KissMeData/100250/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,200400,79770020,3165,3165,3165,3165,115
20240828,200300,79770020,3165,3165,3165,3165,0
20240828,200200,79770020,3165,3165,3165,3165,0
20240828,200100,79770020,3165,3165,3165,3165,0
20240828,200000,79770020,3165,3165,3165,3165,0
20240828,195900,79770020,3165,3165,3165,3165,0
20240828,195800,79770020,3165,3165,3165,3165,0
20240828,195700,79770020,3165,3165,3165,3165,0
20240828,195600,79770020,3165,3165,3165,3165,0
20240828,195500,79770020,3165,3165,3165,3165,0
20240828,195400,79770020,3165,3165,3165,3165,0
20240828,195300,79770020,3165,3165,3165,3165,0
20240828,195200,79770020,3165,3165,3165,3165,0
20240828,195100,79770020,3165,3165,3165,3165,0
20240828,195000,79770020,3165,3165,3165,3165,0
20240828,194900,79770020,3165,3165,3165,3165,0
20240828,194800,79770020,3165,3165,3165,3165,0
20240828,194700,79770020,3165,3165,3165,3165,0
20240828,194600,79770020,3165,3165,3165,3165,0
20240828,194500,79770020,3165,3165,3165,3165,0
20240828,194400,79770020,3165,3165,3165,3165,0
20240828,194300,79770020,3165,3165,3165,3165,0
20240828,194200,79770020,3165,3165,3165,3165,0
20240828,194100,79770020,3165,3165,3165,3165,0
20240828,194000,79770020,3165,3165,3165,3165,0
20240828,193900,79770020,3165,3165,3165,3165,0
20240828,193800,79770020,3165,3165,3165,3165,0
20240828,193700,79770020,3165,3165,3165,3165,0
20240828,193600,79770020,3165,3165,3165,3165,0
20240828,193500,79770020,3165,3165,3165,3165,0
20240828,193400,79770020,3165,3165,3165,3165,115
20240828,193300,79770020,3165,3165,3165,3165,0
20240828,193200,79770020,3165,3165,3165,3165,0
20240828,193100,79770020,3165,3165,3165,3165,0
20240828,193000,79770020,3165,3165,3165,3165,0
20240828,192900,79770020,3165,3165,3165,3165,0
20240828,192800,79770020,3165,3165,3165,3165,0
20240828,192700,79770020,3165,3165,3165,3165,0
20240828,192600,79770020,3165,3165,3165,3165,0
20240828,192500,79770020,3165,3165,3165,3165,0
20240828,192400,79770020,3165,3165,3165,3165,0
20240828,192300,79770020,3165,3165,3165,3165,0
20240828,192200,79770020,3165,3165,3165,3165,0
20240828,192100,79770020,3165,3165,3165,3165,0
20240828,192000,79770020,3165,3165,3165,3165,0
20240828,191900,79770020,3165,3165,3165,3165,0
20240828,191800,79770020,3165,3165,3165,3165,0
20240828,191700,79770020,3165,3165,3165,3165,0
20240828,191600,79770020,3165,3165,3165,3165,0
20240828,191500,79770020,3165,3165,3165,3165,0
20240828,191400,79770020,3165,3165,3165,3165,0
20240828,191300,79770020,3165,3165,3165,3165,0
20240828,191200,79770020,3165,3165,3165,3165,0
20240828,191100,79770020,3165,3165,3165,3165,0
20240828,191000,79770020,3165,3165,3165,3165,0
20240828,190900,79770020,3165,3165,3165,3165,0
20240828,190800,79770020,3165,3165,3165,3165,0
20240828,190700,79770020,3165,3165,3165,3165,0
20240828,190600,79770020,3165,3165,3165,3165,0
20240828,190500,79770020,3165,3165,3165,3165,0
20240828,190400,79770020,3165,3165,3165,3165,115
20240828,190300,79770020,3165,3165,3165,3165,0
20240828,190200,79770020,3165,3165,3165,3165,0
20240828,190100,79770020,3165,3165,3165,3165,0
20240828,190000,79770020,3165,3165,3165,3165,0
20240828,185900,79770020,3165,3165,3165,3165,0
20240828,185800,79770020,3165,3165,3165,3165,0
20240828,185700,79770020,3165,3165,3165,3165,0
20240828,185600,79770020,3165,3165,3165,3165,0
20240828,185500,79770020,3165,3165,3165,3165,0
20240828,185400,79770020,3165,3165,3165,3165,0
20240828,185300,79770020,3165,3165,3165,3165,0
20240828,185200,79770020,3165,3165,3165,3165,0
20240828,185100,79770020,3165,3165,3165,3165,0
20240828,185000,79770020,3165,3165,3165,3165,0
20240828,184900,79770020,3165,3165,3165,3165,0
20240828,184800,79770020,3165,3165,3165,3165,0
20240828,184700,79770020,3165,3165,3165,3165,0
20240828,184600,79770020,3165,3165,3165,3165,0
20240828,184500,79770020,3165,3165,3165,3165,0
20240828,184400,79770020,3165,3165,3165,3165,0
20240828,184300,79770020,3165,3165,3165,3165,0
