,2445,2445,2445,2445,100
20240828,150800,106039415,2445,2445,2445,2445,0
20240828,150700,106039415,2445,2445,2445,2445,0
20240828,150600,106039415,2445,2445,2445,2445,0
20240828,150500,106039415,2445,2445,2445,2445,0
20240828,150400,106039415,2445,2445,2445,2445,0
20240828,150300,106039415,2445,2445,2445,2445,0
20240828,150200,106039415,2445,2445,2445,2445,0
20240828,150100,106039415,2445,2445,2445,2445,0
20240828,150000,106039415,2445,2445,2445,2445,0
20240828,145900,106039415,2445,2445,2445,2445,0
20240828,145800,106039415,2445,2445,2445,2445,0
20240828,145700,106039415,2445,2445,2445,2445,0
20240828,145600,106039415,2445,2445,2445,2445,5
20240828,145500,106027190,2440,2440,2440,2440,0
20240828,145400,106027190,2440,2440,2440,2440,0
20240828,145300,106027190,2440,2440,2440,2440,0
20240828,145200,106027190,2440,2440,2440,2440,0
20240828,145100,106027190,2440,2440,2440,2440,0
20240828,145000,106027190,2440,2435,2440,2435,41
20240828,144900,105927155,2430,2430,2430,2430,0
20240828,144800,105927155,2430,2430,2430,2430,4
20240828,144700,105917435,2445,2445,2445,2445,0
20240828,144600,105917435,2445,2445,2445,2445,0
20240828,144500,105917435,2445,2445,2445,2445,5
20240828,144400,105905210,2445,2445,2445,2445,1
20240828,144300,105902765,2440,2440,2440,2440,0
20240828,144200,105902765,2440,2440,2440,2440,0
20240828,144100,105902765,2440,2440,2440,2440,0
20240828,144000,105902765,2440,2440,2440,2440,0
20240828,143900,105902765,2440,2440,2440,2440,0
20240828,143800,105902765,2440,2440,2440,2440,0
20240828,143700,105902765,2440,2440,2440,2440,0
20240828,143600,105902765,2440,2440,2440,2440,0
20240828,143500,105902765,2440,2440,2440,2440,0
20240828,143400,105902765,2440,2440,2440,2440,7
20240828,143300,105885685,2440,2440,2440,2440,1
20240828,143200,105883245,2455,2455,2455,2455,0
20240828,143100,105883245,2455,2455,2455,2455,0
20240828,143000,105883245,2455,2455,2455,2455,1
20240828,142900,105880790,2435,2435,2435,2435,1251
20240828,142800,102834605,2425,2425,2425,2425,0
20240828,142700,102834605,2425,2425,2425,2425,0
20240828,142600,102834605,2425,2425,2425,2425,2
20240828,142500,102829755,2420,2420,2420,2420,0
20240828,142400,102829755,2420,2420,2420,2420,0
20240828,142300,102829755,2420,2435,2435,2420,11
20240828,142200,102803010,2430,2430,2430,2425,1035
20240828,142100,100288160,2430,2430,2430,2430,194
20240828,142000,99816740,2435,2435,2435,2435,0
20240828,141900,99816740,2435,2440,2445,2435,153
20240828,141800,99444095,2470,2470,2470,2470,0
20240828,141700,99444095,2470,2470,2470,2415,6271
20240828,141600,84110270,2475,2475,2475,2475,0
20240828,141500,84110270,2475,2475,2475,2475,0
20240828,141400,84110270,2475,2475,2475,2475,0
20240828,141300,84110270,2475,2475,2475,2475,0
20240828,141200,84110270,2475,2475,2475,2475,30
20240828,141100,84036020,2470,2470,2470,2470,0
20240828,141000,84036020,2470,2470,2470,2470,502
20240828,140900,82796080,2465,2465,2465,2465,0
