KissMeData/169330/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,202400,34084455,2130,2130,2130,2130,1000
20240828,202300,34084455,2130,2130,2130,2130,0
20240828,202200,34084455,2130,2130,2130,2130,0
20240828,202100,34084455,2130,2130,2130,2130,0
20240828,202000,34084455,2130,2130,2130,2130,0
20240828,201900,34084455,2130,2130,2130,2130,0
20240828,201800,34084455,2130,2130,2130,2130,0
20240828,201700,34084455,2130,2130,2130,2130,0
20240828,201600,34084455,2130,2130,2130,2130,0
20240828,201500,34084455,2130,2130,2130,2130,0
20240828,201400,34084455,2130,2130,2130,2130,0
20240828,201300,34084455,2130,2130,2130,2130,0
20240828,201200,34084455,2130,2130,2130,2130,0
20240828,201100,34084455,2130,2130,2130,2130,0
20240828,201000,34084455,2130,2130,2130,2130,0
20240828,200900,34084455,2130,2130,2130,2130,0
20240828,200800,34084455,2130,2130,2130,2130,0
20240828,200700,34084455,2130,2130,2130,2130,0
20240828,200600,34084455,2130,2130,2130,2130,0
20240828,200500,34084455,2130,2130,2130,2130,0
20240828,200400,34084455,2130,2130,2130,2130,0
20240828,200300,34084455,2130,2130,2130,2130,0
20240828,200200,34084455,2130,2130,2130,2130,0
20240828,200100,34084455,2130,2130,2130,2130,0
20240828,200000,34084455,2130,2130,2130,2130,0
20240828,195900,34084455,2130,2130,2130,2130,0
20240828,195800,34084455,2130,2130,2130,2130,0
20240828,195700,34084455,2130,2130,2130,2130,0
20240828,195600,34084455,2130,2130,2130,2130,0
20240828,195500,34084455,2130,2130,2130,2130,0
20240828,195400,34084455,2130,2130,2130,2130,1000
20240828,195300,34084455,2130,2130,2130,2130,0
20240828,195200,34084455,2130,2130,2130,2130,0
20240828,195100,34084455,2130,2130,2130,2130,0
20240828,195000,34084455,2130,2130,2130,2130,0
20240828,194900,34084455,2130,2130,2130,2130,0
20240828,194800,34084455,2130,2130,2130,2130,0
20240828,194700,34084455,2130,2130,2130,2130,0
20240828,194600,34084455,2130,2130,2130,2130,0
20240828,194500,34084455,2130,2130,2130,2130,0
20240828,194400,34084455,2130,2130,2130,2130,0
20240828,194300,34084455,2130,2130,2130,2130,0
20240828,194200,34084455,2130,2130,2130,2130,0
20240828,194100,34084455,2130,2130,2130,2130,0
20240828,194000,34084455,2130,2130,2130,2130,0
20240828,193900,34084455,2130,2130,2130,2130,0
20240828,193800,34084455,2130,2130,2130,2130,0
20240828,193700,34084455,2130,2130,2130,2130,0
20240828,193600,34084455,2130,2130,2130,2130,0
20240828,193500,34084455,2130,2130,2130,2130,0
20240828,193400,34084455,2130,2130,2130,2130,0
20240828,193300,34084455,2130,2130,2130,2130,0
20240828,193200,34084455,2130,2130,2130,2130,0
20240828,193100,34084455,2130,2130,2130,2130,0
20240828,193000,34084455,2130,2130,2130,2130,0
20240828,192900,34084455,2130,2130,2130,2130,0
20240828,192800,34084455,2130,2130,2130,2130,0
20240828,192700,34084455,2130,2130,2130,2130,0
20240828,192600,34084455,2130,2130,2130,2130,0
20240828,192500,34084455,2130,2130,2130,2130,0
20240828,192400,34084455,2130,2130,2130,2130,1000
20240828,192300,34084455,2130,2130,2130,2130,0
20240828,192200,34084455,2130,2130,2130,2130,0
20240828,192100,34084455,2130,2130,2130,2130,0
20240828,192000,34084455,2130,2130,2130,2130,0
20240828,191900,34084455,2130,2130,2130,2130,0
20240828,191800,34084455,2130,2130,2130,2130,0
20240828,191700,34084455,2130,2130,2130,2130,0
20240828,191600,34084455,2130,2130,2130,2130,0
20240828,191500,34084455,2130,2130,2130,2130,0
20240828,191400,34084455,2130,2130,2130,2130,0
20240828,191300,34084455,2130,2130,2130,2130,0
20240828,191200,34084455,2130,2130,2130,2130,0
20240828,191100,34084455,2130,2130,2130,2130,0
20240828,191000,34084455,2130,2130,2130,2130,0
20240828,190900,34084455,2130,2130,2130,2130,0
20240828,190800,34084455,2130,2130,2130,2130,0
20240828,190700,34084455,2130,2130,2130,2130,0
20240828,190600,34084455,2130,2130,2130,2130,0
20240828,190500,34084455,2130,2130,2130,2130,0
20240828,190400,34084455,2130,2130,2130,2130,0
20240828,190300,34084455,2130,2130,2130,2130,0
20240828,190200,34084455,2130,2130,2130,2130,0
20240828,190100,34084455,2130,2130,2130,2130,0
