KissMeData/214270/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,203500,136611838,1700,1700,1700,1700,7756
20240828,203400,136611838,1700,1700,1700,1700,0
20240828,203300,136611838,1700,1700,1700,1700,0
20240828,203200,136611838,1700,1700,1700,1700,0
20240828,203100,136611838,1700,1700,1700,1700,0
20240828,203000,136611838,1700,1700,1700,1700,0
20240828,202900,136611838,1700,1700,1700,1700,0
20240828,202800,136611838,1700,1700,1700,1700,0
20240828,202700,136611838,1700,1700,1700,1700,0
20240828,202600,136611838,1700,1700,1700,1700,0
20240828,202500,136611838,1700,1700,1700,1700,0
20240828,202400,136611838,1700,1700,1700,1700,0
20240828,202300,136611838,1700,1700,1700,1700,0
20240828,202200,136611838,1700,1700,1700,1700,0
20240828,202100,136611838,1700,1700,1700,1700,0
20240828,202000,136611838,1700,1700,1700,1700,0
20240828,201900,136611838,1700,1700,1700,1700,0
20240828,201800,136611838,1700,1700,1700,1700,0
20240828,201700,136611838,1700,1700,1700,1700,0
20240828,201600,136611838,1700,1700,1700,1700,0
20240828,201500,136611838,1700,1700,1700,1700,0
20240828,201400,136611838,1700,1700,1700,1700,0
20240828,201300,136611838,1700,1700,1700,1700,0
20240828,201200,136611838,1700,1700,1700,1700,0
20240828,201100,136611838,1700,1700,1700,1700,0
20240828,201000,136611838,1700,1700,1700,1700,0
20240828,200900,136611838,1700,1700,1700,1700,0
20240828,200800,136611838,1700,1700,1700,1700,0
20240828,200700,136611838,1700,1700,1700,1700,0
20240828,200600,136611838,1700,1700,1700,1700,0
20240828,200500,136611838,1700,1700,1700,1700,7756
20240828,200400,136611838,1700,1700,1700,1700,0
20240828,200300,136611838,1700,1700,1700,1700,0
20240828,200200,136611838,1700,1700,1700,1700,0
20240828,200100,136611838,1700,1700,1700,1700,0
20240828,200000,136611838,1700,1700,1700,1700,0
20240828,195900,136611838,1700,1700,1700,1700,0
20240828,195800,136611838,1700,1700,1700,1700,0
20240828,195700,136611838,1700,1700,1700,1700,0
20240828,195600,136611838,1700,1700,1700,1700,0
20240828,195500,136611838,1700,1700,1700,1700,0
20240828,195400,136611838,1700,1700,1700,1700,0
20240828,195300,136611838,1700,1700,1700,1700,0
20240828,195200,136611838,1700,1700,1700,1700,0
20240828,195100,136611838,1700,1700,1700,1700,0
20240828,195000,136611838,1700,1700,1700,1700,0
20240828,194900,136611838,1700,1700,1700,1700,0
20240828,194800,136611838,1700,1700,1700,1700,0
20240828,194700,136611838,1700,1700,1700,1700,0
20240828,194600,136611838,1700,1700,1700,1700,0
20240828,194500,136611838,1700,1700,1700,1700,0
20240828,194400,136611838,1700,1700,1700,1700,0
20240828,194300,136611838,1700,1700,1700,1700,0
20240828,194200,136611838,1700,1700,1700,1700,0
20240828,194100,136611838,1700,1700,1700,1700,0
20240828,194000,136611838,1700,1700,1700,1700,0
20240828,193900,136611838,1700,1700,1700,1700,0
20240828,193800,136611838,1700,1700,1700,1700,0
20240828,193700,136611838,1700,1700,1700,1700,0
20240828,193600,136611838,1700,1700,1700,1700,0
20240828,193500,136611838,1700,1700,1700,1700,7756
20240828,193400,136611838,1700,1700,1700,1700,0
20240828,193300,136611838,1700,1700,1700,1700,0
20240828,193200,136611838,1700,1700,1700,1700,0
20240828,193100,136611838,1700,1700,1700,1700,0
20240828,193000,136611838,1700,1700,1700,1700,0
20240828,192900,136611838,1700,1700,1700,1700,0
20240828,192800,136611838,1700,1700,1700,1700,0
20240828,192700,136611838,1700,1700,1700,1700,0
20240828,192600,136611838,1700,1700,1700,1700,0
20240828,192500,136611838,1700,1700,1700,1700,0
20240828,192400,136611838,1700,1700,1700,1700,0
20240828,192300,136611838,1700,1700,1700,1700,0
20240828,192200,136611838,1700,1700,1700,1700,0
20240828,192100,136611838,1700,1700,1700,1700,0
20240828,192000,136611838,1700,1700,1700,1700,0
20240828,191900,136611838,1700,1700,1700,1700,0
20240828,191800,136611838,1700,1700,1700,1700,0
20240828,191700,136611838,1700,1700,1700,1700,0
20240828,191600,136611838,1700,1700,1700,1700,0
20240828,191500,136611838,1700,1700,1700,1700,0
