KissMeData/208140/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,203400,274626410,2530,2530,2530,2530,1122
20240828,203300,274626410,2530,2530,2530,2530,0
20240828,203200,274626410,2530,2530,2530,2530,0
20240828,203100,274626410,2530,2530,2530,2530,0
20240828,203000,274626410,2530,2530,2530,2530,0
20240828,202900,274626410,2530,2530,2530,2530,0
20240828,202800,274626410,2530,2530,2530,2530,0
20240828,202700,274626410,2530,2530,2530,2530,0
20240828,202600,274626410,2530,2530,2530,2530,0
20240828,202500,274626410,2530,2530,2530,2530,0
20240828,202400,274626410,2530,2530,2530,2530,0
20240828,202300,274626410,2530,2530,2530,2530,0
20240828,202200,274626410,2530,2530,2530,2530,0
20240828,202100,274626410,2530,2530,2530,2530,0
20240828,202000,274626410,2530,2530,2530,2530,0
20240828,201900,274626410,2530,2530,2530,2530,0
20240828,201800,274626410,2530,2530,2530,2530,0
20240828,201700,274626410,2530,2530,2530,2530,0
20240828,201600,274626410,2530,2530,2530,2530,0
20240828,201500,274626410,2530,2530,2530,2530,0
20240828,201400,274626410,2530,2530,2530,2530,0
20240828,201300,274626410,2530,2530,2530,2530,0
20240828,201200,274626410,2530,2530,2530,2530,0
20240828,201100,274626410,2530,2530,2530,2530,0
20240828,201000,274626410,2530,2530,2530,2530,0
20240828,200900,274626410,2530,2530,2530,2530,0
20240828,200800,274626410,2530,2530,2530,2530,0
20240828,200700,274626410,2530,2530,2530,2530,0
20240828,200600,274626410,2530,2530,2530,2530,0
20240828,200500,274626410,2530,2530,2530,2530,0
20240828,200400,274626410,2530,2530,2530,2530,1122
20240828,200300,274626410,2530,2530,2530,2530,0
20240828,200200,274626410,2530,2530,2530,2530,0
20240828,200100,274626410,2530,2530,2530,2530,0
20240828,200000,274626410,2530,2530,2530,2530,0
20240828,195900,274626410,2530,2530,2530,2530,0
20240828,195800,274626410,2530,2530,2530,2530,0
20240828,195700,274626410,2530,2530,2530,2530,0
20240828,195600,274626410,2530,2530,2530,2530,0
20240828,195500,274626410,2530,2530,2530,2530,0
20240828,195400,274626410,2530,2530,2530,2530,0
20240828,195300,274626410,2530,2530,2530,2530,0
20240828,195200,274626410,2530,2530,2530,2530,0
20240828,195100,274626410,2530,2530,2530,2530,0
20240828,195000,274626410,2530,2530,2530,2530,0
20240828,194900,274626410,2530,2530,2530,2530,0
20240828,194800,274626410,2530,2530,2530,2530,0
20240828,194700,274626410,2530,2530,2530,2530,0
20240828,194600,274626410,2530,2530,2530,2530,0
20240828,194500,274626410,2530,2530,2530,2530,0
20240828,194400,274626410,2530,2530,2530,2530,0
20240828,194300,274626410,2530,2530,2530,2530,0
20240828,194200,274626410,2530,2530,2530,2530,0
20240828,194100,274626410,2530,2530,2530,2530,0
20240828,194000,274626410,2530,2530,2530,2530,0
20240828,193900,274626410,2530,2530,2530,2530,0
20240828,193800,274626410,2530,2530,2530,2530,0
20240828,193700,274626410,2530,2530,2530,2530,0
20240828,193600,274626410,2530,2530,2530,2530,0
20240828,193500,274626410,2530,2530,2530,2530,0
20240828,193400,274626410,2530,2530,2530,2530,1122
20240828,193300,274626410,2530,2530,2530,2530,0
20240828,193200,274626410,2530,2530,2530,2530,0
20240828,193100,274626410,2530,2530,2530,2530,0
20240828,193000,274626410,2530,2530,2530,2530,0
20240828,192900,274626410,2530,2530,2530,2530,0
20240828,192800,274626410,2530,2530,2530,2530,0
20240828,192700,274626410,2530,2530,2530,2530,0
20240828,192600,274626410,2530,2530,2530,2530,0
20240828,192500,274626410,2530,2530,2530,2530,0
20240828,192400,274626410,2530,2530,2530,2530,0
20240828,192300,274626410,2530,2530,2530,2530,0
20240828,192200,274626410,2530,2530,2530,2530,0
20240828,192100,274626410,2530,2530,2530,2530,0
20240828,192000,274626410,2530,2530,2530,2530,0
20240828,191900,274626410,2530,2530,2530,2530,0
20240828,191800,274626410,2530,2530,2530,2530,0
20240828,191700,274626410,2530,2530,2530,2530,0
20240828,191600,274626410,2530,2530,2530,2530,0
20240828,191500,274626410,2530,2530,2530,2530,0
20240828,191400,274626410,2530,2530,2530,2530,0
20240828,191300,274626410,2530,2530,2530,2530,0
20240828,191200,274626410,2530,2530,2530,2530,0
20240828,191100,274626410,2530,2530,2530,2530,0
20240828,191000,274626410,2530,2530,2530,2530,0
20240828,190900,274626410,2530,2530,2530,2530,0