20240828,190000,34084455,2130,2130,2130,2130,0
20240828,185900,34084455,2130,2130,2130,2130,0
20240828,185800,34084455,2130,2130,2130,2130,0
20240828,185700,34084455,2130,2130,2130,2130,0
20240828,185600,34084455,2130,2130,2130,2130,0
20240828,185500,34084455,2130,2130,2130,2130,0
20240828,185400,34084455,2130,2130,2130,2130,1000
20240828,185300,34084455,2130,2130,2130,2130,0
20240828,185200,34084455,2130,2130,2130,2130,0
20240828,185100,34084455,2130,2130,2130,2130,0
20240828,185000,34084455,2130,2130,2130,2130,0
20240828,184900,34084455,2130,2130,2130,2130,0
20240828,184800,34084455,2130,2130,2130,2130,0
20240828,184700,34084455,2130,2130,2130,2130,0
20240828,184600,34084455,2130,2130,2130,2130,0
20240828,184500,34084455,2130,2130,2130,2130,0
20240828,184400,34084455,2130,2130,2130,2130,0
20240828,184300,34084455,2130,2130,2130,2130,0
20240828,184200,34084455,2130,2130,2130,2130,0
20240828,184100,34084455,2130,2130,2130,2130,0
20240828,184000,34084455,2130,2130,2130,2130,0
20240828,183900,34084455,2130,2130,2130,2130,0
20240828,183800,34084455,2130,2130,2130,2130,0
20240828,183700,34084455,2130,2130,2130,2130,0
20240828,183600,34084455,2130,2130,2130,2130,0
20240828,183500,34084455,2130,2130,2130,2130,0
20240828,183400,34084455,2130,2130,2130,2130,0
20240828,183300,34084455,2130,2130,2130,2130,0
20240828,183200,34084455,2130,2130,2130,2130,0
20240828,183100,34084455,2130,2130,2130,2130,0
20240828,183000,34084455,2130,2130,2130,2130,0
20240828,182900,34084455,2130,2130,2130,2130,0
20240828,182800,34084455,2130,2130,2130,2130,0
20240828,182700,34084455,2130,2130,2130,2130,0
20240828,182600,34084455,2130,2130,2130,2130,0
20240828,182500,34084455,2130,2130,2130,2130,0
20240828,182400,34084455,2130,2130,2130,2130,1000
20240828,182300,34084455,2130,2130,2130,2130,0
20240828,182200,34084455,2130,2130,2130,2130,0
20240828,182100,34084455,2130,2130,2130,2130,0
20240828,182000,34084455,2130,2130,2130,2130,0
20240828,181900,34084455,2130,2130,2130,2130,0
20240828,181800,34084455,2130,2130,2130,2130,0
20240828,181700,34084455,2130,2130,2130,2130,0
20240828,181600,34084455,2130,2130,2130,2130,0
20240828,181500,34084455,2130,2130,2130,2130,0
20240828,181400,34084455,2130,2130,2130,2130,0
20240828,181300,34084455,2130,2130,2130,2130,0
20240828,181200,34084455,2130,2130,2130,2130,0
20240828,181100,34084455,2130,2130,2130,2130,0
20240828,181000,34084455,2130,2130,2130,2130,0
20240828,180900,34084455,2130,2130,2130,2130,0
20240828,180800,34084455,2130,2130,2130,2130,0
20240828,180700,34084455,2130,2130,2130,2130,0
20240828,180600,34084455,2130,2130,2130,2130,0
20240828,180500,34084455,2130,2130,2130,2130,0
20240828,180400,34084455,2130,2130,2130,2130,0
20240828,180300,34084455,2130,2130,2130,2130,0
20240828,180200,34084455,2130,2130,2130,2130,0
20240828,180100,34084455,2130,2130,2130,2130,0
20240828,180000,34084455,2130,2130,2130,2130,0
20240828,175900,34084455,2130,2130,2130,2130,0
20240828,175800,34084455,2130,2130,2130,2130,0
20240828,175700,34084455,2130,2130,2130,2130,0
20240828,175600,34084455,2130,2130,2130,2130,0
20240828,175500,34084455,2130,2130,2130,2130,0
20240828,175400,34084455,2130,2130,2130,2130,1000
20240828,175300,34084455,2130,2130,2130,2130,0
20240828,175200,34084455,2130,2130,2130,2130,0
20240828,175100,34084455,2130,2130,2130,2130,0
20240828,175000,34084455,2130,2130,2130,2130,0
20240828,174900,34084455,2130,2130,2130,2130,0
20240828,174800,34084455,2130,2130,2130,2130,0
20240828,174700,34084455,2130,2130,2130,2130,0
20240828,174600,34084455,2130,2130,2130,2130,0
20240828,174500,34084455,2130,2130,2130,2130,0
20240828,174400,34084455,2130,2130,2130,2130,0
20240828,174300,34084455,2130,2130,2130,2130,0
20240828,174200,34084455,2130,2130,2130,2130,0
20240828,174100,34084455,2130,2130,2130,2130,0
20240828,174000,34084455,2130,2130,2130,2130,0
20240828,173900,34084455,2130,2130,2130,2130,0
20240828,173800,34084455,2130,2130,2130,2130,0
20240828,173700,34084455,2130,2130,2130,2130,0
20240828,173600,34084455,2130,2130,2130,2130,0
20240828,173500,34084455,2130,2130,2130,2130,0