20240828,184200,79770020,3165,3165,3165,3165,0
20240828,184100,79770020,3165,3165,3165,3165,0
20240828,184000,79770020,3165,3165,3165,3165,0
20240828,183900,79770020,3165,3165,3165,3165,0
20240828,183800,79770020,3165,3165,3165,3165,0
20240828,183700,79770020,3165,3165,3165,3165,0
20240828,183600,79770020,3165,3165,3165,3165,0
20240828,183500,79770020,3165,3165,3165,3165,0
20240828,183400,79770020,3165,3165,3165,3165,115
20240828,183300,79770020,3165,3165,3165,3165,0
20240828,183200,79770020,3165,3165,3165,3165,0
20240828,183100,79770020,3165,3165,3165,3165,0
20240828,183000,79770020,3165,3165,3165,3165,0
20240828,182900,79770020,3165,3165,3165,3165,0
20240828,182800,79770020,3165,3165,3165,3165,0
20240828,182700,79770020,3165,3165,3165,3165,0
20240828,182600,79770020,3165,3165,3165,3165,0
20240828,182500,79770020,3165,3165,3165,3165,0
20240828,182400,79770020,3165,3165,3165,3165,0
20240828,182300,79770020,3165,3165,3165,3165,0
20240828,182200,79770020,3165,3165,3165,3165,0
20240828,182100,79770020,3165,3165,3165,3165,0
20240828,182000,79770020,3165,3165,3165,3165,0
20240828,181900,79770020,3165,3165,3165,3165,0
20240828,181800,79770020,3165,3165,3165,3165,0
20240828,181700,79770020,3165,3165,3165,3165,0
20240828,181600,79770020,3165,3165,3165,3165,0
20240828,181500,79770020,3165,3165,3165,3165,0
20240828,181400,79770020,3165,3165,3165,3165,0
20240828,181300,79770020,3165,3165,3165,3165,0
20240828,181200,79770020,3165,3165,3165,3165,0
20240828,181100,79770020,3165,3165,3165,3165,0
20240828,181000,79770020,3165,3165,3165,3165,0
20240828,180900,79770020,3165,3165,3165,3165,0
20240828,180800,79770020,3165,3165,3165,3165,0
20240828,180700,79770020,3165,3165,3165,3165,0
20240828,180600,79770020,3165,3165,3165,3165,0
20240828,180500,79770020,3165,3165,3165,3165,0
20240828,180400,79770020,3165,3165,3165,3165,115
20240828,180300,79770020,3165,3165,3165,3165,0
20240828,180200,79770020,3165,3165,3165,3165,0
20240828,180100,79770020,3165,3165,3165,3165,0
20240828,180000,79770020,3165,3165,3165,3165,0
20240828,175900,79770020,3165,3165,3165,3165,0
20240828,175800,79770020,3165,3165,3165,3165,0
20240828,175700,79770020,3165,3165,3165,3165,0
20240828,175600,79770020,3165,3165,3165,3165,0
20240828,175500,79770020,3165,3165,3165,3165,0
20240828,175400,79770020,3165,3165,3165,3165,0
20240828,175300,79770020,3165,3165,3165,3165,0
20240828,175200,79770020,3165,3165,3165,3165,0
20240828,175100,79770020,3165,3165,3165,3165,0
20240828,175000,79770020,3165,3165,3165,3165,0
20240828,174900,79770020,3165,3165,3165,3165,0
20240828,174800,79770020,3165,3165,3165,3165,0
20240828,174700,79770020,3165,3165,3165,3165,0
20240828,174600,79770020,3165,3165,3165,3165,0
20240828,174500,79770020,3165,3165,3165,3165,0
20240828,174400,79770020,3165,3165,3165,3165,0
20240828,174300,79770020,3165,3165,3165,3165,0
20240828,174200,79770020,3165,3165,3165,3165,0
20240828,174100,79770020,3165,3165,3165,3165,0
20240828,174000,79770020,3165,3165,3165,3165,0
20240828,173900,79770020,3165,3165,3165,3165,0
20240828,173800,79770020,3165,3165,3165,3165,0
20240828,173700,79770020,3165,3165,3165,3165,0
20240828,173600,79770020,3165,3165,3165,3165,0
20240828,173500,79770020,3165,3165,3165,3165,0
20240828,173400,79770020,3165,3165,3165,3165,115
20240828,173300,79770020,3165,3165,3165,3165,0
20240828,173200,79770020,3165,3165,3165,3165,0
20240828,173100,79770020,3165,3165,3165,3165,0
20240828,173000,79770020,3165,3165,3165,3165,0
20240828,172900,79770020,3165,3165,3165,3165,0
20240828,172800,79770020,3165,3165,3165,3165,0
20240828,172700,79770020,3165,3165,3165,3165,0
20240828,172600,79770020,3165,3165,3165,3165,0
20240828,172500,79770020,3165,3165,3165,3165,0
20240828,172400,79770020,3165,3165,3165,3165,0
20240828,172300,79770020,3165,3165,3165,3165,0
20240828,172200,79770020,3165,3165,3165,3165,0
20240828,172100,79770020,3165,3165,3165,3165,0
20240828,172000,79770020,3165,3165,3165,3165,0
