KissMeData/101680/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,200600,21669935,2600,2600,2600,2600,61
20240828,200500,21669935,2600,2600,2600,2600,0
20240828,200400,21669935,2600,2600,2600,2600,0
20240828,200300,21669935,2600,2600,2600,2600,0
20240828,200200,21669935,2600,2600,2600,2600,0
20240828,200100,21669935,2600,2600,2600,2600,0
20240828,200000,21669935,2600,2600,2600,2600,0
20240828,195900,21669935,2600,2600,2600,2600,0
20240828,195800,21669935,2600,2600,2600,2600,0
20240828,195700,21669935,2600,2600,2600,2600,0
20240828,195600,21669935,2600,2600,2600,2600,0
20240828,195500,21669935,2600,2600,2600,2600,0
20240828,195400,21669935,2600,2600,2600,2600,0
20240828,195300,21669935,2600,2600,2600,2600,0
20240828,195200,21669935,2600,2600,2600,2600,0
20240828,195100,21669935,2600,2600,2600,2600,0
20240828,195000,21669935,2600,2600,2600,2600,0
20240828,194900,21669935,2600,2600,2600,2600,0
20240828,194800,21669935,2600,2600,2600,2600,0
20240828,194700,21669935,2600,2600,2600,2600,0
20240828,194600,21669935,2600,2600,2600,2600,0
20240828,194500,21669935,2600,2600,2600,2600,0
20240828,194400,21669935,2600,2600,2600,2600,0
20240828,194300,21669935,2600,2600,2600,2600,0
20240828,194200,21669935,2600,2600,2600,2600,0
20240828,194100,21669935,2600,2600,2600,2600,0
20240828,194000,21669935,2600,2600,2600,2600,0
20240828,193900,21669935,2600,2600,2600,2600,0
20240828,193800,21669935,2600,2600,2600,2600,0
20240828,193700,21669935,2600,2600,2600,2600,0
20240828,193600,21669935,2600,2600,2600,2600,61
20240828,193500,21669935,2600,2600,2600,2600,0
20240828,193400,21669935,2600,2600,2600,2600,0
20240828,193300,21669935,2600,2600,2600,2600,0
20240828,193200,21669935,2600,2600,2600,2600,0
20240828,193100,21669935,2600,2600,2600,2600,0
20240828,193000,21669935,2600,2600,2600,2600,0
20240828,192900,21669935,2600,2600,2600,2600,0
20240828,192800,21669935,2600,2600,2600,2600,0
20240828,192700,21669935,2600,2600,2600,2600,0
20240828,192600,21669935,2600,2600,2600,2600,0
20240828,192500,21669935,2600,2600,2600,2600,0
20240828,192400,21669935,2600,2600,2600,2600,0
20240828,192300,21669935,2600,2600,2600,2600,0
20240828,192200,21669935,2600,2600,2600,2600,0
20240828,192100,21669935,2600,2600,2600,2600,0
20240828,192000,21669935,2600,2600,2600,2600,0
20240828,191900,21669935,2600,2600,2600,2600,0
20240828,191800,21669935,2600,2600,2600,2600,0
20240828,191700,21669935,2600,2600,2600,2600,0
20240828,191600,21669935,2600,2600,2600,2600,0
20240828,191500,21669935,2600,2600,2600,2600,0
20240828,191400,21669935,2600,2600,2600,2600,0
20240828,191300,21669935,2600,2600,2600,2600,0
20240828,191200,21669935,2600,2600,2600,2600,0
20240828,191100,21669935,2600,2600,2600,2600,0
20240828,191000,21669935,2600,2600,2600,2600,0
20240828,190900,21669935,2600,2600,2600,2600,0
20240828,190800,21669935,2600,2600,2600,2600,0
20240828,190700,21669935,2600,2600,2600,2600,0
20240828,190600,21669935,2600,2600,2600,2600,61
20240828,190500,21669935,2600,2600,2600,2600,0
20240828,190400,21669935,2600,2600,2600,2600,0
20240828,190300,21669935,2600,2600,2600,2600,0
20240828,190200,21669935,2600,2600,2600,2600,0
20240828,190100,21669935,2600,2600,2600,2600,0
20240828,190000,21669935,2600,2600,2600,2600,0
20240828,185900,21669935,2600,2600,2600,2600,0
20240828,185800,21669935,2600,2600,2600,2600,0
20240828,185700,21669935,2600,2600,2600,2600,0
20240828,185600,21669935,2600,2600,2600,2600,0
20240828,185500,21669935,2600,2600,2600,2600,0
20240828,185400,21669935,2600,2600,2600,2600,0
20240828,185300,21669935,2600,2600,2600,2600,0
20240828,185200,21669935,2600,2600,2600,2600,0
20240828,185100,21669935,2600,2600,2600,2600,0
20240828,185000,21669935,2600,2600,2600,2600,0
20240828,184900,21669935,2600,2600,2600,2600,0
20240828,184800,21669935,2600,2600,2600,2600,0
20240828,184700,21669935,2600,2600,2600,2600,0
20240828,184600,21669935,2600,2600,2600,2600,0
20240828,184500,21669935,2600,2600,2600,2600,0