20240828,191400,136611838,1700,1700,1700,1700,0
20240828,191300,136611838,1700,1700,1700,1700,0
20240828,191200,136611838,1700,1700,1700,1700,0
20240828,191100,136611838,1700,1700,1700,1700,0
20240828,191000,136611838,1700,1700,1700,1700,0
20240828,190900,136611838,1700,1700,1700,1700,0
20240828,190800,136611838,1700,1700,1700,1700,0
20240828,190700,136611838,1700,1700,1700,1700,0
20240828,190600,136611838,1700,1700,1700,1700,0
20240828,190500,136611838,1700,1700,1700,1700,7756
20240828,190400,136611838,1700,1700,1700,1700,0
20240828,190300,136611838,1700,1700,1700,1700,0
20240828,190200,136611838,1700,1700,1700,1700,0
20240828,190100,136611838,1700,1700,1700,1700,0
20240828,190000,136611838,1700,1700,1700,1700,0
20240828,185900,136611838,1700,1700,1700,1700,0
20240828,185800,136611838,1700,1700,1700,1700,0
20240828,185700,136611838,1700,1700,1700,1700,0
20240828,185600,136611838,1700,1700,1700,1700,0
20240828,185500,136611838,1700,1700,1700,1700,0
20240828,185400,136611838,1700,1700,1700,1700,0
20240828,185300,136611838,1700,1700,1700,1700,0
20240828,185200,136611838,1700,1700,1700,1700,0
20240828,185100,136611838,1700,1700,1700,1700,0
20240828,185000,136611838,1700,1700,1700,1700,0
20240828,184900,136611838,1700,1700,1700,1700,0
20240828,184800,136611838,1700,1700,1700,1700,0
20240828,184700,136611838,1700,1700,1700,1700,0
20240828,184600,136611838,1700,1700,1700,1700,0
20240828,184500,136611838,1700,1700,1700,1700,0
20240828,184400,136611838,1700,1700,1700,1700,0
20240828,184300,136611838,1700,1700,1700,1700,0
20240828,184200,136611838,1700,1700,1700,1700,0
20240828,184100,136611838,1700,1700,1700,1700,0
20240828,184000,136611838,1700,1700,1700,1700,0
20240828,183900,136611838,1700,1700,1700,1700,0
20240828,183800,136611838,1700,1700,1700,1700,0
20240828,183700,136611838,1700,1700,1700,1700,0
20240828,183600,136611838,1700,1700,1700,1700,0
20240828,183500,136611838,1700,1700,1700,1700,7756
20240828,183400,136611838,1700,1700,1700,1700,0
20240828,183300,136611838,1700,1700,1700,1700,0
20240828,183200,136611838,1700,1700,1700,1700,0
20240828,183100,136611838,1700,1700,1700,1700,0
20240828,183000,136611838,1700,1700,1700,1700,0
20240828,182900,136611838,1700,1700,1700,1700,0
20240828,182800,136611838,1700,1700,1700,1700,0
20240828,182700,136611838,1700,1700,1700,1700,0
20240828,182600,136611838,1700,1700,1700,1700,0
20240828,182500,136611838,1700,1700,1700,1700,0
20240828,182400,136611838,1700,1700,1700,1700,0
20240828,182300,136611838,1700,1700,1700,1700,0
20240828,182200,136611838,1700,1700,1700,1700,0
20240828,182100,136611838,1700,1700,1700,1700,0
20240828,182000,136611838,1700,1700,1700,1700,0
20240828,181900,136611838,1700,1700,1700,1700,0
20240828,181800,136611838,1700,1700,1700,1700,0
20240828,181700,136611838,1700,1700,1700,1700,0
20240828,181600,136611838,1700,1700,1700,1700,0
20240828,181500,136611838,1700,1700,1700,1700,0
20240828,181400,136611838,1700,1700,1700,1700,0
20240828,181300,136611838,1700,1700,1700,1700,0
20240828,181200,136611838,1700,1700,1700,1700,0
20240828,181100,136611838,1700,1700,1700,1700,0
20240828,181000,136611838,1700,1700,1700,1700,0
20240828,180900,136611838,1700,1700,1700,1700,0
20240828,180800,136611838,1700,1700,1700,1700,0
20240828,180700,136611838,1700,1700,1700,1700,0
20240828,180600,136611838,1700,1700,1700,1700,0
20240828,180500,136611838,1700,1700,1700,1700,7756
20240828,180400,136611838,1700,1700,1700,1700,0
20240828,180300,136611838,1700,1700,1700,1700,0
20240828,180200,136611838,1700,1700,1700,1700,0
20240828,180100,136611838,1700,1700,1700,1700,0
20240828,180000,136611838,1700,1700,1700,1700,0
20240828,175900,136611838,1700,1700,1700,1700,0
20240828,175800,136611838,1700,1700,1700,1700,0
20240828,175700,136611838,1700,1700,1700,1700,0
20240828,175600,136611838,1700,1700,1700,1700,0
20240828,175500,136611838,1700,1700,1700,1700,0
20240828,175400,136611838,1700,1700,1700,1700,0
20240828,175300,136611838,1700,1700,1700,1700,0