20240828,171900,79770020,3165,3165,3165,3165,0
20240828,171800,79770020,3165,3165,3165,3165,0
20240828,171700,79770020,3165,3165,3165,3165,0
20240828,171600,79770020,3165,3165,3165,3165,0
20240828,171500,79770020,3165,3165,3165,3165,0
20240828,171400,79770020,3165,3165,3165,3165,0
20240828,171300,79770020,3165,3165,3165,3165,0
20240828,171200,79770020,3165,3165,3165,3165,0
20240828,171100,79770020,3165,3165,3165,3165,0
20240828,171000,79770020,3165,3165,3165,3165,0
20240828,170900,79770020,3165,3165,3165,3165,0
20240828,170800,79770020,3165,3165,3165,3165,0
20240828,170700,79770020,3165,3165,3165,3165,0
20240828,170600,79770020,3165,3165,3165,3165,0
20240828,170500,79770020,3165,3165,3165,3165,0
20240828,170400,79770020,3165,3165,3165,3165,115
20240828,170300,79770020,3165,3165,3165,3165,0
20240828,170200,79770020,3165,3165,3165,3165,0
20240828,170100,79770020,3165,3165,3165,3165,0
20240828,170000,79770020,3165,3165,3165,3165,0
20240828,165900,79770020,3165,3165,3165,3165,0
20240828,165800,79770020,3165,3165,3165,3165,0
20240828,165700,79770020,3165,3165,3165,3165,0
20240828,165600,79770020,3165,3165,3165,3165,0
20240828,165500,79770020,3165,3165,3165,3165,0
20240828,165400,79770020,3165,3165,3165,3165,0
20240828,165300,79770020,3165,3165,3165,3165,0
20240828,165200,79770020,3165,3165,3165,3165,0
20240828,165100,79770020,3165,3165,3165,3165,0
20240828,165000,79770020,3165,3165,3165,3165,0
20240828,164900,79770020,3165,3165,3165,3165,0
20240828,164800,79770020,3165,3165,3165,3165,0
20240828,164700,79770020,3165,3165,3165,3165,0
20240828,164600,79770020,3165,3165,3165,3165,0
20240828,164500,79770020,3165,3165,3165,3165,0
20240828,164400,79770020,3165,3165,3165,3165,0
20240828,164300,79770020,3165,3165,3165,3165,0
20240828,164200,79770020,3165,3165,3165,3165,0
20240828,164100,79770020,3165,3165,3165,3165,0
20240828,164000,79770020,3165,3165,3165,3165,0
20240828,163900,79770020,3165,3165,3165,3165,0
20240828,163800,79770020,3165,3165,3165,3165,0
20240828,163700,79770020,3165,3165,3165,3165,0
20240828,163600,79770020,3165,3165,3165,3165,0
20240828,163500,79770020,3165,3165,3165,3165,0
20240828,163400,79770020,3165,3165,3165,3165,115
20240828,163300,79770020,3165,3165,3165,3165,0
20240828,163200,79770020,3165,3165,3165,3165,0
20240828,163100,79770020,3165,3165,3165,3165,0
20240828,163000,79770020,3165,3165,3165,3165,0
20240828,162900,79770020,3165,3165,3165,3165,0
20240828,162800,79770020,3165,3165,3165,3165,0
20240828,162700,79770020,3165,3165,3165,3165,0
20240828,162600,79770020,3165,3165,3165,3165,0
20240828,162500,79770020,3165,3165,3165,3165,0
20240828,162400,79770020,3165,3165,3165,3165,0
20240828,162300,79770020,3165,3165,3165,3165,0
20240828,162200,79770020,3165,3165,3165,3165,0
20240828,162100,79770020,3165,3165,3165,3165,0
20240828,162000,79770020,3165,3165,3165,3165,0
20240828,161900,79770020,3165,3165,3165,3165,0
20240828,161800,79770020,3165,3165,3165,3165,0
20240828,161700,79770020,3165,3165,3165,3165,0
20240828,161600,79770020,3165,3165,3165,3165,0
20240828,161500,79770020,3165,3165,3165,3165,0
20240828,161400,79770020,3165,3165,3165,3165,0
20240828,161300,79770020,3165,3165,3165,3165,0
20240828,161200,79770020,3165,3165,3165,3165,0
20240828,161100,79770020,3165,3165,3165,3165,0
20240828,161000,79770020,3165,3165,3165,3165,0
20240828,160900,79770020,3165,3165,3165,3165,0
20240828,160800,79770020,3165,3165,3165,3165,0
20240828,160700,79770020,3165,3165,3165,3165,0
20240828,160600,79770020,3165,3165,3165,3165,0
20240828,160500,79770020,3165,3165,3165,3165,0
20240828,160400,79770020,3165,3165,3165,3165,115
20240828,160300,79770020,3165,3165,3165,3165,0
20240828,160200,79770020,3165,3165,3165,3165,0
20240828,160100,79770020,3165,3165,3165,3165,0
20240828,160000,79770020,3165,3165,3165,3165,0
20240828,155900,79770020,3165,3165,3165,3165,0
20240828,155800,79770020,3165,3165,3165,3165,0
20240828,155700,79770020,3165,3165,3165,3165,0