20240828,190800,274626410,2530,2530,2530,2530,0
20240828,190700,274626410,2530,2530,2530,2530,0
20240828,190600,274626410,2530,2530,2530,2530,0
20240828,190500,274626410,2530,2530,2530,2530,0
20240828,190400,274626410,2530,2530,2530,2530,1122
20240828,190300,274626410,2530,2530,2530,2530,0
20240828,190200,274626410,2530,2530,2530,2530,0
20240828,190100,274626410,2530,2530,2530,2530,0
20240828,190000,274626410,2530,2530,2530,2530,0
20240828,185900,274626410,2530,2530,2530,2530,0
20240828,185800,274626410,2530,2530,2530,2530,0
20240828,185700,274626410,2530,2530,2530,2530,0
20240828,185600,274626410,2530,2530,2530,2530,0
20240828,185500,274626410,2530,2530,2530,2530,0
20240828,185400,274626410,2530,2530,2530,2530,0
20240828,185300,274626410,2530,2530,2530,2530,0
20240828,185200,274626410,2530,2530,2530,2530,0
20240828,185100,274626410,2530,2530,2530,2530,0
20240828,185000,274626410,2530,2530,2530,2530,0
20240828,184900,274626410,2530,2530,2530,2530,0
20240828,184800,274626410,2530,2530,2530,2530,0
20240828,184700,274626410,2530,2530,2530,2530,0
20240828,184600,274626410,2530,2530,2530,2530,0
20240828,184500,274626410,2530,2530,2530,2530,0
20240828,184400,274626410,2530,2530,2530,2530,0
20240828,184300,274626410,2530,2530,2530,2530,0
20240828,184200,274626410,2530,2530,2530,2530,0
20240828,184100,274626410,2530,2530,2530,2530,0
20240828,184000,274626410,2530,2530,2530,2530,0
20240828,183900,274626410,2530,2530,2530,2530,0
20240828,183800,274626410,2530,2530,2530,2530,0
20240828,183700,274626410,2530,2530,2530,2530,0
20240828,183600,274626410,2530,2530,2530,2530,0
20240828,183500,274626410,2530,2530,2530,2530,0
20240828,183400,274626410,2530,2530,2530,2530,1122
20240828,183300,274626410,2530,2530,2530,2530,0
20240828,183200,274626410,2530,2530,2530,2530,0
20240828,183100,274626410,2530,2530,2530,2530,0
20240828,183000,274626410,2530,2530,2530,2530,0
20240828,182900,274626410,2530,2530,2530,2530,0
20240828,182800,274626410,2530,2530,2530,2530,0
20240828,182700,274626410,2530,2530,2530,2530,0
20240828,182600,274626410,2530,2530,2530,2530,0
20240828,182500,274626410,2530,2530,2530,2530,0
20240828,182400,274626410,2530,2530,2530,2530,0
20240828,182300,274626410,2530,2530,2530,2530,0
20240828,182200,274626410,2530,2530,2530,2530,0
20240828,182100,274626410,2530,2530,2530,2530,0
20240828,182000,274626410,2530,2530,2530,2530,0
20240828,181900,274626410,2530,2530,2530,2530,0
20240828,181800,274626410,2530,2530,2530,2530,0
20240828,181700,274626410,2530,2530,2530,2530,0
20240828,181600,274626410,2530,2530,2530,2530,0
20240828,181500,274626410,2530,2530,2530,2530,0
20240828,181400,274626410,2530,2530,2530,2530,0
20240828,181300,274626410,2530,2530,2530,2530,0
20240828,181200,274626410,2530,2530,2530,2530,0
20240828,181100,274626410,2530,2530,2530,2530,0
20240828,181000,274626410,2530,2530,2530,2530,0
20240828,180900,274626410,2530,2530,2530,2530,0
20240828,180800,274626410,2530,2530,2530,2530,0
20240828,180700,274626410,2530,2530,2530,2530,0
20240828,180600,274626410,2530,2530,2530,2530,0
20240828,180500,274626410,2530,2530,2530,2530,0
20240828,180400,274626410,2530,2530,2530,2530,1122
20240828,180300,274626410,2530,2530,2530,2530,0
20240828,180200,274626410,2530,2530,2530,2530,0
20240828,180100,274626410,2530,2530,2530,2530,0
20240828,180000,274626410,2530,2530,2530,2530,0
20240828,175900,274626410,2530,2530,2530,2530,0
20240828,175800,274626410,2530,2530,2530,2530,0
20240828,175700,274626410,2530,2530,2530,2530,0
20240828,175600,274626410,2530,2530,2530,2530,0
20240828,175500,274626410,2530,2530,2530,2530,0
20240828,175400,274626410,2530,2530,2530,2530,0
20240828,175300,274626410,2530,2530,2530,2530,0
20240828,175200,274626410,2530,2530,2530,2530,0
20240828,175100,274626410,2530,2530,2530,2530,0
20240828,175000,274626410,2530,2530,2530,2530,0
20240828,174900,274626410,2530,2530,2530,2530,0
20240828,174800,274626410,2530,2530,2530,2530,0
20240828,174700,274626410,2530,2530,2530,2530,0
20240828,174600,274626410,2530,2530,2530,2530,0
20240828,174500,274626410,2530,2530,2530,2530,0
20240828,174400,274626410,2530,2530,2530,2530,0
20240828,174300,274626410,2530,2530,2530,2530,0
20240828,174200,274626410,2530,2530,2530,2530,0