20240828,184400,21669935,2600,2600,2600,2600,0
20240828,184300,21669935,2600,2600,2600,2600,0
20240828,184200,21669935,2600,2600,2600,2600,0
20240828,184100,21669935,2600,2600,2600,2600,0
20240828,184000,21669935,2600,2600,2600,2600,0
20240828,183900,21669935,2600,2600,2600,2600,0
20240828,183800,21669935,2600,2600,2600,2600,0
20240828,183700,21669935,2600,2600,2600,2600,0
20240828,183600,21669935,2600,2600,2600,2600,61
20240828,183500,21669935,2600,2600,2600,2600,0
20240828,183400,21669935,2600,2600,2600,2600,0
20240828,183300,21669935,2600,2600,2600,2600,0
20240828,183200,21669935,2600,2600,2600,2600,0
20240828,183100,21669935,2600,2600,2600,2600,0
20240828,183000,21669935,2600,2600,2600,2600,0
20240828,182900,21669935,2600,2600,2600,2600,0
20240828,182800,21669935,2600,2600,2600,2600,0
20240828,182700,21669935,2600,2600,2600,2600,0
20240828,182600,21669935,2600,2600,2600,2600,0
20240828,182500,21669935,2600,2600,2600,2600,0
20240828,182400,21669935,2600,2600,2600,2600,0
20240828,182300,21669935,2600,2600,2600,2600,0
20240828,182200,21669935,2600,2600,2600,2600,0
20240828,182100,21669935,2600,2600,2600,2600,0
20240828,182000,21669935,2600,2600,2600,2600,0
20240828,181900,21669935,2600,2600,2600,2600,0
20240828,181800,21669935,2600,2600,2600,2600,0
20240828,181700,21669935,2600,2600,2600,2600,0
20240828,181600,21669935,2600,2600,2600,2600,0
20240828,181500,21669935,2600,2600,2600,2600,0
20240828,181400,21669935,2600,2600,2600,2600,0
20240828,181300,21669935,2600,2600,2600,2600,0
20240828,181200,21669935,2600,2600,2600,2600,0
20240828,181100,21669935,2600,2600,2600,2600,0
20240828,181000,21669935,2600,2600,2600,2600,0
20240828,180900,21669935,2600,2600,2600,2600,0
20240828,180800,21669935,2600,2600,2600,2600,0
20240828,180700,21669935,2600,2600,2600,2600,0
20240828,180600,21669935,2600,2600,2600,2600,61
20240828,180500,21669935,2600,2600,2600,2600,0
20240828,180400,21669935,2600,2600,2600,2600,0
20240828,180300,21669935,2600,2600,2600,2600,0
20240828,180200,21669935,2600,2600,2600,2600,0
20240828,180100,21669935,2600,2600,2600,2600,0
20240828,180000,21669935,2600,2600,2600,2600,0
20240828,175900,21669935,2600,2600,2600,2600,0
20240828,175800,21669935,2600,2600,2600,2600,0
20240828,175700,21669935,2600,2600,2600,2600,0
20240828,175600,21669935,2600,2600,2600,2600,0
20240828,175500,21669935,2600,2600,2600,2600,0
20240828,175400,21669935,2600,2600,2600,2600,0
20240828,175300,21669935,2600,2600,2600,2600,0
20240828,175200,21669935,2600,2600,2600,2600,0
20240828,175100,21669935,2600,2600,2600,2600,0
20240828,175000,21669935,2600,2600,2600,2600,0
20240828,174900,21669935,2600,2600,2600,2600,0
20240828,174800,21669935,2600,2600,2600,2600,0
20240828,174700,21669935,2600,2600,2600,2600,0
20240828,174600,21669935,2600,2600,2600,2600,0
20240828,174500,21669935,2600,2600,2600,2600,0
20240828,174400,21669935,2600,2600,2600,2600,0
20240828,174300,21669935,2600,2600,2600,2600,0
20240828,174200,21669935,2600,2600,2600,2600,0
20240828,174100,21669935,2600,2600,2600,2600,0
20240828,174000,21669935,2600,2600,2600,2600,0
20240828,173900,21669935,2600,2600,2600,2600,0
20240828,173800,21669935,2600,2600,2600,2600,0
20240828,173700,21669935,2600,2600,2600,2600,0
20240828,173600,21669935,2600,2600,2600,2600,61
20240828,173500,21669935,2600,2600,2600,2600,0
20240828,173400,21669935,2600,2600,2600,2600,0
20240828,173300,21669935,2600,2600,2600,2600,0
20240828,173200,21669935,2600,2600,2600,2600,0
20240828,173100,21669935,2600,2600,2600,2600,0
20240828,173000,21669935,2600,2600,2600,2600,0
20240828,172900,21669935,2600,2600,2600,2600,0
20240828,172800,21669935,2600,2600,2600,2600,0
20240828,172700,21669935,2600,2600,2600,2600,0
20240828,172600,21669935,2600,2600,2600,2600,0
20240828,172500,21669935,2600,2600,2600,2600,0
20240828,172400,21669935,2600,2600,2600,2600,0
20240828,172300,21669935,2600,2600,2600,2600,0
20240828,172200,21669935,2600,2600,2600,2600,0
20240828,172100,21669935,2600,2600,2600,2600,0