20240828,175200,136611838,1700,1700,1700,1700,0
20240828,175100,136611838,1700,1700,1700,1700,0
20240828,175000,136611838,1700,1700,1700,1700,0
20240828,174900,136611838,1700,1700,1700,1700,0
20240828,174800,136611838,1700,1700,1700,1700,0
20240828,174700,136611838,1700,1700,1700,1700,0
20240828,174600,136611838,1700,1700,1700,1700,0
20240828,174500,136611838,1700,1700,1700,1700,0
20240828,174400,136611838,1700,1700,1700,1700,0
20240828,174300,136611838,1700,1700,1700,1700,0
20240828,174200,136611838,1700,1700,1700,1700,0
20240828,174100,136611838,1700,1700,1700,1700,0
20240828,174000,136611838,1700,1700,1700,1700,0
20240828,173900,136611838,1700,1700,1700,1700,0
20240828,173800,136611838,1700,1700,1700,1700,0
20240828,173700,136611838,1700,1700,1700,1700,0
20240828,173600,136611838,1700,1700,1700,1700,0
20240828,173500,136611838,1700,1700,1700,1700,7756
20240828,173400,136611838,1700,1700,1700,1700,0
20240828,173300,136611838,1700,1700,1700,1700,0
20240828,173200,136611838,1700,1700,1700,1700,0
20240828,173100,136611838,1700,1700,1700,1700,0
20240828,173000,136611838,1700,1700,1700,1700,0
20240828,172900,136611838,1700,1700,1700,1700,0
20240828,172800,136611838,1700,1700,1700,1700,0
20240828,172700,136611838,1700,1700,1700,1700,0
20240828,172600,136611838,1700,1700,1700,1700,0
20240828,172500,136611838,1700,1700,1700,1700,0
20240828,172400,136611838,1700,1700,1700,1700,0
20240828,172300,136611838,1700,1700,1700,1700,0
20240828,172200,136611838,1700,1700,1700,1700,0
20240828,172100,136611838,1700,1700,1700,1700,0
20240828,172000,136611838,1700,1700,1700,1700,0
20240828,171900,136611838,1700,1700,1700,1700,0
20240828,171800,136611838,1700,1700,1700,1700,0
20240828,171700,136611838,1700,1700,1700,1700,0
20240828,171600,136611838,1700,1700,1700,1700,0
20240828,171500,136611838,1700,1700,1700,1700,0
20240828,171400,136611838,1700,1700,1700,1700,0
20240828,171300,136611838,1700,1700,1700,1700,0
20240828,171200,136611838,1700,1700,1700,1700,0
20240828,171100,136611838,1700,1700,1700,1700,0
20240828,171000,136611838,1700,1700,1700,1700,0
20240828,170900,136611838,1700,1700,1700,1700,0
20240828,170800,136611838,1700,1700,1700,1700,0
20240828,170700,136611838,1700,1700,1700,1700,0
20240828,170600,136611838,1700,1700,1700,1700,0
20240828,170500,136611838,1700,1700,1700,1700,7756
20240828,170400,136611838,1700,1700,1700,1700,0
20240828,170300,136611838,1700,1700,1700,1700,0
20240828,170200,136611838,1700,1700,1700,1700,0
20240828,170100,136611838,1700,1700,1700,1700,0
20240828,170000,136611838,1700,1700,1700,1700,0
20240828,165900,136611838,1700,1700,1700,1700,0
20240828,165800,136611838,1700,1700,1700,1700,0
20240828,165700,136611838,1700,1700,1700,1700,0
20240828,165600,136611838,1700,1700,1700,1700,0
20240828,165500,136611838,1700,1700,1700,1700,0
20240828,165400,136611838,1700,1700,1700,1700,0
20240828,165300,136611838,1700,1700,1700,1700,0
20240828,165200,136611838,1700,1700,1700,1700,0
20240828,165100,136611838,1700,1700,1700,1700,0
20240828,165000,136611838,1700,1700,1700,1700,0
20240828,164900,136611838,1700,1700,1700,1700,0
20240828,164800,136611838,1700,1700,1700,1700,0
20240828,164700,136611838,1700,1700,1700,1700,0
20240828,164600,136611838,1700,1700,1700,1700,0
20240828,164500,136611838,1700,1700,1700,1700,0
20240828,164400,136611838,1700,1700,1700,1700,0
20240828,164300,136611838,1700,1700,1700,1700,0
20240828,164200,136611838,1700,1700,1700,1700,0
20240828,164100,136611838,1700,1700,1700,1700,0
20240828,164000,136611838,1700,1700,1700,1700,0
20240828,163900,136611838,1700,1700,1700,1700,0
20240828,163800,136611838,1700,1700,1700,1700,0
20240828,163700,136611838,1700,1700,1700,1700,0
20240828,163600,136611838,1700,1700,1700,1700,0
20240828,163500,136611838,1700,1700,1700,1700,7756
20240828,163400,136611838,1700,1700,1700,1700,0
20240828,163300,136611838,1700,1700,1700,1700,0
20240828,163200,136611838,1700,1700,1700,1700,0