20240828,174100,274626410,2530,2530,2530,2530,0
20240828,174000,274626410,2530,2530,2530,2530,0
20240828,173900,274626410,2530,2530,2530,2530,0
20240828,173800,274626410,2530,2530,2530,2530,0
20240828,173700,274626410,2530,2530,2530,2530,0
20240828,173600,274626410,2530,2530,2530,2530,0
20240828,173500,274626410,2530,2530,2530,2530,0
20240828,173400,274626410,2530,2530,2530,2530,1122
20240828,173300,274626410,2530,2530,2530,2530,0
20240828,173200,274626410,2530,2530,2530,2530,0
20240828,173100,274626410,2530,2530,2530,2530,0
20240828,173000,274626410,2530,2530,2530,2530,0
20240828,172900,274626410,2530,2530,2530,2530,0
20240828,172800,274626410,2530,2530,2530,2530,0
20240828,172700,274626410,2530,2530,2530,2530,0
20240828,172600,274626410,2530,2530,2530,2530,0
20240828,172500,274626410,2530,2530,2530,2530,0
20240828,172400,274626410,2530,2530,2530,2530,0
20240828,172300,274626410,2530,2530,2530,2530,0
20240828,172200,274626410,2530,2530,2530,2530,0
20240828,172100,274626410,2530,2530,2530,2530,0
20240828,172000,274626410,2530,2530,2530,2530,0
20240828,171900,274626410,2530,2530,2530,2530,0
20240828,171800,274626410,2530,2530,2530,2530,0
20240828,171700,274626410,2530,2530,2530,2530,0
20240828,171600,274626410,2530,2530,2530,2530,0
20240828,171500,274626410,2530,2530,2530,2530,0
20240828,171400,274626410,2530,2530,2530,2530,0
20240828,171300,274626410,2530,2530,2530,2530,0
20240828,171200,274626410,2530,2530,2530,2530,0
20240828,171100,274626410,2530,2530,2530,2530,0
20240828,171000,274626410,2530,2530,2530,2530,0
20240828,170900,274626410,2530,2530,2530,2530,0
20240828,170800,274626410,2530,2530,2530,2530,0
20240828,170700,274626410,2530,2530,2530,2530,0
20240828,170600,274626410,2530,2530,2530,2530,0
20240828,170500,274626410,2530,2530,2530,2530,0
20240828,170400,274626410,2530,2530,2530,2530,1122
20240828,170300,274626410,2530,2530,2530,2530,0
20240828,170200,274626410,2530,2530,2530,2530,0
20240828,170100,274626410,2530,2530,2530,2530,0
20240828,170000,274626410,2530,2530,2530,2530,0
20240828,165900,274626410,2530,2530,2530,2530,0
20240828,165800,274626410,2530,2530,2530,2530,0
20240828,165700,274626410,2530,2530,2530,2530,0
20240828,165600,274626410,2530,2530,2530,2530,0
20240828,165500,274626410,2530,2530,2530,2530,0
20240828,165400,274626410,2530,2530,2530,2530,0
20240828,165300,274626410,2530,2530,2530,2530,0
20240828,165200,274626410,2530,2530,2530,2530,0
20240828,165100,274626410,2530,2530,2530,2530,0
20240828,165000,274626410,2530,2530,2530,2530,0
20240828,164900,274626410,2530,2530,2530,2530,0
20240828,164800,274626410,2530,2530,2530,2530,0
20240828,164700,274626410,2530,2530,2530,2530,0
20240828,164600,274626410,2530,2530,2530,2530,0
20240828,164500,274626410,2530,2530,2530,2530,0
20240828,164400,274626410,2530,2530,2530,2530,0
20240828,164300,274626410,2530,2530,2530,2530,0
20240828,164200,274626410,2530,2530,2530,2530,0
20240828,164100,274626410,2530,2530,2530,2530,0
20240828,164000,274626410,2530,2530,2530,2530,0
20240828,163900,274626410,2530,2530,2530,2530,0
20240828,163800,274626410,2530,2530,2530,2530,0
20240828,163700,274626410,2530,2530,2530,2530,0
20240828,163600,274626410,2530,2530,2530,2530,0
20240828,163500,274626410,2530,2530,2530,2530,0
20240828,163400,274626410,2530,2530,2530,2530,1122
20240828,163300,274626410,2530,2530,2530,2530,0
20240828,163200,274626410,2530,2530,2530,2530,0
20240828,163100,274626410,2530,2530,2530,2530,0
20240828,163000,274626410,2530,2530,2530,2530,0
20240828,162900,274626410,2530,2530,2530,2530,0
20240828,162800,274626410,2530,2530,2530,2530,0
20240828,162700,274626410,2530,2530,2530,2530,0
20240828,162600,274626410,2530,2530,2530,2530,0
20240828,162500,274626410,2530,2530,2530,2530,0
20240828,162400,274626410,2530,2530,2530,2530,0
20240828,162300,274626410,2530,2530,2530,2530,0
20240828,162200,274626410,2530,2530,2530,2530,0
20240828,162100,274626410,2530,2530,2530,2530,0
20240828,162000,274626410,2530,2530,2530,2530,0
20240828,161900,274626410,2530,2530,2530,2530,0
20240828,161800,274626410,2530,2530,2530,2530,0
20240828,161700,274626410,2530,2530,2530,2530,0
20240828,161600,274626410,2530,2530,2530,2530,0
20240828,161500,274626410,2530,2530,2530,2530,0