20240828,173400,34084455,2130,2130,2130,2130,0
20240828,173300,34084455,2130,2130,2130,2130,0
20240828,173200,34084455,2130,2130,2130,2130,0
20240828,173100,34084455,2130,2130,2130,2130,0
20240828,173000,34084455,2130,2130,2130,2130,0
20240828,172900,34084455,2130,2130,2130,2130,0
20240828,172800,34084455,2130,2130,2130,2130,0
20240828,172700,34084455,2130,2130,2130,2130,0
20240828,172600,34084455,2130,2130,2130,2130,0
20240828,172500,34084455,2130,2130,2130,2130,0
20240828,172400,34084455,2130,2130,2130,2130,1000
20240828,172300,34084455,2130,2130,2130,2130,0
20240828,172200,34084455,2130,2130,2130,2130,0
20240828,172100,34084455,2130,2130,2130,2130,0
20240828,172000,34084455,2130,2130,2130,2130,0
20240828,171900,34084455,2130,2130,2130,2130,0
20240828,171800,34084455,2130,2130,2130,2130,0
20240828,171700,34084455,2130,2130,2130,2130,0
20240828,171600,34084455,2130,2130,2130,2130,0
20240828,171500,34084455,2130,2130,2130,2130,0
20240828,171400,34084455,2130,2130,2130,2130,0
20240828,171300,34084455,2130,2130,2130,2130,0
20240828,171200,34084455,2130,2130,2130,2130,0
20240828,171100,34084455,2130,2130,2130,2130,0
20240828,171000,34084455,2130,2130,2130,2130,0
20240828,170900,34084455,2130,2130,2130,2130,0
20240828,170800,34084455,2130,2130,2130,2130,0
20240828,170700,34084455,2130,2130,2130,2130,0
20240828,170600,34084455,2130,2130,2130,2130,0
20240828,170500,34084455,2130,2130,2130,2130,0
20240828,170400,34084455,2130,2130,2130,2130,0
20240828,170300,34084455,2130,2130,2130,2130,0
20240828,170200,34084455,2130,2130,2130,2130,0
20240828,170100,34084455,2130,2130,2130,2130,0
20240828,170000,34084455,2130,2130,2130,2130,0
20240828,165900,34084455,2130,2130,2130,2130,0
20240828,165800,34084455,2130,2130,2130,2130,0
20240828,165700,34084455,2130,2130,2130,2130,0
20240828,165600,34084455,2130,2130,2130,2130,0
20240828,165500,34084455,2130,2130,2130,2130,0
20240828,165400,34084455,2130,2130,2130,2130,1000
20240828,165300,34084455,2130,2130,2130,2130,0
20240828,165200,34084455,2130,2130,2130,2130,0
20240828,165100,34084455,2130,2130,2130,2130,0
20240828,165000,34084455,2130,2130,2130,2130,0
20240828,164900,34084455,2130,2130,2130,2130,0
20240828,164800,34084455,2130,2130,2130,2130,0
20240828,164700,34084455,2130,2130,2130,2130,0
20240828,164600,34084455,2130,2130,2130,2130,0
20240828,164500,34084455,2130,2130,2130,2130,0
20240828,164400,34084455,2130,2130,2130,2130,0
20240828,164300,34084455,2130,2130,2130,2130,0
20240828,164200,34084455,2130,2130,2130,2130,0
20240828,164100,34084455,2130,2130,2130,2130,0
20240828,164000,34084455,2130,2130,2130,2130,0
20240828,163900,34084455,2130,2130,2130,2130,0
20240828,163800,34084455,2130,2130,2130,2130,0
20240828,163700,34084455,2130,2130,2130,2130,0
20240828,163600,34084455,2130,2130,2130,2130,0
20240828,163500,34084455,2130,2130,2130,2130,0
20240828,163400,34084455,2130,2130,2130,2130,0
20240828,163300,34084455,2130,2130,2130,2130,0
20240828,163200,34084455,2130,2130,2130,2130,0
20240828,163100,34084455,2130,2130,2130,2130,0
20240828,163000,34084455,2130,2130,2130,2130,0
20240828,162900,34084455,2130,2130,2130,2130,0
20240828,162800,34084455,2130,2130,2130,2130,0
20240828,162700,34084455,2130,2130,2130,2130,0
20240828,162600,34084455,2130,2130,2130,2130,0
20240828,162500,34084455,2130,2130,2130,2130,0
20240828,162400,34084455,2130,2130,2130,2130,1000
20240828,162300,34084455,2130,2130,2130,2130,0
20240828,162200,34084455,2130,2130,2130,2130,0
20240828,162100,34084455,2130,2130,2130,2130,0
20240828,162000,34084455,2130,2130,2130,2130,0
20240828,161900,34084455,2130,2130,2130,2130,0
20240828,161800,34084455,2130,2130,2130,2130,0
20240828,161700,34084455,2130,2130,2130,2130,0
20240828,161600,34084455,2130,2130,2130,2130,0
20240828,161500,34084455,2130,2130,2130,2130,0
20240828,161400,34084455,2130,2130,2130,2130,0
20240828,161300,34084455,2130,2130,2130,2130,0
20240828,161200,34084455,2130,2130,2130,2130,0
20240828,161100,34084455,2130,2130,2130,2130,0
20240828,161000,34084455,2130,2130,2130,2130,0
20240828,160900,34084455,2130,2130,2130,2130,0