20240828,172000,21669935,2600,2600,2600,2600,0
20240828,171900,21669935,2600,2600,2600,2600,0
20240828,171800,21669935,2600,2600,2600,2600,0
20240828,171700,21669935,2600,2600,2600,2600,0
20240828,171600,21669935,2600,2600,2600,2600,0
20240828,171500,21669935,2600,2600,2600,2600,0
20240828,171400,21669935,2600,2600,2600,2600,0
20240828,171300,21669935,2600,2600,2600,2600,0
20240828,171200,21669935,2600,2600,2600,2600,0
20240828,171100,21669935,2600,2600,2600,2600,0
20240828,171000,21669935,2600,2600,2600,2600,0
20240828,170900,21669935,2600,2600,2600,2600,0
20240828,170800,21669935,2600,2600,2600,2600,0
20240828,170700,21669935,2600,2600,2600,2600,0
20240828,170600,21669935,2600,2600,2600,2600,61
20240828,170500,21669935,2600,2600,2600,2600,0
20240828,170400,21669935,2600,2600,2600,2600,0
20240828,170300,21669935,2600,2600,2600,2600,0
20240828,170200,21669935,2600,2600,2600,2600,0
20240828,170100,21669935,2600,2600,2600,2600,0
20240828,170000,21669935,2600,2600,2600,2600,0
20240828,165900,21669935,2600,2600,2600,2600,0
20240828,165800,21669935,2600,2600,2600,2600,0
20240828,165700,21669935,2600,2600,2600,2600,0
20240828,165600,21669935,2600,2600,2600,2600,0
20240828,165500,21669935,2600,2600,2600,2600,0
20240828,165400,21669935,2600,2600,2600,2600,0
20240828,165300,21669935,2600,2600,2600,2600,0
20240828,165200,21669935,2600,2600,2600,2600,0
20240828,165100,21669935,2600,2600,2600,2600,0
20240828,165000,21669935,2600,2600,2600,2600,0
20240828,164900,21669935,2600,2600,2600,2600,0
20240828,164800,21669935,2600,2600,2600,2600,0
20240828,164700,21669935,2600,2600,2600,2600,0
20240828,164600,21669935,2600,2600,2600,2600,0
20240828,164500,21669935,2600,2600,2600,2600,0
20240828,164400,21669935,2600,2600,2600,2600,0
20240828,164300,21669935,2600,2600,2600,2600,0
20240828,164200,21669935,2600,2600,2600,2600,0
20240828,164100,21669935,2600,2600,2600,2600,0
20240828,164000,21669935,2600,2600,2600,2600,0
20240828,163900,21669935,2600,2600,2600,2600,0
20240828,163800,21669935,2600,2600,2600,2600,0
20240828,163700,21669935,2600,2600,2600,2600,0
20240828,163600,21669935,2600,2600,2600,2600,61
20240828,163500,21669935,2600,2600,2600,2600,0
20240828,163400,21669935,2600,2600,2600,2600,0
20240828,163300,21669935,2600,2600,2600,2600,0
20240828,163200,21669935,2600,2600,2600,2600,0
20240828,163100,21669935,2600,2600,2600,2600,0
20240828,163000,21669935,2600,2600,2600,2600,0
20240828,162900,21669935,2600,2600,2600,2600,0
20240828,162800,21669935,2600,2600,2600,2600,0
20240828,162700,21669935,2600,2600,2600,2600,0
20240828,162600,21669935,2600,2600,2600,2600,0
20240828,162500,21669935,2600,2600,2600,2600,0
20240828,162400,21669935,2600,2600,2600,2600,0
20240828,162300,21669935,2600,2600,2600,2600,0
20240828,162200,21669935,2600,2600,2600,2600,0
20240828,162100,21669935,2600,2600,2600,2600,0
20240828,162000,21669935,2600,2600,2600,2600,0
20240828,161900,21669935,2600,2600,2600,2600,0
20240828,161800,21669935,2600,2600,2600,2600,0
20240828,161700,21669935,2600,2600,2600,2600,0
20240828,161600,21669935,2600,2600,2600,2600,0
20240828,161500,21669935,2600,2600,2600,2600,0
20240828,161400,21669935,2600,2600,2600,2600,0
20240828,161300,21669935,2600,2600,2600,2600,0
20240828,161200,21669935,2600,2600,2600,2600,0
20240828,161100,21669935,2600,2600,2600,2600,0
20240828,161000,21669935,2600,2600,2600,2600,0
20240828,160900,21669935,2600,2600,2600,2600,0
20240828,160800,21669935,2600,2600,2600,2600,0
20240828,160700,21669935,2600,2600,2600,2600,0
20240828,160600,21669935,2600,2600,2600,2600,61
20240828,160500,21669935,2600,2600,2600,2600,0
20240828,160400,21669935,2600,2600,2600,2600,0
20240828,160300,21669935,2600,2600,2600,2600,0
20240828,160200,21669935,2600,2600,2600,2600,0
20240828,160100,21669935,2600,2600,2600,2600,0
20240828,160000,21669935,2600,2600,2600,2600,0
20240828,155900,21669935,2600,2600,2600,2600,0
20240828,155800,21669935,2600,2600,2600,2600,0