20240828,161400,274626410,2530,2530,2530,2530,0
20240828,161300,274626410,2530,2530,2530,2530,0
20240828,161200,274626410,2530,2530,2530,2530,0
20240828,161100,274626410,2530,2530,2530,2530,0
20240828,161000,274626410,2530,2530,2530,2530,0
20240828,160900,274626410,2530,2530,2530,2530,0
20240828,160800,274626410,2530,2530,2530,2530,0
20240828,160700,274626410,2530,2530,2530,2530,0
20240828,160600,274626410,2530,2530,2530,2530,0
20240828,160500,274626410,2530,2530,2530,2530,0
20240828,160400,274626410,2530,2530,2530,2530,1122
20240828,160300,274626410,2530,2530,2530,2530,0
20240828,160200,274626410,2530,2530,2530,2530,0
20240828,160100,274626410,2530,2530,2530,2530,0
20240828,160000,274626410,2530,2530,2530,2530,0
20240828,155900,274626410,2530,2530,2530,2530,0
20240828,155800,274626410,2530,2530,2530,2530,0
20240828,155700,274626410,2530,2530,2530,2530,0
20240828,155600,274626410,2530,2530,2530,2530,0
20240828,155500,274626410,2530,2530,2530,2530,0
20240828,155400,274626410,2530,2530,2530,2530,0
20240828,155300,274626410,2530,2530,2530,2530,0
20240828,155200,274626410,2530,2530,2530,2530,0
20240828,155100,274626410,2530,2530,2530,2530,0
20240828,155000,274626410,2530,2530,2530,2530,0
20240828,154900,274626410,2530,2530,2530,2530,0
20240828,154800,274626410,2530,2530,2530,2530,0
20240828,154700,274626410,2530,2530,2530,2530,0
20240828,154600,274626410,2530,2530,2530,2530,0
20240828,154500,274626410,2530,2530,2530,2530,0
20240828,154400,274626410,2530,2530,2530,2530,0
20240828,154300,274626410,2530,2530,2530,2530,0
20240828,154200,274626410,2530,2530,2530,2530,0
20240828,154100,274626410,2530,2530,2530,2530,0
20240828,154000,274626410,2530,2530,2530,2530,0
20240828,153900,274626410,2530,2530,2530,2530,0
20240828,153800,274626410,2530,2530,2530,2530,0
20240828,153700,274626410,2530,2530,2530,2530,0
20240828,153600,274626410,2530,2530,2530,2530,0
20240828,153500,274626410,2530,2530,2530,2530,0
20240828,153400,274626410,2530,2530,2530,2530,1122
20240828,153300,274626410,2530,2530,2530,2530,0
20240828,153200,274626410,2530,2530,2530,2530,0
20240828,153100,274626410,2530,2530,2530,2530,0
20240828,153000,274626410,2530,2530,2530,2530,1122
20240828,152900,271787750,2525,2525,2525,2525,0
20240828,152800,271787750,2525,2525,2525,2525,0
20240828,152700,271787750,2525,2525,2525,2525,0
20240828,152600,271787750,2525,2525,2525,2525,0
20240828,152500,271787750,2525,2525,2525,2525,0
20240828,152400,271787750,2525,2525,2525,2525,0
20240828,152300,271787750,2525,2525,2525,2525,0
20240828,152200,271787750,2525,2525,2525,2525,0
20240828,152100,271787750,2525,2525,2525,2525,0
20240828,152000,271787750,2525,2525,2525,2525,0
20240828,151900,271787750,2525,2510,2525,2510,1497
20240828,151800,268030170,2525,2510,2525,2510,55
20240828,151700,267892090,2525,2530,2530,2510,306
20240828,151600,267123980,2515,2515,2520,2515,989
20240828,151500,264636640,2520,2520,2520,2515,1706
20240828,151400,260343960,2520,2520,2525,2515,853
20240828,151300,258194670,2520,2525,2525,2520,998
20240828,151200,255679700,2535,2525,2535,2525,10
20240828,151100,255654395,2520,2520,2525,2520,640
20240828,151000,254041580,2520,2515,2520,2515,1202
20240828,150900,251014220,2520,2515,2520,2515,515
20240828,150800,249718970,2520,2520,2525,2515,2069
20240828,150700,244507155,2520,2520,2530,2520,517
20240828,150600,243202325,2530,2520,2530,2515,742
20240828,150500,241334195,2520,2525,2525,2520,224
20240828,150400,240769665,2525,2520,2525,2520,572
20240828,150300,239328150,2515,2525,2525,2515,337
20240828,150200,238479085,2520,2525,2525,2515,646
20240828,150100,236851090,2515,2515,2520,2515,1235
20240828,150000,233741025,2520,2515,2520,2515,678
20240828,145900,232034700,2515,2520,2520,2515,564
20240828,145800,230614875,2520,2520,2520,2515,2366
20240828,145700,224654905,2520,2520,2520,2520,325
20240828,145600,223835905,2520,2520,2520,2520,706
20240828,145500,222056785,2520,2520,2520,2520,243
20240828,145400,221444425,2525,2520,2525,2520,1165
20240828,145300,218508595,2525,2525,2525,2520,1046
20240828,145200,215870645,2520,2520,2525,2520,436
20240828,145100,214771915,2525,2520,2525,2520,1001
20240828,145000,212249345,2525,2530,2530,2520,8
20240828,144900,212229125,2520,2535,2535,2520,56