20240828,160800,34084455,2130,2130,2130,2130,0
20240828,160700,34084455,2130,2130,2130,2130,0
20240828,160600,34084455,2130,2130,2130,2130,0
20240828,160500,34084455,2130,2130,2130,2130,0
20240828,160400,34084455,2130,2130,2130,2130,0
20240828,160300,34084455,2130,2130,2130,2130,0
20240828,160200,34084455,2130,2130,2130,2130,0
20240828,160100,34084455,2130,2130,2130,2130,0
20240828,160000,34084455,2130,2130,2130,2130,0
20240828,155900,34084455,2130,2130,2130,2130,0
20240828,155800,34084455,2130,2130,2130,2130,0
20240828,155700,34084455,2130,2130,2130,2130,0
20240828,155600,34084455,2130,2130,2130,2130,0
20240828,155500,34084455,2130,2130,2130,2130,0
20240828,155400,34084455,2130,2130,2130,2130,1000
20240828,155300,34084455,2130,2130,2130,2130,0
20240828,155200,34084455,2130,2130,2130,2130,0
20240828,155100,34084455,2130,2130,2130,2130,0
20240828,155000,34084455,2130,2130,2130,2130,0
20240828,154900,34084455,2130,2130,2130,2130,0
20240828,154800,34084455,2130,2130,2130,2130,0
20240828,154700,34084455,2130,2130,2130,2130,0
20240828,154600,34084455,2130,2130,2130,2130,0
20240828,154500,34084455,2130,2130,2130,2130,0
20240828,154400,34084455,2130,2130,2130,2130,0
20240828,154300,34084455,2130,2130,2130,2130,0
20240828,154200,34084455,2130,2130,2130,2130,0
20240828,154100,34084455,2130,2130,2130,2130,0
20240828,154000,34084455,2130,2130,2130,2130,0
20240828,153900,34084455,2130,2130,2130,2130,0
20240828,153800,34084455,2130,2130,2130,2130,0
20240828,153700,34084455,2130,2130,2130,2130,0
20240828,153600,34084455,2130,2130,2130,2130,0
20240828,153500,34084455,2130,2130,2130,2130,0
20240828,153400,34084455,2130,2130,2130,2130,0
20240828,153300,34084455,2130,2130,2130,2130,0
20240828,153200,34084455,2130,2130,2130,2130,0
20240828,153100,34084455,2130,2130,2130,2130,0
20240828,153000,34084455,2130,2130,2130,2130,1000
20240828,152900,31954455,2160,2160,2160,2160,0
20240828,152800,31954455,2160,2160,2160,2160,0
20240828,152700,31954455,2160,2160,2160,2160,0
20240828,152600,31954455,2160,2160,2160,2160,0
20240828,152500,31954455,2160,2160,2160,2160,0
20240828,152400,31954455,2160,2160,2160,2160,0
20240828,152300,31954455,2160,2160,2160,2160,0
20240828,152200,31954455,2160,2160,2160,2160,0
20240828,152100,31954455,2160,2160,2160,2160,0
20240828,152000,31954455,2160,2160,2160,2160,0
20240828,151900,31954455,2160,2160,2160,2160,0
20240828,151800,31954455,2160,2160,2160,2160,0
20240828,151700,31954455,2160,2160,2160,2160,0
20240828,151600,31954455,2160,2160,2160,2160,0
20240828,151500,31954455,2160,2160,2160,2160,0
20240828,151400,31954455,2160,2160,2160,2160,0
20240828,151300,31954455,2160,2160,2160,2160,13
20240828,151200,31926375,2160,2160,2160,2160,109
20240828,151100,31690935,2160,2160,2160,2160,0
20240828,151000,31690935,2160,2160,2160,2160,0
20240828,150900,31690935,2160,2160,2160,2160,0
20240828,150800,31690935,2160,2160,2160,2160,0
20240828,150700,31690935,2160,2160,2160,2160,0
20240828,150600,31690935,2160,2160,2160,2160,0
20240828,150500,31690935,2160,2160,2160,2160,0
20240828,150400,31690935,2160,2160,2160,2160,0
20240828,150300,31690935,2160,2160,2160,2160,0
20240828,150200,31690935,2160,2160,2160,2160,0
20240828,150100,31690935,2160,2160,2160,2160,0
20240828,150000,31690935,2160,2160,2160,2160,107
20240828,145900,31459815,2160,2160,2160,2160,0
20240828,145800,31459815,2160,2160,2160,2160,0
20240828,145700,31459815,2160,2160,2160,2160,206
20240828,145600,31014855,2160,2160,2160,2160,0
20240828,145500,31014855,2160,2160,2160,2160,0
20240828,145400,31014855,2160,2160,2160,2160,0
20240828,145300,31014855,2160,2160,2160,2160,0
20240828,145200,31014855,2160,2160,2160,2160,0
20240828,145100,31014855,2160,2160,2160,2160,0
20240828,145000,31014855,2160,2160,2160,2160,0
20240828,144900,31014855,2160,2160,2160,2160,0
20240828,144800,31014855,2160,2160,2160,2160,0
20240828,144700,31014855,2160,2160,2160,2160,0
20240828,144600,31014855,2160,2160,2160,2160,0
20240828,144500,31014855,2160,2160,2160,2160,0
20240828,144400,31014855,2160,2160,2160,2160,0