20240828,155700,21669935,2600,2600,2600,2600,0
20240828,155600,21669935,2600,2600,2600,2600,0
20240828,155500,21669935,2600,2600,2600,2600,0
20240828,155400,21669935,2600,2600,2600,2600,0
20240828,155300,21669935,2600,2600,2600,2600,0
20240828,155200,21669935,2600,2600,2600,2600,0
20240828,155100,21669935,2600,2600,2600,2600,0
20240828,155000,21669935,2600,2600,2600,2600,0
20240828,154900,21669935,2600,2600,2600,2600,0
20240828,154800,21669935,2600,2600,2600,2600,0
20240828,154700,21669935,2600,2600,2600,2600,0
20240828,154600,21669935,2600,2600,2600,2600,0
20240828,154500,21669935,2600,2600,2600,2600,0
20240828,154400,21669935,2600,2600,2600,2600,0
20240828,154300,21669935,2600,2600,2600,2600,0
20240828,154200,21669935,2600,2600,2600,2600,0
20240828,154100,21669935,2600,2600,2600,2600,0
20240828,154000,21669935,2600,2600,2600,2600,0
20240828,153900,21669935,2600,2600,2600,2600,0
20240828,153800,21669935,2600,2600,2600,2600,0
20240828,153700,21669935,2600,2600,2600,2600,0
20240828,153600,21669935,2600,2600,2600,2600,61
20240828,153500,21669935,2600,2600,2600,2600,0
20240828,153400,21669935,2600,2600,2600,2600,0
20240828,153300,21669935,2600,2600,2600,2600,0
20240828,153200,21669935,2600,2600,2600,2600,0
20240828,153100,21669935,2600,2600,2600,2600,0
20240828,153000,21669935,2600,2600,2600,2600,61
20240828,152900,21511335,2595,2595,2595,2595,0
20240828,152800,21511335,2595,2595,2595,2595,0
20240828,152700,21511335,2595,2595,2595,2595,0
20240828,152600,21511335,2595,2595,2595,2595,0
20240828,152500,21511335,2595,2595,2595,2595,0
20240828,152400,21511335,2595,2595,2595,2595,0
20240828,152300,21511335,2595,2595,2595,2595,0
20240828,152200,21511335,2595,2595,2595,2595,0
20240828,152100,21511335,2595,2595,2595,2595,0
20240828,152000,21511335,2595,2595,2595,2595,0
20240828,151900,21511335,2595,2595,2595,2595,0
20240828,151800,21511335,2595,2595,2595,2595,0
20240828,151700,21511335,2595,2595,2595,2595,0
20240828,151600,21511335,2595,2590,2595,2590,15
20240828,151500,21472415,2595,2595,2595,2595,0
20240828,151400,21472415,2595,2595,2595,2595,0
20240828,151300,21472415,2595,2595,2595,2595,0
20240828,151200,21472415,2595,2595,2595,2595,0
20240828,151100,21472415,2595,2595,2595,2595,0
20240828,151000,21472415,2595,2595,2595,2595,0
20240828,150900,21472415,2595,2595,2595,2595,0
20240828,150800,21472415,2595,2595,2595,2595,0
20240828,150700,21472415,2595,2595,2595,2595,0
20240828,150600,21472415,2595,2595,2595,2595,0
20240828,150500,21472415,2595,2595,2595,2595,0
20240828,150400,21472415,2595,2595,2595,2595,0
20240828,150300,21472415,2595,2595,2595,2595,0
20240828,150200,21472415,2595,2595,2595,2595,0
20240828,150100,21472415,2595,2595,2595,2595,0
20240828,150000,21472415,2595,2595,2595,2595,0
20240828,145900,21472415,2595,2595,2595,2595,0
20240828,145800,21472415,2595,2595,2595,2595,0
20240828,145700,21472415,2595,2595,2595,2595,0
20240828,145600,21472415,2595,2595,2595,2595,0
20240828,145500,21472415,2595,2595,2595,2595,0
20240828,145400,21472415,2595,2595,2595,2595,0
20240828,145300,21472415,2595,2595,2595,2595,0
20240828,145200,21472415,2595,2595,2595,2595,0
20240828,145100,21472415,2595,2595,2595,2595,0
20240828,145000,21472415,2595,2595,2595,2595,0
20240828,144900,21472415,2595,2595,2595,2595,0
20240828,144800,21472415,2595,2595,2595,2595,0
20240828,144700,21472415,2595,2595,2595,2595,0
20240828,144600,21472415,2595,2595,2595,2595,0
20240828,144500,21472415,2595,2595,2595,2595,0
20240828,144400,21472415,2595,2595,2595,2595,0
20240828,144300,21472415,2595,2595,2595,2595,0
20240828,144200,21472415,2595,2595,2595,2595,0
20240828,144100,21472415,2595,2595,2595,2595,0
20240828,144000,21472415,2595,2595,2595,2595,0
20240828,143900,21472415,2595,2595,2595,2595,0
20240828,143800,21472415,2595,2595,2595,2595,0
20240828,143700,21472415,2595,2595,2595,2595,0
20240828,143600,21472415,2595,2595,2595,2595,4
20240828,143500,21462035,2590,2590,2590,2590,0
20240828,143400,21462035,2590,2590,2590,2590,0