20240828,144800,212087930,2525,2525,2525,2520,899
20240828,144700,209818000,2525,2525,2525,2525,445
20240828,144600,208694375,2525,2525,2525,2525,79
20240828,144500,208494900,2525,2535,2535,2525,363
20240828,144400,207577660,2535,2535,2535,2535,2
20240828,144300,207572590,2535,2530,2535,2530,2
20240828,144200,207567525,2535,2535,2535,2535,1
20240828,144100,207564990,2545,2545,2545,2545,1
20240828,144000,207562445,2530,2530,2530,2530,1
20240828,143900,207559915,2525,2540,2540,2525,12068
20240828,143800,176927500,2545,2545,2545,2545,0
20240828,143700,176927500,2545,2545,2545,2545,0
20240828,143600,176927500,2545,2545,2545,2535,11
20240828,143500,176899525,2545,2545,2545,2545,1
20240828,143400,176896980,2535,2535,2535,2535,0
20240828,143300,176896980,2535,2535,2545,2535,179
20240828,143200,176442215,2545,2545,2545,2545,1
20240828,143100,176439670,2535,2535,2535,2535,0
20240828,143000,176439670,2535,2535,2535,2535,0
20240828,142900,176439670,2535,2535,2535,2535,0
20240828,142800,176439670,2535,2535,2535,2535,0
20240828,142700,176439670,2535,2530,2535,2530,576
20240828,142600,174979565,2535,2545,2545,2535,104
20240828,142500,174714945,2530,2530,2530,2530,0
20240828,142400,174714945,2530,2530,2530,2530,1
20240828,142300,174712415,2530,2530,2530,2530,0
20240828,142200,174712415,2530,2530,2530,2530,18
20240828,142100,174666875,2545,2535,2545,2530,3519
20240828,142000,165763255,2535,2540,2540,2535,803
20240828,141900,163724150,2530,2530,2540,2530,3803
20240828,141800,154087860,2525,2525,2525,2525,0
20240828,141700,154087860,2525,2525,2525,2525,0
20240828,141600,154087860,2525,2525,2525,2525,0
20240828,141500,154087860,2525,2525,2525,2525,0
20240828,141400,154087860,2525,2525,2525,2525,0
20240828,141300,154087860,2525,2525,2525,2525,0
20240828,141200,154087860,2525,2525,2525,2525,1348
20240828,141100,150684160,2525,2525,2525,2525,3
20240828,141000,150676585,2530,2530,2530,2530,39
20240828,140900,150577915,2530,2530,2530,2530,0
20240828,140800,150577915,2530,2530,2530,2530,20
20240828,140700,150527315,2530,2525,2530,2525,257
20240828,140600,149877115,2530,2530,2530,2530,10
20240828,140500,149851815,2530,2530,2530,2530,0
20240828,140400,149851815,2530,2530,2530,2530,0
20240828,140300,149851815,2530,2530,2530,2530,0
20240828,140200,149851815,2530,2520,2530,2520,2
20240828,140100,149846765,2530,2530,2530,2530,5
20240828,140000,149834115,2520,2520,2530,2520,1187
20240828,135900,146840360,2520,2525,2525,2520,50
20240828,135800,146714355,2520,2530,2530,2520,3422
20240828,135700,138075605,2535,2535,2535,2535,0
20240828,135600,138075605,2535,2525,2535,2525,8
20240828,135500,138055395,2535,2525,2535,2525,42
20240828,135400,137948935,2535,2525,2535,2525,2
20240828,135300,137943875,2535,2525,2535,2525,15
20240828,135200,137905990,2530,2540,2540,2525,40
20240828,135100,137804795,2530,2530,2540,2525,1107
20240828,135000,135004175,2530,2530,2530,2525,59
20240828,134900,134854950,2530,2530,2530,2530,0
20240828,134800,134854950,2530,2525,2530,2525,57
20240828,134700,134711015,2525,2525,2525,2525,1
20240828,134600,134708490,2530,2530,2530,2530,10
20240828,134500,134683190,2530,2530,2530,2525,36
20240828,134400,134592235,2530,2525,2530,2525,10
20240828,134300,134566945,2530,2525,2530,2525,243
20240828,134200,133952335,2530,2530,2530,2525,248
20240828,134100,133325130,2530,2530,2530,2530,2
20240828,134000,133320070,2525,2525,2525,2525,20
20240828,133900,133269570,2530,2530,2530,2530,501
20240828,133800,132002040,2525,2525,2525,2525,1
20240828,133700,131999515,2530,2530,2530,2530,2
20240828,133600,131994455,2525,2525,2525,2525,1
20240828,133500,131991930,2530,2530,2530,2525,19
20240828,133400,131943895,2530,2525,2530,2525,1243
20240828,133300,128805295,2530,2530,2530,2530,0
20240828,133200,128805295,2530,2530,2530,2530,1
20240828,133100,128802765,2525,2530,2530,2525,3
20240828,133000,128795180,2525,2525,2525,2525,56
20240828,132900,128653780,2530,2530,2530,2530,2
20240828,132800,128648720,2520,2520,2520,2520,1
20240828,132700,128646200,2530,2530,2530,2530,3
20240828,132600,128638610,2530,2520,2530,2520,3
20240828,132500,128631030,2530,2525,2530,2525,24
20240828,132400,128570415,2530,2520,2530,2520,139