20240828,163100,136611838,1700,1700,1700,1700,0
20240828,163000,136611838,1700,1700,1700,1700,0
20240828,162900,136611838,1700,1700,1700,1700,0
20240828,162800,136611838,1700,1700,1700,1700,0
20240828,162700,136611838,1700,1700,1700,1700,0
20240828,162600,136611838,1700,1700,1700,1700,0
20240828,162500,136611838,1700,1700,1700,1700,0
20240828,162400,136611838,1700,1700,1700,1700,0
20240828,162300,136611838,1700,1700,1700,1700,0
20240828,162200,136611838,1700,1700,1700,1700,0
20240828,162100,136611838,1700,1700,1700,1700,0
20240828,162000,136611838,1700,1700,1700,1700,0
20240828,161900,136611838,1700,1700,1700,1700,0
20240828,161800,136611838,1700,1700,1700,1700,0
20240828,161700,136611838,1700,1700,1700,1700,0
20240828,161600,136611838,1700,1700,1700,1700,0
20240828,161500,136611838,1700,1700,1700,1700,0
20240828,161400,136611838,1700,1700,1700,1700,0
20240828,161300,136611838,1700,1700,1700,1700,0
20240828,161200,136611838,1700,1700,1700,1700,0
20240828,161100,136611838,1700,1700,1700,1700,0
20240828,161000,136611838,1700,1700,1700,1700,0
20240828,160900,136611838,1700,1700,1700,1700,0
20240828,160800,136611838,1700,1700,1700,1700,0
20240828,160700,136611838,1700,1700,1700,1700,0
20240828,160600,136611838,1700,1700,1700,1700,0
20240828,160500,136611838,1700,1700,1700,1700,7756
20240828,160400,136611838,1700,1700,1700,1700,0
20240828,160300,136611838,1700,1700,1700,1700,0
20240828,160200,136611838,1700,1700,1700,1700,0
20240828,160100,136611838,1700,1700,1700,1700,0
20240828,160000,136611838,1700,1700,1700,1700,0
20240828,155900,136611838,1700,1700,1700,1700,0
20240828,155800,136611838,1700,1700,1700,1700,0
20240828,155700,136611838,1700,1700,1700,1700,0
20240828,155600,136611838,1700,1700,1700,1700,0
20240828,155500,136611838,1700,1700,1700,1700,0
20240828,155400,136611838,1700,1700,1700,1700,0
20240828,155300,136611838,1700,1700,1700,1700,0
20240828,155200,136611838,1700,1700,1700,1700,0
20240828,155100,136611838,1700,1700,1700,1700,0
20240828,155000,136611838,1700,1700,1700,1700,0
20240828,154900,136611838,1700,1700,1700,1700,0
20240828,154800,136611838,1700,1700,1700,1700,0
20240828,154700,136611838,1700,1700,1700,1700,0
20240828,154600,136611838,1700,1700,1700,1700,0
20240828,154500,136611838,1700,1700,1700,1700,0
20240828,154400,136611838,1700,1700,1700,1700,0
20240828,154300,136611838,1700,1700,1700,1700,0
20240828,154200,136611838,1700,1700,1700,1700,0
20240828,154100,136611838,1700,1700,1700,1700,0
20240828,154000,136611838,1700,1700,1700,1700,0
20240828,153900,136611838,1700,1700,1700,1700,0
20240828,153800,136611838,1700,1700,1700,1700,0
20240828,153700,136611838,1700,1700,1700,1700,0
20240828,153600,136611838,1700,1700,1700,1700,0
20240828,153500,136611838,1700,1700,1700,1700,7756
20240828,153400,136611838,1700,1700,1700,1700,0
20240828,153300,136611838,1700,1700,1700,1700,0
20240828,153200,136611838,1700,1700,1700,1700,0
20240828,153100,136611838,1700,1700,1700,1700,0
20240828,153000,136611838,1700,1700,1700,1700,7756
20240828,152900,123426638,1718,1718,1718,1718,0
20240828,152800,123426638,1718,1718,1718,1718,0
20240828,152700,123426638,1718,1718,1718,1718,0
20240828,152600,123426638,1718,1718,1718,1718,0
20240828,152500,123426638,1718,1718,1718,1718,0
20240828,152400,123426638,1718,1718,1718,1718,0
20240828,152300,123426638,1718,1718,1718,1718,0
20240828,152200,123426638,1718,1718,1718,1718,0
20240828,152100,123426638,1718,1718,1718,1718,0
20240828,152000,123426638,1718,1718,1718,1718,0
20240828,151900,123426638,1718,1718,1718,1718,0
20240828,151800,123426638,1718,1716,1718,1711,2076
20240828,151700,119871339,1715,1717,1717,1714,1370
20240828,151600,117519784,1718,1718,1718,1718,0
20240828,151500,117519784,1718,1718,1718,1718,0
20240828,151400,117519784,1718,1718,1718,1718,0
20240828,151300,117519784,1718,1718,1718,1718,1
20240828,151200,117518066,1718,1718,1718,1718,0
20240828,151100,117518066,1718,1718,1718,1717,769
20240828,151000,116197273,1718,1721,1721,1718,760