20240828,155600,79770020,3165,3165,3165,3165,0
20240828,155500,79770020,3165,3165,3165,3165,0
20240828,155400,79770020,3165,3165,3165,3165,0
20240828,155300,79770020,3165,3165,3165,3165,0
20240828,155200,79770020,3165,3165,3165,3165,0
20240828,155100,79770020,3165,3165,3165,3165,0
20240828,155000,79770020,3165,3165,3165,3165,0
20240828,154900,79770020,3165,3165,3165,3165,0
20240828,154800,79770020,3165,3165,3165,3165,0
20240828,154700,79770020,3165,3165,3165,3165,0
20240828,154600,79770020,3165,3165,3165,3165,0
20240828,154500,79770020,3165,3165,3165,3165,0
20240828,154400,79770020,3165,3165,3165,3165,0
20240828,154300,79770020,3165,3165,3165,3165,0
20240828,154200,79770020,3165,3165,3165,3165,0
20240828,154100,79770020,3165,3165,3165,3165,0
20240828,154000,79770020,3165,3165,3165,3165,0
20240828,153900,79770020,3165,3165,3165,3165,0
20240828,153800,79770020,3165,3165,3165,3165,0
20240828,153700,79770020,3165,3165,3165,3165,0
20240828,153600,79770020,3165,3165,3165,3165,0
20240828,153500,79770020,3165,3165,3165,3165,0
20240828,153400,79770020,3165,3165,3165,3165,115
20240828,153300,79770020,3165,3165,3165,3165,0
20240828,153200,79770020,3165,3165,3165,3165,0
20240828,153100,79770020,3165,3165,3165,3165,0
20240828,153000,79770020,3165,3165,3165,3165,115
20240828,152900,79406045,3165,3165,3165,3165,0
20240828,152800,79406045,3165,3165,3165,3165,0
20240828,152700,79406045,3165,3165,3165,3165,0
20240828,152600,79406045,3165,3165,3165,3165,0
20240828,152500,79406045,3165,3165,3165,3165,0
20240828,152400,79406045,3165,3165,3165,3165,0
20240828,152300,79406045,3165,3165,3165,3165,0
20240828,152200,79406045,3165,3165,3165,3165,0
20240828,152100,79406045,3165,3165,3165,3165,0
20240828,152000,79406045,3165,3165,3165,3165,0
20240828,151900,79406045,3165,3165,3165,3160,35
20240828,151800,79295345,3160,3160,3160,3160,0
20240828,151700,79295345,3160,3160,3160,3160,0
20240828,151600,79295345,3160,3160,3160,3160,1
20240828,151500,79292185,3160,3160,3160,3160,11
20240828,151400,79257425,3160,3160,3160,3160,0
20240828,151300,79257425,3160,3160,3160,3160,0
20240828,151200,79257425,3160,3160,3160,3160,0
20240828,151100,79257425,3160,3160,3160,3160,0
20240828,151000,79257425,3160,3160,3160,3160,200
20240828,150900,78625425,3160,3160,3160,3160,0
20240828,150800,78625425,3160,3160,3160,3160,0
20240828,150700,78625425,3160,3155,3160,3155,46
20240828,150600,78480285,3155,3155,3155,3155,10
20240828,150500,78448735,3155,3155,3155,3155,147
20240828,150400,77984950,3160,3160,3160,3160,0
20240828,150300,77984950,3160,3160,3160,3160,0
20240828,150200,77984950,3160,3160,3160,3160,10
20240828,150100,77953350,3160,3160,3160,3160,1
20240828,150000,77950190,3160,3160,3160,3160,3
20240828,145900,77940710,3160,3160,3160,3160,0
20240828,145800,77940710,3160,3160,3160,3160,10
20240828,145700,77909110,3160,3160,3160,3160,0
20240828,145600,77909110,3160,3160,3160,3160,0
20240828,145500,77909110,3160,3160,3160,3160,0
20240828,145400,77909110,3160,3160,3160,3160,0
20240828,145300,77909110,3160,3160,3160,3160,10
20240828,145200,77877510,3160,3160,3160,3160,0
20240828,145100,77877510,3160,3160,3160,3160,1
20240828,145000,77874350,3160,3160,3160,3160,0
20240828,144900,77874350,3160,3160,3160,3160,0
20240828,144800,77874350,3160,3160,3160,3160,0
20240828,144700,77874350,3160,3160,3160,3160,101
20240828,144600,77555190,3160,3160,3160,3160,0
20240828,144500,77555190,3160,3160,3160,3160,0
20240828,144400,77555190,3160,3160,3160,3160,0
20240828,144300,77555190,3160,3160,3160,3160,0
20240828,144200,77555190,3160,3160,3160,3160,32
20240828,144100,77454070,3160,3160,3160,3160,0
20240828,144000,77454070,3160,3160,3160,3160,2
20240828,143900,77447750,3160,3160,3160,3160,0
20240828,143800,77447750,3160,3160,3160,3160,0
20240828,143700,77447750,3160,3160,3160,3160,0
20240828,143600,77447750,3160,3160,3160,3160,0
20240828,143500,77447750,3160,3160,3160,3160,2
20240828,143400,77441430,3160,3160,3160,3160,0