20240828,132300,128219095,2530,2530,2530,2530,201
20240828,132200,127710565,2520,2520,2530,2520,86
20240828,132100,127493125,2530,2525,2530,2525,7
20240828,132000,127475435,2530,2530,2530,2530,0
20240828,131900,127475435,2530,2530,2530,2530,1
20240828,131800,127472905,2530,2520,2530,2520,2
20240828,131700,127467855,2530,2525,2530,2525,3
20240828,131600,127460270,2530,2530,2530,2530,1
20240828,131500,127457740,2530,2530,2530,2520,4
20240828,131400,127447630,2520,2530,2530,2520,118
20240828,131300,127150230,2530,2530,2530,2530,0
20240828,131200,127150230,2530,2530,2530,2520,54
20240828,131100,127014110,2525,2525,2525,2525,179
20240828,131000,126562135,2530,2530,2530,2530,2
20240828,130900,126557075,2530,2530,2530,2525,32
20240828,130800,126476165,2530,2525,2530,2525,58
20240828,130700,126329700,2530,2530,2530,2530,1
20240828,130600,126327170,2525,2530,2530,2525,1253
20240828,130500,123158185,2530,2530,2530,2530,1
20240828,130400,123155655,2530,2530,2530,2530,0
20240828,130300,123155655,2530,2530,2530,2530,0
20240828,130200,123155655,2530,2530,2530,2530,0
20240828,130100,123155655,2530,2530,2530,2530,0
20240828,130000,123155655,2530,2530,2530,2530,0
20240828,125900,123155655,2530,2525,2530,2525,203
20240828,125800,122643065,2530,2530,2530,2530,3
20240828,125700,122635475,2530,2530,2530,2530,0
20240828,125600,122635475,2530,2525,2530,2525,20
20240828,125500,122584965,2530,2525,2530,2520,1631
20240828,125400,118473795,2530,2535,2535,2520,7720
20240828,125300,98977470,2540,2530,2540,2530,4
20240828,125200,98967330,2540,2540,2540,2540,3
20240828,125100,98959710,2530,2535,2535,2530,26
20240828,125000,98893820,2540,2540,2540,2540,0
20240828,124900,98893820,2540,2540,2540,2540,0
20240828,124800,98893820,2540,2540,2540,2540,0
20240828,124700,98893820,2540,2540,2540,2540,0
20240828,124600,98893820,2540,2535,2540,2525,1415
20240828,124500,95308750,2540,2540,2540,2540,0
20240828,124400,95308750,2540,2540,2540,2540,0
20240828,124300,95308750,2540,2540,2540,2540,0
20240828,124200,95308750,2540,2540,2540,2540,0
20240828,124100,95308750,2540,2540,2540,2540,0
20240828,124000,95308750,2540,2525,2540,2525,3
20240828,123900,95301145,2540,2540,2540,2525,14
20240828,123800,95265615,2540,2540,2540,2540,3
20240828,123700,95257995,2525,2530,2530,2525,11
20240828,123600,95230175,2540,2540,2540,2525,27
20240828,123500,95161655,2540,2540,2540,2540,2
20240828,123400,95156575,2525,2525,2540,2525,9
20240828,123300,95133745,2530,2525,2540,2525,5
20240828,123200,95121070,2540,2525,2540,2525,7
20240828,123100,95103350,2540,2530,2540,2530,4
20240828,123000,95093210,2540,2540,2540,2540,1
20240828,122900,95090670,2540,2540,2540,2540,0
20240828,122800,95090670,2540,2525,2540,2525,30
20240828,122700,95014745,2540,2530,2540,2525,742
20240828,122600,93141140,2540,2540,2540,2540,1
20240828,122500,93138600,2540,2525,2540,2525,10
20240828,122400,93113230,2540,2540,2540,2540,5
20240828,122300,93100530,2525,2540,2540,2525,1060
20240828,122200,90419475,2530,2530,2530,2525,2677
20240828,122100,83648220,2540,2540,2540,2530,123
20240828,122000,83335980,2530,2530,2540,2530,483
20240828,121900,82111680,2540,2540,2540,2540,4
20240828,121800,82101520,2540,2530,2540,2530,214
20240828,121700,81560060,2530,2530,2530,2530,115
20240828,121600,81269110,2540,2540,2540,2540,0
20240828,121500,81269110,2540,2530,2545,2530,172
20240828,121400,80833390,2535,2545,2545,2530,9
20240828,121300,80810550,2545,2545,2545,2545,0
20240828,121200,80810550,2545,2545,2545,2545,0
20240828,121100,80810550,2545,2545,2545,2545,0
20240828,121000,80810550,2545,2545,2545,2525,339
20240828,120900,79949015,2545,2545,2545,2545,0
20240828,120800,79949015,2545,2545,2545,2545,2
20240828,120700,79943925,2530,2530,2530,2530,67
20240828,120600,79774415,2530,2530,2530,2530,0
20240828,120500,79774415,2530,2530,2530,2530,0
20240828,120400,79774415,2530,2525,2530,2525,20
20240828,120300,79723905,2530,2530,2530,2525,106
20240828,120200,79455730,2545,2525,2545,2525,3
20240828,120100,79448135,2545,2530,2545,2525,13
20240828,120000,79415265,2525,2545,2545,2525,3
20240828,115900,79407650,2545,2525,2545,2525,3
20240828,115800,79400045,2535,2535,2535,2525,1833
20240828,115700,74763875,2530,2530,2530,2530,0
20240828,115600,74763875,2530,2530,2530,2530,0