20240828,144300,31014855,2160,2160,2160,2160,0
20240828,144200,31014855,2160,2160,2160,2160,0
20240828,144100,31014855,2160,2160,2160,2160,0
20240828,144000,31014855,2160,2160,2160,2160,54
20240828,143900,30898215,2165,2165,2165,2165,0
20240828,143800,30898215,2165,2165,2165,2165,0
20240828,143700,30898215,2165,2165,2165,2165,0
20240828,143600,30898215,2165,2165,2165,2165,0
20240828,143500,30898215,2165,2165,2165,2165,0
20240828,143400,30898215,2165,2165,2165,2165,0
20240828,143300,30898215,2165,2165,2165,2165,0
20240828,143200,30898215,2165,2165,2165,2165,0
20240828,143100,30898215,2165,2165,2165,2165,0
20240828,143000,30898215,2165,2165,2165,2165,0
20240828,142900,30898215,2165,2165,2165,2165,0
20240828,142800,30898215,2165,2165,2165,2165,0
20240828,142700,30898215,2165,2165,2165,2165,0
20240828,142600,30898215,2165,2165,2165,2165,0
20240828,142500,30898215,2165,2165,2165,2165,0
20240828,142400,30898215,2165,2165,2165,2165,0
20240828,142300,30898215,2165,2165,2165,2165,0
20240828,142200,30898215,2165,2165,2165,2165,0
20240828,142100,30898215,2165,2165,2165,2165,0
20240828,142000,30898215,2165,2165,2165,2165,0
20240828,141900,30898215,2165,2165,2165,2165,0
20240828,141800,30898215,2165,2165,2165,2165,0
20240828,141700,30898215,2165,2165,2165,2165,0
20240828,141600,30898215,2165,2165,2165,2165,0
20240828,141500,30898215,2165,2165,2165,2165,0
20240828,141400,30898215,2165,2165,2165,2165,922
20240828,141300,28902085,2160,2160,2160,2160,0
20240828,141200,28902085,2160,2160,2160,2160,0
20240828,141100,28902085,2160,2160,2160,2160,0
20240828,141000,28902085,2160,2160,2160,2160,0
20240828,140900,28902085,2160,2160,2160,2160,0
20240828,140800,28902085,2160,2160,2160,2160,0
20240828,140700,28902085,2160,2160,2160,2160,0
20240828,140600,28902085,2160,2160,2160,2160,0
20240828,140500,28902085,2160,2160,2160,2160,0
20240828,140400,28902085,2160,2160,2160,2160,0
20240828,140300,28902085,2160,2160,2160,2160,0
20240828,140200,28902085,2160,2160,2160,2160,0
20240828,140100,28902085,2160,2160,2160,2160,0
20240828,140000,28902085,2160,2160,2160,2160,0
20240828,135900,28902085,2160,2160,2160,2160,0
20240828,135800,28902085,2160,2160,2160,2160,0
20240828,135700,28902085,2160,2160,2160,2160,0
20240828,135600,28902085,2160,2160,2160,2160,0
20240828,135500,28902085,2160,2160,2160,2160,0
20240828,135400,28902085,2160,2160,2160,2160,0
20240828,135300,28902085,2160,2160,2160,2160,0
20240828,135200,28902085,2160,2160,2160,2160,0
20240828,135100,28902085,2160,2160,2160,2160,0
20240828,135000,28902085,2160,2160,2160,2160,0
20240828,134900,28902085,2160,2160,2160,2160,0
20240828,134800,28902085,2160,2160,2160,2160,0
20240828,134700,28902085,2160,2160,2160,2160,0
20240828,134600,28902085,2160,2160,2160,2160,0
20240828,134500,28902085,2160,2160,2160,2160,0
20240828,134400,28902085,2160,2160,2160,2160,0
20240828,134300,28902085,2160,2160,2160,2160,0
20240828,134200,28902085,2160,2160,2160,2160,0
20240828,134100,28902085,2160,2160,2160,2160,0
20240828,134000,28902085,2160,2160,2160,2160,0
20240828,133900,28902085,2160,2160,2160,2160,0
20240828,133800,28902085,2160,2160,2160,2160,0
20240828,133700,28902085,2160,2160,2160,2160,0
20240828,133600,28902085,2160,2160,2160,2160,0
20240828,133500,28902085,2160,2160,2160,2160,0
20240828,133400,28902085,2160,2160,2160,2160,0
20240828,133300,28902085,2160,2160,2160,2160,0
20240828,133200,28902085,2160,2160,2160,2160,0
20240828,133100,28902085,2160,2160,2160,2160,0
20240828,133000,28902085,2160,2160,2160,2160,0
20240828,132900,28902085,2160,2160,2160,2160,0
20240828,132800,28902085,2160,2160,2160,2160,28
20240828,132700,28841605,2165,2165,2165,2165,0
20240828,132600,28841605,2165,2165,2165,2165,0
20240828,132500,28841605,2165,2165,2165,2165,0
20240828,132400,28841605,2165,2165,2165,2165,15
20240828,132300,28809130,2165,2165,2165,2165,0
20240828,132200,28809130,2165,2165,2165,2165,0
20240828,132100,28809130,2165,2165,2165,2165,0
20240828,132000,28809130,2165,2165,2165,2165,0
20240828,131900,28809130,2165,2165,2165,2165,0
20240828,131800,28809130,2165,2165,2165,2165,0