20240828,140800,82796080,2465,2465,2465,2465,0
20240828,140700,82796080,2465,2465,2465,2465,0
20240828,140600,82796080,2465,2465,2465,2465,0
20240828,140500,82796080,2465,2465,2465,2465,0
20240828,140400,82796080,2465,2465,2465,2465,0
20240828,140300,82796080,2465,2465,2465,2465,0
20240828,140200,82796080,2465,2465,2465,2465,0
20240828,140100,82796080,2465,2465,2465,2465,0
20240828,140000,82796080,2465,2465,2465,2465,0
20240828,135900,82796080,2465,2465,2465,2465,0
20240828,135800,82796080,2465,2465,2465,2465,0
20240828,135700,82796080,2465,2465,2465,2465,0
20240828,135600,82796080,2465,2465,2465,2465,0
20240828,135500,82796080,2465,2465,2465,2465,0
20240828,135400,82796080,2465,2465,2465,2465,0
20240828,135300,82796080,2465,2465,2465,2465,0
20240828,135200,82796080,2465,2465,2465,2465,0
20240828,135100,82796080,2465,2465,2465,2465,0
20240828,135000,82796080,2465,2465,2465,2465,0
20240828,134900,82796080,2465,2465,2465,2465,0
20240828,134800,82796080,2465,2465,2465,2465,0
20240828,134700,82796080,2465,2465,2465,2465,0
20240828,134600,82796080,2465,2465,2465,2465,0
20240828,134500,82796080,2465,2465,2465,2465,0
20240828,134400,82796080,2465,2465,2465,2465,0
20240828,134300,82796080,2465,2465,2465,2465,0
20240828,134200,82796080,2465,2465,2465,2465,0
20240828,134100,82796080,2465,2465,2465,2465,0
20240828,134000,82796080,2465,2465,2465,2465,0
20240828,133900,82796080,2465,2465,2465,2465,1
20240828,133800,82793615,2465,2465,2465,2465,0
20240828,133700,82793615,2465,2465,2465,2465,0
20240828,133600,82793615,2465,2465,2465,2465,0
20240828,133500,82793615,2465,2465,2465,2465,0
20240828,133400,82793615,2465,2465,2465,2465,22
20240828,133300,82739385,2460,2460,2460,2460,0
20240828,133200,82739385,2460,2460,2460,2460,0
20240828,133100,82739385,2460,2460,2460,2460,0
20240828,133000,82739385,2460,2460,2460,2460,0
20240828,132900,82739385,2460,2460,2460,2460,0
20240828,132800,82739385,2460,2460,2460,2460,0
20240828,132700,82739385,2460,2460,2460,2460,0
20240828,132600,82739385,2460,2460,2460,2460,0
20240828,132500,82739385,2460,2460,2460,2460,0
20240828,132400,82739385,2460,2460,2460,2460,0
20240828,132300,82739385,2460,2460,2460,2460,302
20240828,132200,81996465,2460,2460,2460,2460,0
20240828,132100,81996465,2460,2460,2460,2460,0
20240828,132000,81996465,2460,2460,2460,2460,0
20240828,131900,81996465,2460,2460,2460,2460,0
20240828,131800,81996465,2460,2460,2460,2460,0
20240828,131700,81996465,2460,2460,2460,2460,0
20240828,131600,81996465,2460,2460,2460,2460,200
20240828,131500,81504465,2470,2470,2470,2470,0
20240828,131400,81504465,2470,2470,2470,2470,0
20240828,131300,81504465,2470,2470,2470,2470,0
20240828,131200,81504465,2470,2470,2470,2470,1500
20240828,131100,77799465,2475,2475,2475,2475,0
20240828,131000,77799465,2475,2475,2475,2475,0
20240828,130900,77799465,2475,2475,2475,2475,0
20240828,130800,77799465,2475,2475,2475,2475,0
20240828,130700,77799465,2475,2475,2475,2475,0