20240828,115500,74763875,2530,2535,2535,2530,205
20240828,115400,74244790,2545,2545,2545,2545,100
20240828,115300,73990290,2545,2545,2545,2545,0
20240828,115200,73990290,2545,2545,2545,2545,0
20240828,115100,73990290,2545,2545,2545,2545,0
20240828,115000,73990290,2545,2545,2545,2545,1
20240828,114900,73987745,2540,2540,2540,2540,0
20240828,114800,73987745,2540,2540,2540,2540,0
20240828,114700,73987745,2540,2540,2540,2540,1
20240828,114600,73985205,2535,2545,2545,2535,5
20240828,114500,73972490,2545,2545,2545,2545,0
20240828,114400,73972490,2545,2545,2545,2545,0
20240828,114300,73972490,2545,2545,2545,2545,0
20240828,114200,73972490,2545,2545,2545,2545,1
20240828,114100,73969945,2535,2535,2535,2535,1
20240828,114000,73967410,2545,2545,2545,2545,6
20240828,113900,73952140,2545,2545,2545,2545,0
20240828,113800,73952140,2545,2545,2545,2545,0
20240828,113700,73952140,2545,2545,2545,2545,0
20240828,113600,73952140,2545,2545,2545,2545,1
20240828,113500,73949595,2545,2545,2545,2545,1
20240828,113400,73947050,2530,2530,2530,2530,0
20240828,113300,73947050,2530,2530,2530,2530,0
20240828,113200,73947050,2530,2545,2545,2530,175
20240828,113100,73503380,2545,2545,2545,2545,0
20240828,113000,73503380,2545,2545,2545,2545,2
20240828,112900,73498290,2545,2545,2545,2545,0
20240828,112800,73498290,2545,2545,2545,2545,0
20240828,112700,73498290,2545,2545,2545,2545,1
20240828,112600,73495745,2545,2545,2545,2545,0
20240828,112500,73495745,2545,2545,2545,2545,1
20240828,112400,73493200,2535,2545,2545,2535,3
20240828,112300,73485575,2540,2540,2540,2540,1
20240828,112200,73483035,2545,2535,2545,2530,49
20240828,112100,73358850,2545,2545,2545,2545,1
20240828,112000,73356305,2530,2535,2545,2530,1886
20240828,111900,68584555,2535,2545,2545,2535,3
20240828,111800,68576940,2530,2530,2530,2530,1
20240828,111700,68574410,2545,2545,2545,2545,0
20240828,111600,68574410,2545,2545,2545,2545,0
20240828,111500,68574410,2545,2545,2545,2545,1
20240828,111400,68571865,2545,2530,2545,2530,3
20240828,111300,68564260,2545,2545,2545,2545,8
20240828,111200,68543900,2545,2540,2545,2540,2
20240828,111100,68538815,2530,2530,2530,2530,0
20240828,111000,68538815,2530,2530,2530,2530,0
20240828,110900,68538815,2530,2530,2530,2530,0
20240828,110800,68538815,2530,2535,2535,2530,452
20240828,110700,67393255,2535,2535,2535,2530,21
20240828,110600,67340035,2530,2535,2535,2530,683
20240828,110500,65609140,2535,2530,2545,2530,22
20240828,110400,65553370,2535,2535,2545,2535,92
20240828,110300,65319970,2545,2545,2545,2545,3
20240828,110200,65312335,2535,2535,2535,2535,2011
20240828,110100,60214450,2550,2550,2550,2550,0
20240828,110000,60214450,2550,2550,2550,2550,0
20240828,105900,60214450,2550,2550,2550,2550,5
20240828,105800,60201700,2535,2535,2535,2535,0
20240828,105700,60201700,2535,2540,2540,2535,25
20240828,105600,60138220,2550,2550,2550,2550,0
20240828,105500,60138220,2550,2550,2550,2550,0
20240828,105400,60138220,2550,2550,2550,2550,0
20240828,105300,60138220,2550,2550,2550,2550,0
20240828,105200,60138220,2550,2550,2550,2550,0
20240828,105100,60138220,2550,2550,2550,2550,0
20240828,105000,60138220,2550,2550,2550,2550,0
20240828,104900,60138220,2550,2550,2550,2550,0
20240828,104800,60138220,2550,2550,2550,2550,0
20240828,104700,60138220,2550,2550,2550,2550,0
20240828,104600,60138220,2550,2550,2550,2550,0
20240828,104500,60138220,2550,2550,2550,2550,0
20240828,104400,60138220,2550,2550,2550,2550,1
20240828,104300,60135670,2535,2540,2540,2535,859
20240828,104200,57958040,2540,2550,2550,2540,5
20240828,104100,57945300,2550,2550,2550,2550,1
20240828,104000,57942750,2535,2540,2540,2535,1362
20240828,103900,54484435,2545,2540,2550,2540,612
20240828,103800,52929360,2550,2550,2550,2550,6
20240828,103700,52914060,2540,2545,2545,2540,2366
20240828,103600,46904365,2550,2540,2550,2540,3
20240828,103500,46896725,2540,2540,2540,2540,0
20240828,103400,46896725,2540,2540,2540,2540,6
20240828,103300,46881485,2550,2550,2550,2540,383
20240828,103200,45905365,2550,2550,2550,2550,1
20240828,103100,45902815,2540,2545,2545,2540,1394
20240828,103000,42357905,2550,2550,2550,2550,0
20240828,102900,42357905,2550,2550,2550,2550,0
20240828,102800,42357905,2550,2550,2550,2550,0