20240828,131700,28809130,2165,2165,2165,2165,0
20240828,131600,28809130,2165,2165,2165,2165,1180
20240828,131500,26254430,2160,2160,2160,2160,0
20240828,131400,26254430,2160,2160,2160,2160,0
20240828,131300,26254430,2160,2160,2160,2160,0
20240828,131200,26254430,2160,2160,2160,2160,0
20240828,131100,26254430,2160,2160,2160,2160,0
20240828,131000,26254430,2160,2160,2160,2160,0
20240828,130900,26254430,2160,2160,2160,2160,0
20240828,130800,26254430,2160,2160,2160,2160,0
20240828,130700,26254430,2160,2160,2160,2160,0
20240828,130600,26254430,2160,2160,2160,2160,0
20240828,130500,26254430,2160,2160,2160,2160,0
20240828,130400,26254430,2160,2160,2160,2160,0
20240828,130300,26254430,2160,2160,2160,2160,0
20240828,130200,26254430,2160,2160,2160,2160,0
20240828,130100,26254430,2160,2160,2160,2160,0
20240828,130000,26254430,2160,2160,2160,2160,28
20240828,125900,26193950,2165,2165,2165,2165,0
20240828,125800,26193950,2165,2165,2165,2165,0
20240828,125700,26193950,2165,2165,2165,2165,0
20240828,125600,26193950,2165,2165,2165,2165,0
20240828,125500,26193950,2165,2165,2165,2165,0
20240828,125400,26193950,2165,2165,2165,2165,0
20240828,125300,26193950,2165,2165,2165,2165,0
20240828,125200,26193950,2165,2165,2165,2165,0
20240828,125100,26193950,2165,2165,2165,2165,256
20240828,125000,25639710,2165,2165,2165,2165,0
20240828,124900,25639710,2165,2165,2165,2165,0
20240828,124800,25639710,2165,2165,2165,2165,0
20240828,124700,25639710,2165,2165,2165,2165,0
20240828,124600,25639710,2165,2165,2165,2165,0
20240828,124500,25639710,2165,2165,2165,2165,0
20240828,124400,25639710,2165,2165,2165,2165,0
20240828,124300,25639710,2165,2165,2165,2165,254
20240828,124200,25089800,2165,2165,2165,2165,0
20240828,124100,25089800,2165,2165,2165,2165,0
20240828,124000,25089800,2165,2165,2165,2165,0
20240828,123900,25089800,2165,2165,2165,2165,0
20240828,123800,25089800,2165,2165,2165,2165,0
20240828,123700,25089800,2165,2165,2165,2165,0
20240828,123600,25089800,2165,2165,2165,2165,0
20240828,123500,25089800,2165,2165,2165,2165,0
20240828,123400,25089800,2165,2165,2165,2165,0
20240828,123300,25089800,2165,2165,2165,2165,0
20240828,123200,25089800,2165,2165,2165,2165,0
20240828,123100,25089800,2165,2165,2165,2165,0
20240828,123000,25089800,2165,2165,2165,2165,0
20240828,122900,25089800,2165,2165,2165,2165,0
20240828,122800,25089800,2165,2165,2165,2165,0
20240828,122700,25089800,2165,2165,2165,2165,0
20240828,122600,25089800,2165,2165,2165,2165,1
20240828,122500,25087635,2165,2165,2165,2165,0
20240828,122400,25087635,2165,2165,2165,2165,0
20240828,122300,25087635,2165,2165,2165,2165,0
20240828,122200,25087635,2165,2165,2165,2165,0
20240828,122100,25087635,2165,2165,2165,2165,0
20240828,122000,25087635,2165,2165,2165,2165,0
20240828,121900,25087635,2165,2165,2165,2165,0
20240828,121800,25087635,2165,2165,2165,2165,0
20240828,121700,25087635,2165,2165,2165,2165,24
20240828,121600,25035675,2160,2160,2160,2160,0
20240828,121500,25035675,2160,2160,2160,2160,0
20240828,121400,25035675,2160,2160,2160,2160,0
20240828,121300,25035675,2160,2160,2160,2160,0
20240828,121200,25035675,2160,2160,2160,2160,0
20240828,121100,25035675,2160,2160,2160,2160,0
20240828,121000,25035675,2160,2160,2160,2160,0
20240828,120900,25035675,2160,2160,2160,2160,0
20240828,120800,25035675,2160,2160,2160,2160,0
20240828,120700,25035675,2160,2160,2160,2160,0
20240828,120600,25035675,2160,2160,2160,2160,0
20240828,120500,25035675,2160,2160,2160,2160,0
20240828,120400,25035675,2160,2160,2160,2160,0
20240828,120300,25035675,2160,2160,2160,2160,0
20240828,120200,25035675,2160,2160,2160,2160,0
20240828,120100,25035675,2160,2160,2160,2160,0
20240828,120000,25035675,2160,2160,2160,2160,0
20240828,115900,25035675,2160,2160,2160,2160,0
20240828,115800,25035675,2160,2160,2160,2160,0
20240828,115700,25035675,2160,2160,2160,2160,0
20240828,115600,25035675,2160,2160,2160,2160,0
20240828,115500,25035675,2160,2160,2160,2160,0
20240828,115400,25035675,2160,2160,2160,2160,0
20240828,115300,25035675,2160,2160,2160,2160,0
20240828,115200,25035675,2160,2160,2160,2160,0