20240828,143300,21462035,2590,2590,2590,2590,0
20240828,143200,21462035,2590,2590,2590,2590,0
20240828,143100,21462035,2590,2590,2590,2590,0
20240828,143000,21462035,2590,2590,2590,2590,0
20240828,142900,21462035,2590,2590,2590,2590,0
20240828,142800,21462035,2590,2590,2590,2590,0
20240828,142700,21462035,2590,2590,2590,2590,0
20240828,142600,21462035,2590,2590,2590,2590,0
20240828,142500,21462035,2590,2590,2590,2590,0
20240828,142400,21462035,2590,2590,2590,2590,0
20240828,142300,21462035,2590,2590,2590,2590,0
20240828,142200,21462035,2590,2590,2590,2590,0
20240828,142100,21462035,2590,2590,2590,2590,0
20240828,142000,21462035,2590,2590,2590,2590,0
20240828,141900,21462035,2590,2590,2590,2590,0
20240828,141800,21462035,2590,2590,2590,2590,0
20240828,141700,21462035,2590,2590,2590,2590,0
20240828,141600,21462035,2590,2590,2590,2590,50
20240828,141500,21332535,2590,2590,2590,2590,0
20240828,141400,21332535,2590,2590,2590,2590,588
20240828,141300,19809615,2590,2590,2590,2590,0
20240828,141200,19809615,2590,2590,2590,2590,0
20240828,141100,19809615,2590,2590,2590,2590,0
20240828,141000,19809615,2590,2590,2590,2590,0
20240828,140900,19809615,2590,2590,2595,2590,354
20240828,140800,18892750,2590,2590,2590,2590,0
20240828,140700,18892750,2590,2585,2590,2585,7
20240828,140600,18874650,2585,2585,2585,2585,0
20240828,140500,18874650,2585,2585,2585,2585,0
20240828,140400,18874650,2585,2585,2585,2585,0
20240828,140300,18874650,2585,2585,2585,2585,0
20240828,140200,18874650,2585,2585,2585,2585,0
20240828,140100,18874650,2585,2585,2585,2585,0
20240828,140000,18874650,2585,2585,2585,2585,0
20240828,135900,18874650,2585,2585,2585,2585,0
20240828,135800,18874650,2585,2585,2585,2585,0
20240828,135700,18874650,2585,2585,2585,2585,0
20240828,135600,18874650,2585,2585,2585,2585,0
20240828,135500,18874650,2585,2585,2585,2585,0
20240828,135400,18874650,2585,2585,2585,2585,2
20240828,135300,18869480,2590,2590,2590,2590,0
20240828,135200,18869480,2590,2590,2590,2590,0
20240828,135100,18869480,2590,2585,2590,2585,129
20240828,135000,18535405,2585,2585,2585,2585,0
20240828,134900,18535405,2585,2585,2585,2585,0
20240828,134800,18535405,2585,2585,2585,2585,2
20240828,134700,18530235,2585,2585,2585,2585,0
20240828,134600,18530235,2585,2585,2585,2585,0
20240828,134500,18530235,2585,2585,2585,2585,0
20240828,134400,18530235,2585,2585,2585,2585,0
20240828,134300,18530235,2585,2585,2585,2585,0
20240828,134200,18530235,2585,2585,2585,2585,2
20240828,134100,18525065,2590,2590,2590,2590,0
20240828,134000,18525065,2590,2590,2590,2590,0
20240828,133900,18525065,2590,2590,2590,2590,0
20240828,133800,18525065,2590,2585,2590,2585,129
20240828,133700,18191355,2585,2585,2585,2585,0
20240828,133600,18191355,2585,2585,2585,2585,2
20240828,133500,18186185,2585,2585,2585,2585,1
20240828,133400,18183600,2585,2585,2585,2585,0
20240828,133300,18183600,2585,2585,2585,2585,0
20240828,133200,18183600,2585,2585,2585,2585,0
20240828,133100,18183600,2585,2585,2585,2585,0
20240828,133000,18183600,2585,2585,2585,2585,2
20240828,132900,18178430,2590,2590,2590,2590,0
20240828,132800,18178430,2590,2590,2590,2590,0
20240828,132700,18178430,2590,2590,2590,2590,0
20240828,132600,18178430,2590,2590,2590,2590,0
20240828,132500,18178430,2590,2585,2590,2585,129
20240828,132400,17844710,2585,2585,2585,2585,3
20240828,132300,17836955,2585,2585,2585,2585,6
20240828,132200,17821445,2585,2585,2585,2585,0
20240828,132100,17821445,2585,2585,2585,2585,0
20240828,132000,17821445,2585,2585,2585,2585,0
20240828,131900,17821445,2585,2585,2585,2585,0
20240828,131800,17821445,2585,2585,2585,2585,2
20240828,131700,17816275,2590,2580,2590,2580,380
20240828,131600,16833925,2585,2585,2585,2585,0
20240828,131500,16833925,2585,2585,2585,2585,0
20240828,131400,16833925,2585,2585,2585,2585,0
20240828,131300,16833925,2585,2585,2585,2585,0
20240828,131200,16833925,2585,2585,2585,2585,131
20240828,131100,16495290,2585,2585,2585,2585,0