20240828,130600,77799465,2475,2475,2475,2475,0
20240828,130500,77799465,2475,2475,2475,2475,0
20240828,130400,77799465,2475,2475,2475,2475,0
20240828,130300,77799465,2475,2475,2475,2475,0
20240828,130200,77799465,2475,2475,2475,2475,0
20240828,130100,77799465,2475,2475,2475,2475,0
20240828,130000,77799465,2475,2475,2475,2475,0
20240828,125900,77799465,2475,2475,2475,2475,0
20240828,125800,77799465,2475,2475,2475,2475,0
20240828,125700,77799465,2475,2475,2475,2475,0
20240828,125600,77799465,2475,2475,2475,2475,0
20240828,125500,77799465,2475,2475,2475,2475,0
20240828,125400,77799465,2475,2475,2475,2475,0
20240828,125300,77799465,2475,2475,2475,2475,50
20240828,125200,77675715,2470,2470,2470,2470,0
20240828,125100,77675715,2470,2470,2470,2470,0
20240828,125000,77675715,2470,2470,2470,2470,200
20240828,124900,77181715,2460,2460,2460,2460,0
20240828,124800,77181715,2460,2460,2460,2460,0
20240828,124700,77181715,2460,2460,2460,2460,0
20240828,124600,77181715,2460,2460,2460,2460,0
20240828,124500,77181715,2460,2460,2460,2460,0
20240828,124400,77181715,2460,2460,2460,2460,0
20240828,124300,77181715,2460,2460,2460,2460,0
20240828,124200,77181715,2460,2460,2460,2460,0
20240828,124100,77181715,2460,2460,2460,2460,0
20240828,124000,77181715,2460,2460,2460,2460,0
20240828,123900,77181715,2460,2460,2460,2460,0
20240828,123800,77181715,2460,2460,2460,2460,0
20240828,123700,77181715,2460,2460,2460,2460,0
20240828,123600,77181715,2460,2460,2460,2460,0
20240828,123500,77181715,2460,2460,2460,2460,0
20240828,123400,77181715,2460,2460,2460,2460,0
20240828,123300,77181715,2460,2460,2460,2460,0
20240828,123200,77181715,2460,2460,2460,2460,0
20240828,123100,77181715,2460,2460,2460,2460,0
20240828,123000,77181715,2460,2460,2460,2460,300
20240828,122900,76443715,2465,2465,2465,2465,0
20240828,122800,76443715,2465,2465,2465,2465,0
20240828,122700,76443715,2465,2465,2465,2465,0
20240828,122600,76443715,2465,2465,2465,2465,0
20240828,122500,76443715,2465,2465,2465,2465,0
20240828,122400,76443715,2465,2465,2465,2465,300
20240828,122300,75704215,2475,2475,2475,2475,0
20240828,122200,75704215,2475,2475,2475,2475,0
20240828,122100,75704215,2475,2475,2475,2475,0
20240828,122000,75704215,2475,2475,2475,2475,0
20240828,121900,75704215,2475,2475,2475,2475,0
20240828,121800,75704215,2475,2475,2475,2475,0
20240828,121700,75704215,2475,2475,2475,2475,0
20240828,121600,75704215,2475,2475,2475,2475,0
20240828,121500,75704215,2475,2475,2475,2475,0
20240828,121400,75704215,2475,2475,2475,2475,0
20240828,121300,75704215,2475,2475,2475,2475,0
20240828,121200,75704215,2475,2475,2475,2475,0
20240828,121100,75704215,2475,2475,2475,2475,0
20240828,121000,75704215,2475,2475,2475,2475,0
20240828,120900,75704215,2475,2475,2475,2475,0
20240828,120800,75704215,2475,2475,2475,2475,0
20240828,120700,75704215,2475,2475,2475,2475,0
20240828,120600,75704215,2475,2475,2475,2475,5
20240828,120500,75691840,2465,2465,2465,2465,0