20240828,115100,25035675,2160,2160,2160,2160,0
20240828,115000,25035675,2160,2160,2160,2160,0
20240828,114900,25035675,2160,2160,2160,2160,0
20240828,114800,25035675,2160,2160,2160,2160,0
20240828,114700,25035675,2160,2160,2160,2160,0
20240828,114600,25035675,2160,2160,2160,2160,0
20240828,114500,25035675,2160,2160,2160,2160,0
20240828,114400,25035675,2160,2160,2160,2160,0
20240828,114300,25035675,2160,2160,2160,2160,0
20240828,114200,25035675,2160,2160,2160,2160,0
20240828,114100,25035675,2160,2160,2160,2160,0
20240828,114000,25035675,2160,2160,2160,2160,20
20240828,113900,24992475,2160,2160,2160,2160,0
20240828,113800,24992475,2160,2160,2160,2160,0
20240828,113700,24992475,2160,2160,2160,2160,0
20240828,113600,24992475,2160,2160,2160,2160,0
20240828,113500,24992475,2160,2160,2160,2160,0
20240828,113400,24992475,2160,2160,2160,2160,0
20240828,113300,24992475,2160,2160,2160,2160,0
20240828,113200,24992475,2160,2160,2160,2160,0
20240828,113100,24992475,2160,2160,2160,2160,0
20240828,113000,24992475,2160,2160,2160,2160,0
20240828,112900,24992475,2160,2160,2160,2160,0
20240828,112800,24992475,2160,2160,2160,2160,0
20240828,112700,24992475,2160,2160,2160,2160,0
20240828,112600,24992475,2160,2160,2160,2160,0
20240828,112500,24992475,2160,2160,2160,2160,0
20240828,112400,24992475,2160,2160,2160,2160,0
20240828,112300,24992475,2160,2160,2160,2160,0
20240828,112200,24992475,2160,2160,2160,2160,0
20240828,112100,24992475,2160,2160,2160,2160,0
20240828,112000,24992475,2160,2160,2160,2160,0
20240828,111900,24992475,2160,2160,2160,2160,0
20240828,111800,24992475,2160,2160,2160,2160,0
20240828,111700,24992475,2160,2160,2160,2160,0
20240828,111600,24992475,2160,2160,2160,2160,0
20240828,111500,24992475,2160,2160,2160,2160,0
20240828,111400,24992475,2160,2160,2160,2160,220
20240828,111300,24517275,2160,2160,2160,2160,0
20240828,111200,24517275,2160,2160,2160,2160,0
20240828,111100,24517275,2160,2160,2160,2160,0
20240828,111000,24517275,2160,2160,2160,2160,0
20240828,110900,24517275,2160,2160,2160,2160,0
20240828,110800,24517275,2160,2160,2160,2160,0
20240828,110700,24517275,2160,2160,2160,2160,0
20240828,110600,24517275,2160,2160,2160,2160,0
20240828,110500,24517275,2160,2160,2160,2160,0
20240828,110400,24517275,2160,2160,2160,2160,0
20240828,110300,24517275,2160,2160,2160,2160,0
20240828,110200,24517275,2160,2160,2160,2160,0
20240828,110100,24517275,2160,2160,2160,2160,0
20240828,110000,24517275,2160,2160,2160,2160,0
20240828,105900,24517275,2160,2160,2160,2160,0
20240828,105800,24517275,2160,2160,2160,2160,21
20240828,105700,24471915,2155,2155,2155,2155,0
20240828,105600,24471915,2155,2155,2155,2155,0
20240828,105500,24471915,2155,2155,2155,2155,1
20240828,105400,24469760,2155,2155,2155,2155,0
20240828,105300,24469760,2155,2155,2155,2155,0
20240828,105200,24469760,2155,2155,2155,2155,0
20240828,105100,24469760,2155,2155,2155,2155,0
20240828,105000,24469760,2155,2155,2155,2155,0
20240828,104900,24469760,2155,2155,2155,2155,0
20240828,104800,24469760,2155,2155,2155,2155,0
20240828,104700,24469760,2155,2155,2155,2155,0
20240828,104600,24469760,2155,2160,2160,2155,22
20240828,104500,24422345,2170,2170,2170,2170,4
20240828,104400,24413665,2165,2160,2170,2160,1114
20240828,104300,22007400,2165,2180,2180,2165,520
20240828,104200,20881550,2180,2150,2185,2150,6
20240828,104100,20868510,2130,2165,2165,2130,504
20240828,104000,19792470,2170,2185,2185,2170,527
20240828,103900,18648745,2180,2150,2180,2140,360
20240828,103800,17877585,2165,2180,2180,2165,676
20240828,103700,16414020,2175,2150,2175,2150,37
20240828,103600,16333880,2145,2145,2145,2145,1
20240828,103500,16331735,2130,2130,2130,2130,0
20240828,103400,16331735,2130,2130,2130,2130,0
20240828,103300,16331735,2130,2130,2130,2130,0
20240828,103200,16331735,2130,2140,2140,2130,510
20240828,103100,15242335,2160,2170,2170,2160,514
20240828,103000,14132085,2175,2150,2175,2150,5
20240828,102900,14121245,2140,2145,2145,2140,508
20240828,102800,13031990,2165,2175,2175,2165,511
20240828,102700,11925665,2175,2155,2175,2150,147