20240828,150900,114891438,1720,1720,1720,1720,0
20240828,150800,114891438,1720,1720,1720,1720,0
20240828,150700,114891438,1720,1720,1720,1720,2
20240828,150600,114887998,1721,1721,1721,1721,4
20240828,150500,114881114,1719,1719,1719,1719,50
20240828,150400,114795164,1718,1718,1718,1718,1411
20240828,150300,112371066,1718,1719,1721,1718,344
20240828,150200,111779929,1722,1722,1722,1722,1
20240828,150100,111778207,1719,1719,1719,1719,135
20240828,150000,111546142,1720,1720,1720,1720,20
20240828,145900,111511742,1724,1724,1724,1724,0
20240828,145800,111511742,1724,1724,1724,1724,0
20240828,145700,111511742,1724,1724,1724,1724,0
20240828,145600,111511742,1724,1719,1724,1719,23
20240828,145500,111472195,1725,1725,1725,1725,0
20240828,145400,111472195,1725,1720,1725,1720,5
20240828,145300,111463590,1720,1720,1720,1720,390
20240828,145200,110792790,1720,1720,1720,1720,400
20240828,145100,110104790,1720,1720,1720,1720,1
20240828,145000,110103070,1720,1720,1720,1720,451
20240828,144900,109327350,1720,1720,1720,1720,0
20240828,144800,109327350,1720,1723,1723,1720,6033
20240828,144700,98944865,1724,1728,1728,1724,123
20240828,144600,98732809,1724,1724,1724,1724,0
20240828,144500,98732809,1724,1724,1724,1724,0
20240828,144400,98732809,1724,1724,1724,1724,0
20240828,144300,98732809,1724,1724,1724,1724,0
20240828,144200,98732809,1724,1725,1725,1724,51
20240828,144100,98644878,1728,1728,1728,1728,0
20240828,144000,98644878,1728,1728,1728,1728,0
20240828,143900,98644878,1728,1728,1728,1728,1000
20240828,143800,96916878,1728,1728,1728,1728,0
20240828,143700,96916878,1728,1728,1728,1728,0
20240828,143600,96916878,1728,1728,1728,1728,0
20240828,143500,96916878,1728,1728,1728,1728,5
20240828,143400,96908238,1728,1728,1728,1728,0
20240828,143300,96908238,1728,1728,1728,1728,0
20240828,143200,96908238,1728,1728,1728,1728,0
20240828,143100,96908238,1728,1728,1728,1728,0
20240828,143000,96908238,1728,1728,1728,1728,0
20240828,142900,96908238,1728,1728,1728,1728,0
20240828,142800,96908238,1728,1724,1728,1724,501
20240828,142700,96044510,1728,1728,1728,1728,0
20240828,142600,96044510,1728,1728,1728,1728,0
20240828,142500,96044510,1728,1728,1728,1728,1160
20240828,142400,94040030,1728,1728,1728,1728,0
20240828,142300,94040030,1728,1728,1728,1728,0
20240828,142200,94040030,1728,1728,1728,1728,0
20240828,142100,94040030,1728,1728,1728,1728,0
20240828,142000,94040030,1728,1728,1728,1728,0
20240828,141900,94040030,1728,1728,1728,1728,0
20240828,141800,94040030,1728,1728,1728,1728,0
20240828,141700,94040030,1728,1728,1728,1728,0
20240828,141600,94040030,1728,1728,1728,1728,0
20240828,141500,94040030,1728,1728,1728,1728,0
20240828,141400,94040030,1728,1728,1728,1728,1
20240828,141300,94038302,1723,1723,1723,1723,0
20240828,141200,94038302,1723,1723,1723,1723,1809
20240828,141100,90921395,1728,1724,1728,1724,218
20240828,141000,90545559,1729,1729,1729,1729,0
20240828,140900,90545559,1729,1729,1729,1729,0
20240828,140800,90545559,1729,1729,1729,1729,11
20240828,140700,90526540,1729,1729,1729,1729,0
20240828,140600,90526540,1729,1729,1729,1729,0
20240828,140500,90526540,1729,1729,1729,1729,0
20240828,140400,90526540,1729,1729,1729,1729,0
20240828,140300,90526540,1729,1729,1729,1729,0
20240828,140200,90526540,1729,1729,1729,1729,0
20240828,140100,90526540,1729,1729,1729,1729,0
20240828,140000,90526540,1729,1729,1729,1729,0
20240828,135900,90526540,1729,1729,1729,1729,0
20240828,135800,90526540,1729,1729,1729,1729,2
20240828,135700,90523082,1729,1729,1729,1729,0
20240828,135600,90523082,1729,1729,1729,1729,0
20240828,135500,90523082,1729,1729,1729,1729,0
20240828,135400,90523082,1729,1729,1729,1729,30
20240828,135300,90471212,1729,1729,1729,1729,0
20240828,135200,90471212,1729,1729,1729,1729,0
20240828,135100,90471212,1729,1729,1729,1729,0
20240828,135000,90471212,1729,1729,1729,1729,150
20240828,134900,90211862,1729,1729,1729,1729,0
20240828,134800,90211862,1729,1729,1729,1729,1
20240828,134700,90210133,1728,1728,1728,1728,510