20240828,131000,16495290,2585,2585,2585,2585,0
20240828,130900,16495290,2585,2585,2585,2585,0
20240828,130800,16495290,2585,2585,2585,2585,0
20240828,130700,16495290,2585,2585,2585,2585,0
20240828,130600,16495290,2585,2585,2585,2585,2
20240828,130500,16490120,2585,2585,2585,2585,0
20240828,130400,16490120,2585,2585,2585,2585,0
20240828,130300,16490120,2585,2585,2585,2585,0
20240828,130200,16490120,2585,2585,2585,2585,0
20240828,130100,16490120,2585,2585,2585,2585,0
20240828,130000,16490120,2585,2585,2585,2585,2
20240828,125900,16484950,2585,2585,2585,2585,129
20240828,125800,16151485,2585,2585,2585,2585,0
20240828,125700,16151485,2585,2585,2585,2585,0
20240828,125600,16151485,2585,2585,2585,2585,0
20240828,125500,16151485,2585,2585,2585,2585,0
20240828,125400,16151485,2585,2585,2585,2585,2
20240828,125300,16146315,2585,2585,2585,2585,0
20240828,125200,16146315,2585,2585,2585,2585,0
20240828,125100,16146315,2585,2585,2585,2585,0
20240828,125000,16146315,2585,2585,2585,2585,0
20240828,124900,16146315,2585,2585,2585,2585,0
20240828,124800,16146315,2585,2585,2585,2585,1
20240828,124700,16143730,2585,2585,2585,2585,0
20240828,124600,16143730,2585,2575,2585,2575,129
20240828,124500,15810795,2575,2575,2575,2575,0
20240828,124400,15810795,2575,2575,2575,2575,0
20240828,124300,15810795,2575,2575,2575,2575,0
20240828,124200,15810795,2575,2575,2575,2575,1
20240828,124100,15808220,2575,2575,2575,2575,0
20240828,124000,15808220,2575,2575,2575,2575,0
20240828,123900,15808220,2575,2575,2575,2575,0
20240828,123800,15808220,2575,2575,2575,2575,0
20240828,123700,15808220,2575,2575,2575,2575,0
20240828,123600,15808220,2575,2575,2575,2575,1
20240828,123500,15805645,2580,2580,2580,2580,0
20240828,123400,15805645,2580,2580,2580,2580,0
20240828,123300,15805645,2580,2575,2580,2575,129
20240828,123200,15473235,2550,2550,2550,2550,0
20240828,123100,15473235,2550,2550,2550,2550,0
20240828,123000,15473235,2550,2580,2580,2550,222
20240828,122900,14906310,2585,2585,2585,2585,0
20240828,122800,14906310,2585,2585,2585,2585,0
20240828,122700,14906310,2585,2585,2585,2585,0
20240828,122600,14906310,2585,2585,2585,2585,0
20240828,122500,14906310,2585,2585,2585,2585,0
20240828,122400,14906310,2585,2585,2585,2585,1
20240828,122300,14903725,2585,2585,2585,2585,0
20240828,122200,14903725,2585,2585,2585,2585,0
20240828,122100,14903725,2585,2585,2585,2585,0
20240828,122000,14903725,2585,2585,2585,2585,130
20240828,121900,14567675,2585,2585,2585,2585,0
20240828,121800,14567675,2585,2585,2585,2585,1
20240828,121700,14565090,2570,2570,2570,2570,300
20240828,121600,13794090,2585,2585,2585,2585,0
20240828,121500,13794090,2585,2585,2585,2585,0
20240828,121400,13794090,2585,2585,2585,2585,0
20240828,121300,13794090,2585,2585,2585,2585,0
20240828,121200,13794090,2585,2585,2585,2585,1
20240828,121100,13791505,2585,2585,2585,2585,0
20240828,121000,13791505,2585,2585,2585,2585,0
20240828,120900,13791505,2585,2585,2585,2585,1
20240828,120800,13788920,2570,2570,2570,2570,0
20240828,120700,13788920,2570,2585,2585,2570,131
20240828,120600,13450300,2585,2585,2585,2585,1
20240828,120500,13447715,2580,2580,2580,2580,0
20240828,120400,13447715,2580,2580,2580,2580,0
20240828,120300,13447715,2580,2580,2580,2580,0
20240828,120200,13447715,2580,2580,2580,2580,0
20240828,120100,13447715,2580,2580,2580,2580,0
20240828,120000,13447715,2580,2580,2580,2580,1
20240828,115900,13445135,2580,2580,2580,2580,0
20240828,115800,13445135,2580,2580,2580,2580,0
20240828,115700,13445135,2580,2580,2580,2580,0
20240828,115600,13445135,2580,2580,2580,2580,0
20240828,115500,13445135,2580,2580,2580,2580,1
20240828,115400,13442555,2585,2585,2585,2585,131
20240828,115300,13103920,2585,2585,2585,2585,0
20240828,115200,13103920,2585,2585,2585,2585,0
20240828,115100,13103920,2585,2585,2585,2585,0
20240828,115000,13103920,2585,2585,2585,2585,0
20240828,114900,13103920,2585,2585,2585,2585,1
20240828,114800,13101335,2585,2585,2585,2585,1