20240828,143300,77441430,3160,3160,3160,3160,0
20240828,143200,77441430,3160,3160,3160,3160,0
20240828,143100,77441430,3160,3160,3160,3160,0
20240828,143000,77441430,3160,3160,3160,3160,0
20240828,142900,77441430,3160,3160,3160,3160,0
20240828,142800,77441430,3160,3160,3160,3160,0
20240828,142700,77441430,3160,3160,3160,3160,0
20240828,142600,77441430,3160,3160,3160,3160,0
20240828,142500,77441430,3160,3160,3160,3160,0
20240828,142400,77441430,3160,3160,3160,3160,0
20240828,142300,77441430,3160,3160,3160,3160,0
20240828,142200,77441430,3160,3160,3160,3160,66
20240828,142100,77232870,3160,3160,3160,3160,0
20240828,142000,77232870,3160,3160,3160,3160,0
20240828,141900,77232870,3160,3160,3160,3160,0
20240828,141800,77232870,3160,3160,3160,3160,0
20240828,141700,77232870,3160,3160,3160,3160,50
20240828,141600,77074870,3160,3160,3160,3160,0
20240828,141500,77074870,3160,3160,3160,3160,0
20240828,141400,77074870,3160,3160,3160,3160,0
20240828,141300,77074870,3160,3160,3160,3160,1
20240828,141200,77071710,3160,3160,3160,3160,0
20240828,141100,77071710,3160,3160,3160,3160,0
20240828,141000,77071710,3160,3160,3160,3160,2
20240828,140900,77065390,3160,3160,3160,3160,0
20240828,140800,77065390,3160,3160,3160,3160,0
20240828,140700,77065390,3160,3160,3160,3160,0
20240828,140600,77065390,3160,3160,3160,3160,4
20240828,140500,77052750,3160,3160,3160,3160,0
20240828,140400,77052750,3160,3160,3160,3160,0
20240828,140300,77052750,3160,3160,3160,3160,0
20240828,140200,77052750,3160,3160,3160,3160,0
20240828,140100,77052750,3160,3160,3160,3160,0
20240828,140000,77052750,3160,3160,3160,3160,0
20240828,135900,77052750,3160,3160,3160,3160,50
20240828,135800,76894750,3160,3160,3160,3160,0
20240828,135700,76894750,3160,3160,3160,3160,0
20240828,135600,76894750,3160,3160,3160,3160,0
20240828,135500,76894750,3160,3160,3160,3160,1
20240828,135400,76891590,3160,3160,3160,3160,6
20240828,135300,76872630,3160,3160,3160,3160,0
20240828,135200,76872630,3160,3160,3160,3160,0
20240828,135100,76872630,3160,3160,3160,3160,0
20240828,135000,76872630,3160,3160,3160,3160,0
20240828,134900,76872630,3160,3160,3160,3160,0
20240828,134800,76872630,3160,3160,3160,3160,0
20240828,134700,76872630,3160,3160,3160,3160,0
20240828,134600,76872630,3160,3160,3160,3160,0
20240828,134500,76872630,3160,3155,3160,3155,10
20240828,134400,76841035,3160,3155,3160,3155,12
20240828,134300,76803125,3155,3155,3155,3155,0
20240828,134200,76803125,3155,3155,3155,3155,1
20240828,134100,76799970,3145,3145,3145,3145,0
20240828,134000,76799970,3145,3145,3145,3145,1
20240828,133900,76796825,3145,3145,3145,3145,0
20240828,133800,76796825,3145,3145,3145,3145,0
20240828,133700,76796825,3145,3145,3145,3145,0
20240828,133600,76796825,3145,3145,3145,3145,0
20240828,133500,76796825,3145,3145,3145,3145,0
20240828,133400,76796825,3145,3145,3145,3145,0
20240828,133300,76796825,3145,3145,3145,3145,0
20240828,133200,76796825,3145,3145,3145,3145,0
20240828,133100,76796825,3145,3145,3145,3145,0
20240828,133000,76796825,3145,3145,3145,3145,0
20240828,132900,76796825,3145,3145,3145,3145,0
20240828,132800,76796825,3145,3145,3145,3145,45
20240828,132700,76655300,3145,3145,3145,3145,117
20240828,132600,76287335,3145,3140,3145,3140,1798
20240828,132500,70639115,3140,3150,3150,3140,5000
20240828,132400,54926505,3150,3150,3150,3150,60
20240828,132300,54737505,3150,3150,3150,3150,0
20240828,132200,54737505,3150,3150,3150,3150,0
20240828,132100,54737505,3150,3155,3155,3150,764
20240828,132000,52329410,3160,3160,3160,3160,0
20240828,131900,52329410,3160,3160,3160,3160,0
20240828,131800,52329410,3160,3160,3160,3160,0
20240828,131700,52329410,3160,3160,3160,3160,0
20240828,131600,52329410,3160,3160,3160,3160,0
20240828,131500,52329410,3160,3160,3160,3160,0
20240828,131400,52329410,3160,3160,3160,3160,0
20240828,131300,52329410,3160,3160,3160,3160,0
20240828,131200,52329410,3160,3160,3160,3160,0
20240828,131100,52329410,3160,3160,3160,3160,0