20240828,134600,89328853,1728,1728,1728,1728,0
20240828,134500,89328853,1728,1728,1728,1728,1
20240828,134400,89327125,1728,1728,1728,1728,0
20240828,134300,89327125,1728,1728,1728,1728,0
20240828,134200,89327125,1728,1728,1728,1728,0
20240828,134100,89327125,1728,1728,1728,1728,0
20240828,134000,89327125,1728,1728,1728,1728,0
20240828,133900,89327125,1728,1728,1728,1728,0
20240828,133800,89327125,1728,1728,1728,1728,1
20240828,133700,89325397,1724,1728,1728,1724,455
20240828,133600,88540973,1724,1725,1728,1724,121
20240828,133500,88332104,1728,1728,1728,1728,0
20240828,133400,88332104,1728,1728,1728,1728,0
20240828,133300,88332104,1728,1728,1728,1728,0
20240828,133200,88332104,1728,1728,1728,1728,0
20240828,133100,88332104,1728,1728,1728,1728,1
20240828,133000,88330376,1726,1726,1726,1726,12
20240828,132900,88309664,1728,1728,1728,1728,0
20240828,132800,88309664,1728,1728,1728,1728,1
20240828,132700,88307936,1728,1728,1728,1728,0
20240828,132600,88307936,1728,1728,1728,1728,3
20240828,132500,88302752,1729,1729,1729,1729,0
20240828,132400,88302752,1729,1729,1729,1729,0
20240828,132300,88302752,1729,1729,1729,1729,0
20240828,132200,88302752,1729,1729,1729,1729,0
20240828,132100,88302752,1729,1729,1729,1729,800
20240828,132000,86919552,1729,1730,1730,1729,20
20240828,131900,86884962,1730,1730,1730,1730,1
20240828,131800,86883232,1731,1731,1731,1731,0
20240828,131700,86883232,1731,1731,1731,1731,0
20240828,131600,86883232,1731,1731,1731,1731,2
20240828,131500,86879770,1733,1733,1733,1733,0
20240828,131400,86879770,1733,1733,1733,1733,0
20240828,131300,86879770,1733,1733,1733,1733,0
20240828,131200,86879770,1733,1733,1733,1733,0
20240828,131100,86879770,1733,1733,1733,1733,0
20240828,131000,86879770,1733,1733,1733,1733,1
20240828,130900,86878037,1730,1733,1733,1730,301
20240828,130800,86357304,1727,1727,1727,1727,0
20240828,130700,86357304,1727,1727,1727,1727,0
20240828,130600,86357304,1727,1727,1727,1727,0
20240828,130500,86357304,1727,1727,1727,1727,200
20240828,130400,86011904,1733,1733,1733,1733,0
20240828,130300,86011904,1733,1733,1733,1733,0
20240828,130200,86011904,1733,1733,1733,1733,5
20240828,130100,86003239,1733,1733,1733,1733,0
20240828,130000,86003239,1733,1733,1733,1733,0
20240828,125900,86003239,1733,1733,1733,1733,1
20240828,125800,86001506,1722,1722,1722,1722,50
20240828,125700,85915406,1733,1733,1733,1733,0
20240828,125600,85915406,1733,1733,1733,1733,0
20240828,125500,85915406,1733,1733,1733,1733,10
20240828,125400,85898076,1733,1733,1733,1733,0
20240828,125300,85898076,1733,1723,1733,1723,340
20240828,125200,85312246,1733,1733,1733,1733,1
20240828,125100,85310513,1723,1723,1723,1723,0
20240828,125000,85310513,1723,1723,1723,1723,0
20240828,124900,85310513,1723,1723,1723,1723,0
20240828,124800,85310513,1723,1723,1723,1723,0
20240828,124700,85310513,1723,1724,1724,1723,2016
20240828,124600,81835891,1724,1724,1724,1724,0
20240828,124500,81835891,1724,1725,1725,1724,963
20240828,124400,80175453,1725,1725,1725,1725,0
20240828,124300,80175453,1725,1725,1725,1725,0
20240828,124200,80175453,1725,1725,1725,1725,0
20240828,124100,80175453,1725,1725,1725,1725,0
20240828,124000,80175453,1725,1725,1725,1725,0
20240828,123900,80175453,1725,1725,1725,1725,0
20240828,123800,80175453,1725,1725,1725,1725,29
20240828,123700,80125428,1735,1735,1735,1735,0
20240828,123600,80125428,1735,1735,1735,1735,0
20240828,123500,80125428,1735,1735,1735,1735,0
20240828,123400,80125428,1735,1735,1735,1735,0
20240828,123300,80125428,1735,1735,1735,1735,0
20240828,123200,80125428,1735,1735,1735,1735,1
20240828,123100,80123693,1725,1725,1725,1725,0
20240828,123000,80123693,1725,1725,1725,1725,0
20240828,122900,80123693,1725,1725,1725,1725,350
20240828,122800,79519943,1735,1725,1735,1725,6
20240828,122700,79509583,1725,1725,1725,1725,25
20240828,122600,79466458,1735,1735,1735,1735,0
20240828,122500,79466458,1735,1730,1735,1730,6080
20240828,122400,68919900,1730,1730,1730,1730,0