20240828,114700,13098750,2585,2585,2585,2585,0
20240828,114600,13098750,2585,2585,2585,2585,0
20240828,114500,13098750,2585,2585,2585,2585,1
20240828,114400,13096165,2585,2585,2585,2585,0
20240828,114300,13096165,2585,2585,2585,2585,0
20240828,114200,13096165,2585,2585,2585,2585,1
20240828,114100,13093580,2585,2585,2585,2585,130
20240828,114000,12757530,2585,2585,2585,2585,1
20240828,113900,12754945,2585,2585,2585,2585,0
20240828,113800,12754945,2585,2585,2585,2585,0
20240828,113700,12754945,2585,2585,2585,2585,0
20240828,113600,12754945,2585,2585,2585,2585,1
20240828,113500,12752360,2585,2585,2585,2585,1
20240828,113400,12749775,2585,2585,2585,2585,0
20240828,113300,12749775,2585,2585,2585,2585,0
20240828,113200,12749775,2585,2585,2585,2585,0
20240828,113100,12749775,2585,2585,2585,2585,0
20240828,113000,12749775,2585,2585,2585,2585,1
20240828,112900,12747190,2585,2585,2585,2585,0
20240828,112800,12747190,2585,2585,2585,2585,130
20240828,112700,12411140,2585,2585,2585,2585,20
20240828,112600,12359440,2585,2585,2585,2585,0
20240828,112500,12359440,2585,2585,2585,2585,1
20240828,112400,12356855,2585,2585,2585,2585,1
20240828,112300,12354270,2585,2585,2585,2585,0
20240828,112200,12354270,2585,2585,2585,2585,0
20240828,112100,12354270,2585,2585,2585,2585,0
20240828,112000,12354270,2585,2585,2585,2585,1
20240828,111900,12351685,2585,2585,2585,2585,0
20240828,111800,12351685,2585,2585,2585,2585,1
20240828,111700,12349100,2585,2585,2585,2585,0
20240828,111600,12349100,2585,2585,2585,2585,0
20240828,111500,12349100,2585,2580,2585,2580,131
20240828,111400,12010550,2580,2580,2580,2580,0
20240828,111300,12010550,2580,2580,2580,2580,0
20240828,111200,12010550,2580,2580,2580,2580,1
20240828,111100,12007970,2580,2580,2580,2580,0
20240828,111000,12007970,2580,2580,2580,2580,1
20240828,110900,12005390,2565,2565,2565,2565,0
20240828,110800,12005390,2565,2565,2565,2565,55
20240828,110700,11864315,2580,2580,2580,2580,1
20240828,110600,11861735,2580,2580,2580,2580,2
20240828,110500,11856575,2580,2580,2580,2580,1
20240828,110400,11853995,2580,2580,2580,2580,0
20240828,110300,11853995,2580,2580,2580,2580,0
20240828,110200,11853995,2580,2580,2580,2580,130
20240828,110100,11518595,2580,2580,2580,2580,0
20240828,110000,11518595,2580,2580,2580,2580,2
20240828,105900,11513435,2580,2580,2580,2580,0
20240828,105800,11513435,2580,2580,2580,2580,0
20240828,105700,11513435,2580,2580,2580,2580,0
20240828,105600,11513435,2580,2580,2580,2580,0
20240828,105500,11513435,2580,2580,2580,2580,1
20240828,105400,11510855,2580,2580,2580,2580,0
20240828,105300,11510855,2580,2580,2580,2580,0
20240828,105200,11510855,2580,2580,2580,2580,0
20240828,105100,11510855,2580,2580,2580,2580,0
20240828,105000,11510855,2580,2580,2580,2580,1
20240828,104900,11508275,2580,2580,2580,2580,130
20240828,104800,11172875,2580,2580,2580,2580,0
20240828,104700,11172875,2580,2580,2580,2580,1
20240828,104600,11170295,2580,2580,2580,2580,0
20240828,104500,11170295,2580,2580,2580,2580,1
20240828,104400,11167715,2580,2580,2580,2580,0
20240828,104300,11167715,2580,2580,2580,2580,0
20240828,104200,11167715,2580,2580,2580,2580,0
20240828,104100,11167715,2580,2580,2580,2580,0
20240828,104000,11167715,2580,2580,2580,2580,1
20240828,103900,11165135,2580,2580,2580,2580,0
20240828,103800,11165135,2580,2580,2580,2580,0
20240828,103700,11165135,2580,2580,2580,2580,0
20240828,103600,11165135,2580,2575,2580,2575,130
20240828,103500,10829790,2575,2575,2575,2575,1
20240828,103400,10827215,2575,2575,2575,2575,1
20240828,103300,10824640,2575,2575,2575,2575,0
20240828,103200,10824640,2575,2575,2575,2575,0
20240828,103100,10824640,2575,2575,2575,2575,0
20240828,103000,10824640,2575,2575,2575,2575,1
20240828,102900,10822065,2565,2565,2565,2565,0
20240828,102800,10822065,2565,2565,2565,2565,0
20240828,102700,10822065,2565,2565,2565,2565,0
20240828,102600,10822065,2565,2565,2565,2565,0
20240828,102500,10822065,2565,2565,2565,2565,100