20240828,102700,42357905,2550,2550,2550,2550,0
20240828,102600,42357905,2550,2545,2550,2545,1252
20240828,102500,39171555,2550,2550,2550,2550,0
20240828,102400,39171555,2550,2550,2550,2550,0
20240828,102300,39171555,2550,2550,2550,2550,10
20240828,102200,39146055,2550,2550,2550,2550,5
20240828,102100,39133305,2550,2550,2550,2550,20
20240828,102000,39082305,2550,2545,2550,2545,5
20240828,101900,39069575,2545,2545,2550,2545,15
20240828,101800,39031380,2550,2550,2550,2545,45
20240828,101700,38916645,2555,2555,2555,2555,0
20240828,101600,38916645,2555,2555,2555,2555,0
20240828,101500,38916645,2555,2555,2555,2555,0
20240828,101400,38916645,2555,2555,2555,2555,0
20240828,101300,38916645,2555,2545,2555,2545,7
20240828,101200,38898820,2555,2555,2555,2555,0
20240828,101100,38898820,2555,2545,2555,2545,8
20240828,101000,38878450,2555,2545,2555,2545,44
20240828,100900,38766060,2545,2555,2555,2545,15
20240828,100800,38727765,2555,2545,2555,2545,60
20240828,100700,38575025,2555,2555,2555,2555,0
20240828,100600,38575025,2555,2545,2555,2545,5
20240828,100500,38562270,2555,2555,2555,2555,8
20240828,100400,38541830,2555,2540,2555,2540,5
20240828,100300,38529085,2555,2555,2555,2540,15
20240828,100200,38490775,2555,2555,2555,2555,1
20240828,100100,38488220,2555,2555,2555,2555,0
20240828,100000,38488220,2555,2555,2555,2555,0
20240828,095900,38488220,2555,2555,2555,2555,0
20240828,095800,38488220,2555,2540,2555,2540,3
20240828,095700,38480570,2555,2555,2555,2555,3
20240828,095600,38472905,2540,2555,2555,2540,1648
20240828,095500,34279570,2545,2550,2550,2545,4314
20240828,095400,23280595,2550,2550,2550,2550,143
20240828,095300,22915945,2555,2555,2555,2550,138
20240828,095200,22563455,2555,2550,2555,2550,2
20240828,095100,22558350,2555,2555,2555,2555,2
20240828,095000,22553240,2555,2555,2555,2555,0
20240828,094900,22553240,2555,2555,2555,2555,1
20240828,094800,22550685,2555,2550,2555,2550,3
20240828,094700,22543025,2555,2555,2555,2545,270
20240828,094600,21853575,2555,2555,2555,2555,0
20240828,094500,21853575,2555,2555,2555,2555,0
20240828,094400,21853575,2555,2555,2555,2555,0
20240828,094300,21853575,2555,2555,2555,2545,6
20240828,094200,21838255,2555,2555,2555,2555,1
20240828,094100,21835700,2555,2555,2555,2545,178
20240828,094000,21381180,2555,2545,2555,2545,383
20240828,093900,20403235,2555,2545,2555,2545,419
20240828,093800,19334575,2550,2545,2550,2545,93
20240828,093700,19097785,2545,2545,2545,2545,35
20240828,093600,19008710,2550,2550,2550,2550,201
20240828,093500,18496160,2545,2545,2550,2545,10
20240828,093400,18470705,2545,2550,2550,2545,163
20240828,093300,18055175,2550,2555,2555,2550,2
20240828,093200,18050070,2550,2550,2555,2550,388
20240828,093100,17059170,2555,2555,2555,2555,2
20240828,093000,17054060,2545,2550,2550,2545,541
20240828,092900,15674870,2550,2550,2550,2550,1
20240828,092800,15672320,2540,2540,2540,2540,0
20240828,092700,15672320,2540,2540,2540,2540,8
20240828,092600,15652000,2545,2545,2545,2545,42
20240828,092500,15545110,2545,2540,2545,2540,43
20240828,092400,15435885,2550,2550,2550,2550,1
20240828,092300,15433335,2545,2545,2545,2545,200
20240828,092200,14924335,2545,2545,2545,2545,39
20240828,092100,14825080,2545,2540,2545,2540,5
20240828,092000,14812365,2550,2550,2550,2550,10
20240828,091900,14786865,2555,2555,2555,2555,0
20240828,091800,14786865,2555,2550,2555,2550,734
20240828,091700,12915160,2550,2540,2550,2540,1605
20240828,091600,8822420,2550,2550,2550,2550,1
20240828,091500,8819870,2540,2550,2550,2540,132
20240828,091400,8483470,2550,2550,2550,2550,4
20240828,091300,8473270,2550,2545,2550,2545,102
20240828,091200,8213205,2540,2540,2540,2540,307
20240828,091100,7433425,2525,2550,2550,2525,1503
20240828,091000,3629955,2550,2550,2550,2550,5
20240828,090900,3617205,2550,2550,2550,2550,1
20240828,090800,3614655,2545,2545,2545,2545,13
20240828,090700,3581570,2550,2550,2550,2550,2
20240828,090600,3576470,2550,2550,2550,2550,0
20240828,090500,3576470,2550,2550,2550,2535,62
20240828,090400,3419270,2540,2540,2540,2540,103
20240828,090300,3157650,2540,2545,2545,2540,2
20240828,090200,3152565,2530,2545,2545,2530,702
20240828,090100,1373985,2550,2550,2550,2550,0
20240828,090000,1373985,2550,2535,2550,2535,542