20240828,131000,52329410,3160,3160,3160,3160,0
20240828,130900,52329410,3160,3160,3160,3160,0
20240828,130800,52329410,3160,3160,3160,3160,0
20240828,130700,52329410,3160,3160,3160,3160,0
20240828,130600,52329410,3160,3160,3160,3160,0
20240828,130500,52329410,3160,3160,3160,3160,0
20240828,130400,52329410,3160,3160,3160,3160,0
20240828,130300,52329410,3160,3160,3160,3160,0
20240828,130200,52329410,3160,3160,3160,3160,0
20240828,130100,52329410,3160,3160,3160,3160,0
20240828,130000,52329410,3160,3160,3160,3160,423
20240828,125900,50992730,3160,3160,3160,3160,2
20240828,125800,50986410,3150,3160,3160,3150,3274
20240828,125700,40651935,3165,3165,3165,3165,0
20240828,125600,40651935,3165,3165,3165,3165,0
20240828,125500,40651935,3165,3165,3165,3165,0
20240828,125400,40651935,3165,3165,3165,3165,15
20240828,125300,40604460,3165,3165,3165,3165,0
20240828,125200,40604460,3165,3165,3165,3165,0
20240828,125100,40604460,3165,3165,3165,3165,0
20240828,125000,40604460,3165,3165,3165,3165,4
20240828,124900,40591800,3165,3165,3165,3165,0
20240828,124800,40591800,3165,3165,3165,3165,100
20240828,124700,40275300,3165,3165,3165,3165,0
20240828,124600,40275300,3165,3165,3165,3165,100
20240828,124500,39958800,3165,3165,3165,3165,0
20240828,124400,39958800,3165,3165,3165,3165,0
20240828,124300,39958800,3165,3165,3165,3165,0
20240828,124200,39958800,3165,3165,3165,3165,0
20240828,124100,39958800,3165,3165,3165,3165,0
20240828,124000,39958800,3165,3165,3165,3165,0
20240828,123900,39958800,3165,3165,3165,3165,0
20240828,123800,39958800,3165,3165,3165,3165,0
20240828,123700,39958800,3165,3165,3165,3165,0
20240828,123600,39958800,3165,3165,3165,3165,0
20240828,123500,39958800,3165,3165,3165,3165,0
20240828,123400,39958800,3165,3165,3165,3165,0
20240828,123300,39958800,3165,3165,3165,3165,0
20240828,123200,39958800,3165,3165,3165,3165,0
20240828,123100,39958800,3165,3165,3165,3165,0
20240828,123000,39958800,3165,3165,3165,3165,0
20240828,122900,39958800,3165,3165,3165,3165,0
20240828,122800,39958800,3165,3165,3165,3165,0
20240828,122700,39958800,3165,3165,3165,3165,0
20240828,122600,39958800,3165,3165,3165,3165,0
20240828,122500,39958800,3165,3165,3165,3165,0
20240828,122400,39958800,3165,3165,3165,3165,0
20240828,122300,39958800,3165,3165,3165,3165,0
20240828,122200,39958800,3165,3165,3165,3165,0
20240828,122100,39958800,3165,3165,3165,3165,0
20240828,122000,39958800,3165,3165,3165,3165,0
20240828,121900,39958800,3165,3165,3165,3165,0
20240828,121800,39958800,3165,3165,3165,3165,0
20240828,121700,39958800,3165,3165,3165,3165,0
20240828,121600,39958800,3165,3165,3165,3165,0
20240828,121500,39958800,3165,3165,3165,3165,60
20240828,121400,39768900,3165,3165,3165,3165,0
20240828,121300,39768900,3165,3165,3165,3165,0
20240828,121200,39768900,3165,3165,3165,3165,0
20240828,121100,39768900,3165,3165,3165,3165,7
20240828,121000,39746745,3165,3165,3165,3165,0
20240828,120900,39746745,3165,3165,3165,3165,1
20240828,120800,39743580,3165,3165,3165,3165,0
20240828,120700,39743580,3165,3165,3165,3165,65
20240828,120600,39537855,3165,3165,3165,3165,0
20240828,120500,39537855,3165,3165,3165,3165,0
20240828,120400,39537855,3165,3165,3165,3165,0
20240828,120300,39537855,3165,3165,3165,3165,0
20240828,120200,39537855,3165,3165,3165,3165,0
20240828,120100,39537855,3165,3165,3165,3165,0
20240828,120000,39537855,3165,3165,3165,3165,0
20240828,115900,39537855,3165,3165,3165,3165,0
20240828,115800,39537855,3165,3165,3165,3165,0
20240828,115700,39537855,3165,3165,3165,3165,0
20240828,115600,39537855,3165,3165,3165,3165,0
20240828,115500,39537855,3165,3165,3165,3165,0
20240828,115400,39537855,3165,3165,3165,3165,0
20240828,115300,39537855,3165,3165,3165,3165,1
20240828,115200,39534690,3165,3165,3165,3165,0
20240828,115100,39534690,3165,3165,3165,3165,0
20240828,115000,39534690,3165,3165,3165,3165,3
20240828,114900,39525195,3165,3165,3165,3165,0
20240828,114800,39525195,3165,3165,3165,3165,0