20240828,122300,68919900,1730,1730,1730,1730,0
20240828,122200,68919900,1730,1730,1730,1730,0
20240828,122100,68919900,1730,1730,1730,1730,0
20240828,122000,68919900,1730,1730,1730,1730,0
20240828,121900,68919900,1730,1730,1730,1730,0
20240828,121800,68919900,1730,1730,1730,1730,0
20240828,121700,68919900,1730,1730,1730,1730,0
20240828,121600,68919900,1730,1730,1730,1730,0
20240828,121500,68919900,1730,1730,1730,1730,0
20240828,121400,68919900,1730,1730,1730,1730,0
20240828,121300,68919900,1730,1730,1730,1730,1
20240828,121200,68918170,1730,1730,1730,1730,0
20240828,121100,68918170,1730,1730,1730,1730,0
20240828,121000,68918170,1730,1730,1730,1730,0
20240828,120900,68918170,1730,1730,1730,1730,0
20240828,120800,68918170,1730,1730,1730,1730,0
20240828,120700,68918170,1730,1730,1730,1730,0
20240828,120600,68918170,1730,1730,1730,1730,0
20240828,120500,68918170,1730,1724,1730,1724,1294
20240828,120400,66687308,1724,1724,1724,1724,500
20240828,120300,65825308,1724,1724,1725,1723,2079
20240828,120200,62241146,1725,1727,1727,1725,1909
20240828,120100,58947190,1735,1735,1735,1735,0
20240828,120000,58947190,1735,1735,1735,1735,0
20240828,115900,58947190,1735,1735,1735,1735,0
20240828,115800,58947190,1735,1735,1735,1735,0
20240828,115700,58947190,1735,1735,1735,1735,0
20240828,115600,58947190,1735,1726,1735,1726,401
20240828,115500,58255055,1735,1735,1735,1735,0
20240828,115400,58255055,1735,1735,1735,1735,0
20240828,115300,58255055,1735,1735,1735,1735,0
20240828,115200,58255055,1735,1735,1735,1735,0
20240828,115100,58255055,1735,1727,1735,1727,364
20240828,115000,57626419,1734,1734,1734,1734,0
20240828,114900,57626419,1734,1734,1734,1734,0
20240828,114800,57626419,1734,1734,1734,1734,0
20240828,114700,57626419,1734,1734,1734,1734,0
20240828,114600,57626419,1734,1734,1734,1734,0
20240828,114500,57626419,1734,1734,1734,1734,0
20240828,114400,57626419,1734,1734,1734,1734,0
20240828,114300,57626419,1734,1734,1734,1734,1
20240828,114200,57624685,1733,1733,1733,1733,100
20240828,114100,57451385,1734,1734,1734,1734,1
20240828,114000,57449651,1725,1725,1725,1725,2400
20240828,113900,53309651,1725,1725,1725,1725,100
20240828,113800,53137151,1725,1725,1725,1725,37
20240828,113700,53073326,1730,1730,1730,1730,50
20240828,113600,52986826,1734,1734,1734,1734,0
20240828,113500,52986826,1734,1734,1734,1734,0
20240828,113400,52986826,1734,1734,1734,1734,1
20240828,113300,52985092,1734,1734,1734,1734,0
20240828,113200,52985092,1734,1734,1734,1734,363
20240828,113100,52355650,1734,1734,1734,1734,0
20240828,113000,52355650,1734,1734,1734,1734,0
20240828,112900,52355650,1734,1734,1734,1734,0
20240828,112800,52355650,1734,1734,1734,1734,0
20240828,112700,52355650,1734,1734,1734,1734,0
20240828,112600,52355650,1734,1734,1734,1734,0
20240828,112500,52355650,1734,1734,1734,1734,0
20240828,112400,52355650,1734,1734,1734,1734,0
20240828,112300,52355650,1734,1734,1734,1734,0
20240828,112200,52355650,1734,1734,1734,1734,1
20240828,112100,52353916,1734,1734,1734,1734,0
20240828,112000,52353916,1734,1734,1734,1734,0
20240828,111900,52353916,1734,1734,1734,1734,1
20240828,111800,52352182,1725,1725,1725,1725,0
20240828,111700,52352182,1725,1725,1725,1725,0
20240828,111600,52352182,1725,1725,1725,1725,0
20240828,111500,52352182,1725,1725,1725,1725,0
20240828,111400,52352182,1725,1725,1725,1725,0
20240828,111300,52352182,1725,1725,1725,1725,0
20240828,111200,52352182,1725,1725,1725,1725,1355
20240828,111100,50014807,1725,1725,1725,1725,24
20240828,111000,49973407,1734,1726,1734,1726,35
20240828,110900,49912861,1725,1725,1725,1724,2697
20240828,110800,45260747,1725,1725,1725,1725,980
20240828,110700,43570247,1725,1727,1727,1725,213
20240828,110600,43202693,1734,1734,1734,1734,0
20240828,110500,43202693,1734,1726,1734,1726,568
20240828,110400,42218376,1726,1725,1726,1725,51
20240828,110300,42130398,1725,1734,1734,1725,1004
20240828,110200,40389498,1734,1734,1734,1734,21
20240828,110100,40353084,1725,1730,1730,1725,1600