20240828,102400,10565565,2575,2575,2575,2575,1
20240828,102300,10562990,2580,2580,2580,2580,130
20240828,102200,10227590,2580,2580,2580,2580,0
20240828,102100,10227590,2580,2580,2580,2580,1
20240828,102000,10225010,2580,2580,2580,2580,1
20240828,101900,10222430,2580,2580,2580,2580,0
20240828,101800,10222430,2580,2580,2580,2580,1
20240828,101700,10219850,2585,2585,2585,2585,0
20240828,101600,10219850,2585,2585,2585,2585,5
20240828,101500,10206925,2585,2585,2585,2585,1
20240828,101400,10204340,2585,2585,2585,2585,19
20240828,101300,10155225,2585,2585,2585,2585,0
20240828,101200,10155225,2585,2585,2585,2585,0
20240828,101100,10155225,2585,2585,2585,2585,0
20240828,101000,10155225,2585,2580,2585,2580,131
20240828,100900,9817070,2580,2580,2580,2580,0
20240828,100800,9817070,2580,2580,2580,2580,0
20240828,100700,9817070,2580,2580,2580,2580,1
20240828,100600,9814490,2580,2580,2580,2580,0
20240828,100500,9814490,2580,2580,2580,2580,1
20240828,100400,9811910,2580,2580,2580,2580,0
20240828,100300,9811910,2580,2580,2580,2580,0
20240828,100200,9811910,2580,2580,2580,2580,9
20240828,100100,9788690,2570,2570,2570,2570,0
20240828,100000,9788690,2570,2570,2570,2570,11
20240828,095900,9760420,2570,2570,2570,2570,0
20240828,095800,9760420,2570,2570,2570,2570,0
20240828,095700,9760420,2570,2570,2570,2570,130
20240828,095600,9426320,2570,2570,2570,2570,0
20240828,095500,9426320,2570,2570,2570,2570,1
20240828,095400,9423750,2570,2570,2570,2570,0
20240828,095300,9423750,2570,2570,2570,2570,0
20240828,095200,9423750,2570,2570,2570,2570,0
20240828,095100,9423750,2570,2570,2570,2570,0
20240828,095000,9423750,2570,2570,2570,2570,1
20240828,094900,9421180,2570,2570,2570,2570,0
20240828,094800,9421180,2570,2570,2570,2570,0
20240828,094700,9421180,2570,2570,2570,2570,0
20240828,094600,9421180,2570,2570,2570,2570,0
20240828,094500,9421180,2570,2570,2570,2570,1
20240828,094400,9418610,2570,2570,2570,2570,130
20240828,094300,9084510,2570,2570,2570,2570,44
20240828,094200,8971430,2570,2570,2570,2570,0
20240828,094100,8971430,2570,2570,2570,2570,0
20240828,094000,8971430,2570,2570,2570,2570,11
20240828,093900,8943160,2570,2570,2570,2570,0
20240828,093800,8943160,2570,2570,2570,2570,1
20240828,093700,8940590,2570,2570,2570,2570,0
20240828,093600,8940590,2570,2570,2570,2570,0
20240828,093500,8940590,2570,2570,2570,2570,1
20240828,093400,8938020,2575,2575,2575,2575,0
20240828,093300,8938020,2575,2575,2575,2575,0
20240828,093200,8938020,2575,2575,2575,2575,0
20240828,093100,8938020,2575,2575,2575,2575,0
20240828,093000,8938020,2575,2575,2575,2575,1
20240828,092900,8935445,2575,2575,2575,2575,0
20240828,092800,8935445,2575,2575,2575,2575,0
20240828,092700,8935445,2575,2575,2575,2575,1
20240828,092600,8932870,2565,2565,2565,2565,0
20240828,092500,8932870,2565,2565,2565,2565,1
20240828,092400,8930305,2565,2565,2565,2565,0
20240828,092300,8930305,2565,2565,2565,2565,0
20240828,092200,8930305,2565,2565,2565,2565,0
20240828,092100,8930305,2565,2565,2565,2565,1
20240828,092000,8927740,2565,2565,2565,2565,0
20240828,091900,8927740,2565,2565,2565,2565,18
20240828,091800,8881570,2565,2565,2565,2565,1
20240828,091700,8879005,2565,2565,2565,2565,0
20240828,091600,8879005,2565,2565,2565,2565,1
20240828,091500,8876440,2575,2575,2575,2575,1
20240828,091400,8873865,2580,2580,2580,2580,0
20240828,091300,8873865,2580,2580,2580,2580,1
20240828,091200,8871285,2580,2580,2580,2580,0
20240828,091100,8871285,2580,2580,2580,2580,0
20240828,091000,8871285,2580,2580,2580,2580,0
20240828,090900,8871285,2580,2580,2580,2580,0
20240828,090800,8871285,2580,2580,2580,2580,0
20240828,090700,8871285,2580,2580,2580,2580,0
20240828,090600,8871285,2580,2590,2590,2580,855
20240828,090500,6659915,2590,2590,2590,2590,0
20240828,090400,6659915,2590,2590,2590,2590,0
20240828,090300,6659915,2590,2590,2590,2590,80
20240828,090200,6452715,2600,2600,2600,2600,323
20240828,090100,5612915,2625,2575,2625,2575,1167
20240828,090000,2590320,2580,2580,2580,2580,1004