20240828,120400,75691840,2465,2465,2465,2465,0
20240828,120300,75691840,2465,2465,2465,2465,0
20240828,120200,75691840,2465,2465,2465,2465,0
20240828,120100,75691840,2465,2465,2465,2465,108
20240828,120000,75425620,2465,2465,2465,2465,0
20240828,115900,75425620,2465,2465,2465,2465,194
20240828,115800,74947410,2465,2465,2465,2465,0
20240828,115700,74947410,2465,2465,2465,2465,0
20240828,115600,74947410,2465,2465,2465,2465,0
20240828,115500,74947410,2465,2465,2465,2465,0
20240828,115400,74947410,2465,2465,2465,2465,0
20240828,115300,74947410,2465,2465,2465,2465,0
20240828,115200,74947410,2465,2465,2465,2465,0
20240828,115100,74947410,2465,2465,2465,2465,312
20240828,115000,74178330,2465,2465,2465,2465,0
20240828,114900,74178330,2465,2465,2465,2465,0
20240828,114800,74178330,2465,2465,2465,2465,49
20240828,114700,74057545,2465,2465,2465,2465,0
20240828,114600,74057545,2465,2465,2465,2465,0
20240828,114500,74057545,2465,2465,2465,2465,2
20240828,114400,74052615,2465,2465,2465,2465,0
20240828,114300,74052615,2465,2465,2465,2465,0
20240828,114200,74052615,2465,2465,2465,2465,0
20240828,114100,74052615,2465,2465,2465,2465,0
20240828,114000,74052615,2465,2485,2490,2465,1269
20240828,113900,70908270,2475,2475,2475,2470,34
20240828,113800,70824280,2485,2485,2495,2485,888
20240828,113700,68617150,2470,2470,2470,2470,840
20240828,113600,66542350,2485,2485,2495,2485,905
20240828,113500,64292810,2485,2490,2495,2485,8
20240828,113400,64272880,2485,2485,2495,2480,971
20240828,113300,61863490,2485,2490,2490,2480,29
20240828,113200,61791450,2495,2485,2495,2480,9
20240828,113100,61769050,2480,2470,2480,2470,874
20240828,113000,59609930,2460,2460,2460,2460,0
20240828,112900,59609930,2460,2490,2500,2460,1312
20240828,112800,56355410,2500,2495,2500,2470,1121
20240828,112700,53570340,2490,2480,2490,2470,62
20240828,112600,53416585,2485,2480,2495,2480,878
20240828,112500,51234435,2480,2480,2480,2480,36
20240828,112400,51145155,2470,2460,2470,2460,1008
20240828,112300,48657075,2465,2485,2495,2465,911
20240828,112200,46394405,2480,2480,2495,2480,876
20240828,112100,44221415,2495,2495,2495,2495,1
20240828,112000,44218920,2480,2485,2485,2480,841
20240828,111900,42133235,2485,2485,2485,2485,1
20240828,111800,42130750,2470,2475,2475,2460,860
20240828,111700,40006560,2475,2475,2475,2475,1
20240828,111600,40004085,2460,2460,2460,2460,197
20240828,111500,39519465,2460,2460,2460,2460,0
20240828,111400,39519465,2460,2460,2460,2460,0
20240828,111300,39519465,2460,2460,2460,2460,500
20240828,111200,38289465,2460,2460,2460,2460,0
20240828,111100,38289465,2460,2460,2460,2460,0
20240828,111000,38289465,2460,2460,2460,2460,0
20240828,110900,38289465,2460,2470,2470,2460,500
20240828,110800,37059010,2470,2470,2470,2470,0
20240828,110700,37059010,2470,2470,2470,2470,1
20240828,110600,37056540,2480,2475,2480,2475,2
20240828,110500,37051585,2490,2490,2490,2490,0
20240828,110400,37051585,2490,2490,2490,2490,0