20240828,114700,39525195,3165,3165,3165,3165,0
20240828,114600,39525195,3165,3165,3165,3165,0
20240828,114500,39525195,3165,3165,3165,3165,0
20240828,114400,39525195,3165,3165,3165,3165,0
20240828,114300,39525195,3165,3165,3165,3165,0
20240828,114200,39525195,3165,3165,3165,3165,0
20240828,114100,39525195,3165,3165,3165,3165,0
20240828,114000,39525195,3165,3165,3165,3165,0
20240828,113900,39525195,3165,3165,3165,3165,0
20240828,113800,39525195,3165,3170,3170,3165,958
20240828,113700,36492900,3175,3175,3175,3175,0
20240828,113600,36492900,3175,3175,3175,3175,0
20240828,113500,36492900,3175,3175,3175,3175,1
20240828,113400,36489725,3180,3180,3180,3180,0
20240828,113300,36489725,3180,3180,3180,3180,0
20240828,113200,36489725,3180,3180,3180,3180,0
20240828,113100,36489725,3180,3180,3180,3180,0
20240828,113000,36489725,3180,3180,3180,3180,0
20240828,112900,36489725,3180,3180,3180,3180,0
20240828,112800,36489725,3180,3180,3180,3180,0
20240828,112700,36489725,3180,3180,3180,3180,0
20240828,112600,36489725,3180,3180,3180,3180,0
20240828,112500,36489725,3180,3180,3180,3180,0
20240828,112400,36489725,3180,3180,3180,3180,0
20240828,112300,36489725,3180,3180,3180,3180,0
20240828,112200,36489725,3180,3180,3180,3180,0
20240828,112100,36489725,3180,3180,3180,3180,0
20240828,112000,36489725,3180,3180,3180,3180,0
20240828,111900,36489725,3180,3180,3180,3180,0
20240828,111800,36489725,3180,3180,3180,3180,0
20240828,111700,36489725,3180,3180,3180,3180,2
20240828,111600,36483365,3180,3180,3180,3180,2
20240828,111500,36477005,3180,3180,3180,3180,0
20240828,111400,36477005,3180,3180,3180,3180,1
20240828,111300,36473825,3180,3180,3180,3180,1
20240828,111200,36470645,3185,3185,3185,3185,0
20240828,111100,36470645,3185,3185,3185,3185,0
20240828,111000,36470645,3185,3185,3185,3185,0
20240828,110900,36470645,3185,3185,3185,3185,0
20240828,110800,36470645,3185,3185,3185,3185,0
20240828,110700,36470645,3185,3185,3185,3185,0
20240828,110600,36470645,3185,3180,3190,3180,3415
20240828,110500,25580120,3180,3180,3180,3180,0
20240828,110400,25580120,3180,3180,3180,3180,0
20240828,110300,25580120,3180,3180,3180,3180,0
20240828,110200,25580120,3180,3180,3180,3180,0
20240828,110100,25580120,3180,3180,3180,3180,0
20240828,110000,25580120,3180,3180,3180,3180,23
20240828,105900,25506980,3180,3180,3180,3180,0
20240828,105800,25506980,3180,3180,3180,3180,0
20240828,105700,25506980,3180,3180,3180,3180,0
20240828,105600,25506980,3180,3180,3180,3180,0
20240828,105500,25506980,3180,3175,3180,3175,500
20240828,105400,23917385,3175,3175,3175,3175,0
20240828,105300,23917385,3175,3175,3175,3175,10
20240828,105200,23885635,3175,3175,3175,3175,500
20240828,105100,22298135,3180,3180,3180,3180,0
20240828,105000,22298135,3180,3180,3180,3180,0
20240828,104900,22298135,3180,3180,3180,3180,0
20240828,104800,22298135,3180,3180,3180,3180,0
20240828,104700,22298135,3180,3180,3180,3180,0
20240828,104600,22298135,3180,3180,3180,3180,0
20240828,104500,22298135,3180,3180,3180,3180,0
20240828,104400,22298135,3180,3180,3180,3180,0
20240828,104300,22298135,3180,3180,3180,3180,0
20240828,104200,22298135,3180,3180,3180,3180,0
20240828,104100,22298135,3180,3180,3180,3180,0
20240828,104000,22298135,3180,3180,3180,3180,0
20240828,103900,22298135,3180,3180,3180,3180,0
20240828,103800,22298135,3180,3180,3180,3180,0
20240828,103700,22298135,3180,3180,3180,3180,0
20240828,103600,22298135,3180,3180,3180,3180,0
20240828,103500,22298135,3180,3180,3180,3180,0
20240828,103400,22298135,3180,3180,3180,3180,0
20240828,103300,22298135,3180,3180,3180,3180,0
20240828,103200,22298135,3180,3175,3180,3175,2800
20240828,103100,13402230,3175,3175,3175,3175,0
20240828,103000,13402230,3175,3175,3175,3175,0
20240828,102900,13402230,3175,3175,3175,3175,0
20240828,102800,13402230,3175,3175,3175,3175,0
20240828,102700,13402230,3175,3170,3175,3170,1787
20240828,102600,7731625,3165,3165,3165,3165,0
20240828,102500,7731625,3165,3165,3165,3165,0