20240828,102600,11609300,2155,2165,2165,2155,160
20240828,102500,11264480,2160,2160,2160,2160,0
20240828,102400,11264480,2160,2160,2160,2160,0
20240828,102300,11264480,2160,2160,2160,2160,0
20240828,102200,11264480,2160,2160,2160,2160,1
20240828,102100,11262320,2150,2160,2160,2150,510
20240828,102000,10163470,2180,2190,2190,2180,580
20240828,101900,8898380,2195,2195,2195,2195,0
20240828,101800,8898380,2195,2195,2195,2195,4
20240828,101700,8889600,2195,2195,2195,2195,0
20240828,101600,8889600,2195,2195,2195,2195,0
20240828,101500,8889600,2195,2195,2195,2195,0
20240828,101400,8889600,2195,2195,2195,2195,0
20240828,101300,8889600,2195,2195,2195,2195,0
20240828,101200,8889600,2195,2195,2195,2195,0
20240828,101100,8889600,2195,2195,2195,2195,0
20240828,101000,8889600,2195,2195,2195,2195,0
20240828,100900,8889600,2195,2195,2195,2195,0
20240828,100800,8889600,2195,2195,2195,2195,0
20240828,100700,8889600,2195,2195,2195,2195,0
20240828,100600,8889600,2195,2195,2195,2195,5
20240828,100500,8878625,2195,2195,2195,2195,0
20240828,100400,8878625,2195,2195,2195,2195,25
20240828,100300,8823750,2195,2195,2195,2195,0
20240828,100200,8823750,2195,2195,2195,2195,0
20240828,100100,8823750,2195,2195,2195,2195,0
20240828,100000,8823750,2195,2195,2195,2195,0
20240828,095900,8823750,2195,2195,2195,2195,0
20240828,095800,8823750,2195,2195,2195,2195,0
20240828,095700,8823750,2195,2195,2195,2195,0
20240828,095600,8823750,2195,2195,2195,2195,4
20240828,095500,8814970,2195,2195,2195,2195,0
20240828,095400,8814970,2195,2195,2195,2195,0
20240828,095300,8814970,2195,2195,2195,2195,0
20240828,095200,8814970,2195,2195,2195,2195,0
20240828,095100,8814970,2195,2195,2195,2195,4
20240828,095000,8806190,2195,2195,2195,2195,0
20240828,094900,8806190,2195,2195,2195,2195,4
20240828,094800,8797410,2195,2195,2195,2195,0
20240828,094700,8797410,2195,2195,2195,2195,0
20240828,094600,8797410,2195,2195,2195,2195,0
20240828,094500,8797410,2195,2195,2195,2195,3
20240828,094400,8790825,2195,2195,2195,2195,0
20240828,094300,8790825,2195,2195,2195,2195,0
20240828,094200,8790825,2195,2195,2195,2195,0
20240828,094100,8790825,2195,2195,2195,2195,5
20240828,094000,8779850,2195,2195,2195,2195,1
20240828,093900,8777655,2195,2195,2195,2195,8
20240828,093800,8760095,2195,2195,2195,2195,20
20240828,093700,8716195,2190,2190,2190,2190,0
20240828,093600,8716195,2190,2190,2190,2190,0
20240828,093500,8716195,2190,2190,2190,2190,0
20240828,093400,8716195,2190,2190,2190,2190,0
20240828,093300,8716195,2190,2190,2190,2190,16
20240828,093200,8681155,2185,2185,2185,2185,0
20240828,093100,8681155,2185,2185,2185,2185,0
20240828,093000,8681155,2185,2185,2185,2185,0
20240828,092900,8681155,2185,2175,2185,2175,5
20240828,092800,8670240,2190,2180,2190,2180,10
20240828,092700,8648350,2180,2180,2180,2180,18
20240828,092600,8609110,2160,2160,2160,2160,0
20240828,092500,8609110,2160,2160,2160,2160,0
20240828,092400,8609110,2160,2160,2160,2160,2
20240828,092300,8604790,2155,2160,2160,2150,513
20240828,092200,7501220,2180,2195,2195,2180,519
20240828,092100,6367140,2180,2180,2185,2180,6
20240828,092000,6354050,2170,2160,2170,2160,841
20240828,091900,4537470,2160,2165,2165,2160,303
20240828,091800,3882480,2170,2195,2195,2170,52
20240828,091700,3769605,2195,2195,2195,2195,0
20240828,091600,3769605,2195,2195,2195,2195,0
20240828,091500,3769605,2195,2195,2195,2195,0
20240828,091400,3769605,2195,2195,2195,2195,1
20240828,091300,3767410,2200,2200,2200,2200,0
20240828,091200,3767410,2200,2200,2200,2200,0
20240828,091100,3767410,2200,2200,2200,2200,0
20240828,091000,3767410,2200,2200,2200,2200,0
20240828,090900,3767410,2200,2200,2200,2200,0
20240828,090800,3767410,2200,2200,2200,2200,0
20240828,090700,3767410,2200,2200,2200,2200,0
20240828,090600,3767410,2200,2200,2200,2200,0
20240828,090500,3767410,2200,2200,2200,2200,0
20240828,090400,3767410,2200,2200,2200,2200,0
20240828,090300,3767410,2200,2190,2200,2190,34
20240828,090200,3692930,2190,2215,2215,2190,1162
20240828,090100,1148045,2190,2175,2195,2175,467
20240828,090000,125325,2175,2160,2175,2160,58