20240828,110300,37051585,2490,2490,2490,2490,0
20240828,110200,37051585,2490,2490,2490,2490,0
20240828,110100,37051585,2490,2490,2490,2490,0
20240828,110000,37051585,2490,2490,2490,2490,0
20240828,105900,37051585,2490,2490,2490,2490,0
20240828,105800,37051585,2490,2490,2490,2490,0
20240828,105700,37051585,2490,2490,2490,2490,0
20240828,105600,37051585,2490,2490,2490,2490,0
20240828,105500,37051585,2490,2490,2490,2490,0
20240828,105400,37051585,2490,2490,2490,2490,0
20240828,105300,37051585,2490,2490,2490,2490,0
20240828,105200,37051585,2490,2490,2490,2490,0
20240828,105100,37051585,2490,2490,2490,2490,0
20240828,105000,37051585,2490,2490,2490,2490,1
20240828,104900,37049095,2480,2480,2480,2480,1
20240828,104800,37046615,2470,2470,2470,2470,0
20240828,104700,37046615,2470,2470,2470,2470,0
20240828,104600,37046615,2470,2470,2470,2470,0
20240828,104500,37046615,2470,2470,2470,2470,0
20240828,104400,37046615,2470,2470,2470,2470,0
20240828,104300,37046615,2470,2470,2470,2470,0
20240828,104200,37046615,2470,2470,2470,2470,5
20240828,104100,37034265,2465,2465,2465,2465,146
20240828,104000,36674375,2480,2480,2480,2480,0
20240828,103900,36674375,2480,2485,2495,2480,861
20240828,103800,34539020,2485,2485,2485,2485,1
20240828,103700,34536535,2470,2475,2475,2465,899
20240828,103600,32316000,2485,2485,2485,2485,0
20240828,103500,32316000,2485,2485,2485,2485,0
20240828,103400,32316000,2485,2485,2485,2485,0
20240828,103300,32316000,2485,2490,2490,2485,627
20240828,103200,30757900,2485,2485,2485,2485,0
20240828,103100,30757900,2485,2500,2500,2485,933
20240828,103000,28438805,2480,2500,2505,2470,949
20240828,102900,26090340,2510,2510,2510,2510,0
20240828,102800,26090340,2510,2505,2510,2480,850
20240828,102700,23982060,2500,2500,2500,2500,0
20240828,102600,23982060,2500,2510,2510,2500,842
20240828,102500,21877045,2505,2475,2510,2475,1698
20240828,102400,17657175,2470,2485,2485,2470,37
20240828,102300,17565590,2475,2475,2475,2475,0
20240828,102200,17565590,2475,2475,2475,2475,0
20240828,102100,17565590,2475,2475,2475,2475,0
20240828,102000,17565590,2475,2475,2475,2475,0
20240828,101900,17565590,2475,2475,2475,2475,3
20240828,101800,17558165,2485,2485,2485,2485,0
20240828,101700,17558165,2485,2485,2485,2485,0
20240828,101600,17558165,2485,2485,2485,2485,0
20240828,101500,17558165,2485,2490,2490,2485,1000
20240828,101400,15069280,2515,2515,2515,2515,0
20240828,101300,15069280,2515,2515,2515,2515,0
20240828,101200,15069280,2515,2515,2515,2515,0
20240828,101100,15069280,2515,2515,2515,2515,1
20240828,101000,15066765,2500,2500,2500,2500,500
20240828,100900,13816765,2500,2500,2500,2500,0
20240828,100800,13816765,2500,2500,2500,2500,2
20240828,100700,13811765,2500,2500,2500,2500,0
20240828,100600,13811765,2500,2500,2500,2500,0
20240828,100500,13811765,2500,2500,2500,2500,0
20240828,100400,13811765,2500,2500,2500,2500,0
20240828,100300,13811765,2500,2500,2500,2500,0