20240828,102400,7731625,3165,3165,3165,3165,0
20240828,102300,7731625,3165,3165,3165,3165,0
20240828,102200,7731625,3165,3165,3165,3165,0
20240828,102100,7731625,3165,3165,3165,3165,0
20240828,102000,7731625,3165,3165,3165,3165,0
20240828,101900,7731625,3165,3165,3165,3165,0
20240828,101800,7731625,3165,3165,3165,3165,0
20240828,101700,7731625,3165,3165,3165,3165,0
20240828,101600,7731625,3165,3165,3165,3165,0
20240828,101500,7731625,3165,3165,3165,3165,0
20240828,101400,7731625,3165,3165,3165,3165,0
20240828,101300,7731625,3165,3165,3165,3165,0
20240828,101200,7731625,3165,3165,3165,3165,0
20240828,101100,7731625,3165,3165,3165,3165,0
20240828,101000,7731625,3165,3165,3165,3165,0
20240828,100900,7731625,3165,3165,3165,3165,92
20240828,100800,7440445,3165,3165,3165,3165,8
20240828,100700,7415125,3170,3170,3170,3170,0
20240828,100600,7415125,3170,3170,3170,3170,0
20240828,100500,7415125,3170,3170,3170,3170,6
20240828,100400,7396105,3170,3170,3170,3170,0
20240828,100300,7396105,3170,3170,3170,3170,3
20240828,100200,7386595,3170,3170,3170,3170,1
20240828,100100,7383425,3170,3170,3170,3170,0
20240828,100000,7383425,3170,3170,3170,3170,0
20240828,095900,7383425,3170,3170,3170,3170,0
20240828,095800,7383425,3170,3170,3170,3170,60
20240828,095700,7193225,3170,3170,3170,3170,243
20240828,095600,6422915,3170,3170,3170,3170,0
20240828,095500,6422915,3170,3170,3170,3170,0
20240828,095400,6422915,3170,3170,3170,3170,0
20240828,095300,6422915,3170,3170,3170,3170,0
20240828,095200,6422915,3170,3170,3170,3170,0
20240828,095100,6422915,3170,3170,3170,3170,0
20240828,095000,6422915,3170,3170,3170,3170,0
20240828,094900,6422915,3170,3170,3170,3170,0
20240828,094800,6422915,3170,3170,3170,3170,0
20240828,094700,6422915,3170,3170,3170,3170,404
20240828,094600,5142235,3170,3170,3170,3170,0
20240828,094500,5142235,3170,3170,3170,3170,30
20240828,094400,5047135,3170,3170,3170,3170,37
20240828,094300,4929845,3175,3175,3175,3175,0
20240828,094200,4929845,3175,3175,3175,3175,0
20240828,094100,4929845,3175,3175,3175,3175,0
20240828,094000,4929845,3175,3175,3175,3175,0
20240828,093900,4929845,3175,3175,3175,3175,0
20240828,093800,4929845,3175,3175,3175,3175,0
20240828,093700,4929845,3175,3175,3175,3175,0
20240828,093600,4929845,3175,3175,3175,3175,3
20240828,093500,4920320,3175,3175,3175,3175,3
20240828,093400,4910795,3170,3170,3170,3170,146
20240828,093300,4447975,3170,3170,3170,3170,5
20240828,093200,4432125,3170,3170,3170,3170,0
20240828,093100,4432125,3170,3170,3170,3170,3
20240828,093000,4422615,3175,3175,3175,3175,4
20240828,092900,4409915,3175,3175,3175,3175,0
20240828,092800,4409915,3175,3175,3175,3175,0
20240828,092700,4409915,3175,3175,3175,3175,0
20240828,092600,4409915,3175,3175,3175,3175,0
20240828,092500,4409915,3175,3175,3175,3175,0
20240828,092400,4409915,3175,3175,3175,3175,0
20240828,092300,4409915,3175,3175,3175,3175,0
20240828,092200,4409915,3175,3175,3175,3175,0
20240828,092100,4409915,3175,3175,3175,3175,0
20240828,092000,4409915,3175,3175,3175,3175,0
20240828,091900,4409915,3175,3175,3175,3175,0
20240828,091800,4409915,3175,3175,3175,3175,0
20240828,091700,4409915,3175,3175,3175,3175,0
20240828,091600,4409915,3175,3175,3175,3175,0
20240828,091500,4409915,3175,3175,3175,3175,0
20240828,091400,4409915,3175,3175,3175,3175,33
20240828,091300,4305140,3175,3175,3175,3175,2
20240828,091200,4298790,3175,3175,3175,3175,48
20240828,091100,4146390,3175,3165,3175,3160,1302
20240828,091000,31740,3175,3175,3175,3175,5
20240828,090900,15865,3175,3175,3175,3175,0
20240828,090800,15865,3175,3175,3175,3175,0
20240828,090700,15865,3175,3175,3175,3175,0
20240828,090600,15865,3175,3175,3175,3175,0
20240828,090500,15865,3175,3175,3175,3175,0
20240828,090400,15865,3175,3175,3175,3175,0
20240828,090300,15865,3175,3175,3175,3175,0
20240828,090200,15865,3175,3175,3175,3175,2
20240828,090100,9515,3170,3170,3170,3170,0
20240828,090000,9515,3170,3175,3175,3170,3