20240828,100200,13811765,2500,2500,2500,2500,1
20240828,100100,13809265,2490,2490,2490,2490,0
20240828,100000,13809265,2490,2490,2490,2490,0
20240828,095900,13809265,2490,2490,2490,2490,0
20240828,095800,13809265,2490,2490,2490,2490,0
20240828,095700,13809265,2490,2490,2490,2490,0
20240828,095600,13809265,2490,2490,2490,2490,0
20240828,095500,13809265,2490,2490,2490,2490,0
20240828,095400,13809265,2490,2490,2490,2490,0
20240828,095300,13809265,2490,2490,2490,2490,0
20240828,095200,13809265,2490,2490,2490,2490,0
20240828,095100,13809265,2490,2490,2490,2490,0
20240828,095000,13809265,2490,2490,2490,2490,0
20240828,094900,13809265,2490,2490,2490,2490,0
20240828,094800,13809265,2490,2490,2490,2490,0
20240828,094700,13809265,2490,2490,2490,2490,0
20240828,094600,13809265,2490,2490,2490,2490,0
20240828,094500,13809265,2490,2490,2490,2490,0
20240828,094400,13809265,2490,2490,2490,2490,0
20240828,094300,13809265,2490,2490,2490,2490,0
20240828,094200,13809265,2490,2490,2490,2490,147
20240828,094100,13443235,2500,2500,2500,2500,20
20240828,094000,13393235,2495,2495,2495,2495,0
20240828,093900,13393235,2495,2490,2500,2460,3992
20240828,093800,3502080,2490,2500,2500,2490,5
20240828,093700,3489620,2485,2485,2485,2485,0
20240828,093600,3489620,2485,2485,2485,2485,0
20240828,093500,3489620,2485,2485,2485,2485,49
20240828,093400,3367855,2485,2485,2485,2485,0
20240828,093300,3367855,2485,2485,2485,2485,100
20240828,093200,3119355,2485,2485,2485,2485,0
20240828,093100,3119355,2485,2485,2485,2485,0
20240828,093000,3119355,2485,2485,2485,2485,100
20240828,092900,2870855,2485,2485,2485,2485,0
20240828,092800,2870855,2485,2485,2485,2485,111
20240828,092700,2595020,2485,2485,2485,2485,306
20240828,092600,1834610,2490,2490,2490,2490,0
20240828,092500,1834610,2490,2490,2490,2490,0
20240828,092400,1834610,2490,2490,2490,2490,4
20240828,092300,1824650,2490,2490,2490,2490,0
20240828,092200,1824650,2490,2490,2490,2490,0
20240828,092100,1824650,2490,2490,2490,2490,0
20240828,092000,1824650,2490,2490,2490,2490,0
20240828,091900,1824650,2490,2490,2490,2490,258
20240828,091800,1182230,2500,2500,2500,2500,1
20240828,091700,1179730,2490,2490,2490,2490,0
20240828,091600,1179730,2490,2500,2500,2490,362
20240828,091500,276280,2525,2525,2525,2525,0
20240828,091400,276280,2525,2525,2525,2525,0
20240828,091300,276280,2525,2525,2525,2525,0
20240828,091200,276280,2525,2525,2525,2525,1
20240828,091100,273755,2505,2505,2505,2505,0
20240828,091000,273755,2505,2505,2505,2505,0
20240828,090900,273755,2505,2505,2505,2505,0
20240828,090800,273755,2505,2505,2505,2505,0
20240828,090700,273755,2505,2505,2505,2505,4
20240828,090600,263735,2510,2510,2510,2510,52
20240828,090500,133215,2535,2535,2535,2535,1
20240828,090400,130680,2510,2510,2510,2510,0
20240828,090300,130680,2510,2510,2510,2510,0
20240828,090200,130680,2510,2510,2510,2510,0
20240828,090100,130680,2510,2520,2545,2510,51
20240828,090000,2515,2515,2515,2515,2515,1