20240828,110000,37590456,1734,1734,1734,1734,0
20240828,105900,37590456,1734,1734,1734,1734,0
20240828,105800,37590456,1734,1734,1734,1734,1
20240828,105700,37588722,1730,1730,1730,1730,10
20240828,105600,37571422,1729,1731,1731,1729,1246
20240828,105500,35415259,1731,1732,1734,1731,4091
20240828,105400,28328747,1734,1734,1734,1733,1776
20240828,105300,25250317,1735,1735,1735,1735,500
20240828,105200,24382817,1735,1736,1736,1735,500
20240828,105100,23515254,1738,1739,1739,1738,105
20240828,105000,23332714,1740,1740,1740,1740,0
20240828,104900,23332714,1740,1740,1740,1740,0
20240828,104800,23332714,1740,1740,1740,1740,0
20240828,104700,23332714,1740,1740,1740,1740,10
20240828,104600,23315314,1740,1740,1740,1740,30
20240828,104500,23263114,1740,1740,1740,1740,0
20240828,104400,23263114,1740,1740,1740,1740,0
20240828,104300,23263114,1740,1740,1740,1740,0
20240828,104200,23263114,1740,1740,1740,1740,330
20240828,104100,22688914,1737,1737,1737,1737,0
20240828,104000,22688914,1737,1737,1737,1737,0
20240828,103900,22688914,1737,1737,1737,1737,0
20240828,103800,22688914,1737,1736,1737,1736,343
20240828,103700,22093323,1737,1739,1739,1737,1557
20240828,103600,19387340,1739,1739,1739,1739,0
20240828,103500,19387340,1739,1739,1739,1739,0
20240828,103400,19387340,1739,1739,1739,1739,0
20240828,103300,19387340,1739,1740,1740,1739,201
20240828,103200,19037633,1741,1741,1741,1741,0
20240828,103100,19037633,1741,1741,1741,1741,0
20240828,103000,19037633,1741,1750,1750,1741,1834
20240828,102900,15842588,1750,1750,1750,1750,0
20240828,102800,15842588,1750,1750,1750,1750,300
20240828,102700,15317588,1750,1750,1750,1750,0
20240828,102600,15317588,1750,1750,1750,1750,0
20240828,102500,15317588,1750,1750,1750,1750,0
20240828,102400,15317588,1750,1750,1750,1750,0
20240828,102300,15317588,1750,1750,1750,1750,47
20240828,102200,15235338,1750,1750,1751,1750,889
20240828,102100,13679171,1750,1750,1750,1750,0
20240828,102000,13679171,1750,1750,1750,1750,0
20240828,101900,13679171,1750,1750,1750,1750,0
20240828,101800,13679171,1750,1750,1750,1750,1
20240828,101700,13677421,1743,1746,1746,1743,1000
20240828,101600,11933199,1750,1750,1750,1750,0
20240828,101500,11933199,1750,1750,1750,1750,0
20240828,101400,11933199,1750,1750,1750,1750,0
20240828,101300,11933199,1750,1750,1750,1750,0
20240828,101200,11933199,1750,1750,1750,1750,53
20240828,101100,11840449,1750,1745,1750,1745,254
20240828,101000,11396549,1745,1750,1750,1745,501
20240828,100900,10522299,1745,1745,1745,1745,0
20240828,100800,10522299,1745,1745,1745,1745,0
20240828,100700,10522299,1745,1745,1745,1745,0
20240828,100600,10522299,1745,1745,1745,1745,0
20240828,100500,10522299,1745,1745,1745,1745,0
20240828,100400,10522299,1745,1747,1747,1745,122
20240828,100300,10309235,1745,1745,1745,1745,0
20240828,100200,10309235,1745,1745,1745,1745,0
20240828,100100,10309235,1745,1745,1745,1745,0
20240828,100000,10309235,1745,1745,1745,1745,44
20240828,095900,10232455,1751,1751,1751,1751,0
20240828,095800,10232455,1751,1751,1751,1751,0
20240828,095700,10232455,1751,1751,1751,1751,0
20240828,095600,10232455,1751,1751,1751,1751,0
20240828,095500,10232455,1751,1751,1751,1751,0
20240828,095400,10232455,1751,1751,1751,1751,1
20240828,095300,10230704,1750,1750,1750,1750,0
20240828,095200,10230704,1750,1750,1750,1750,72
20240828,095100,10104704,1750,1750,1750,1750,0
20240828,095000,10104704,1750,1750,1750,1750,0
20240828,094900,10104704,1750,1750,1750,1750,8
20240828,094800,10090704,1750,1750,1750,1750,20
20240828,094700,10055704,1751,1751,1751,1751,0
20240828,094600,10055704,1751,1751,1751,1751,1
20240828,094500,10053953,1743,1743,1743,1743,0
20240828,094400,10053953,1743,1743,1743,1743,0
20240828,094300,10053953,1743,1743,1743,1743,0
20240828,094200,10053953,1743,1743,1743,1743,4
20240828,094100,10046981,1751,1751,1751,1751,5
20240828,094000,10038226,1743,1752,1752,1743,629
20240828,093900,8941870,1752,1744,1752,1744,6
20240828,093800,8931398,1752,1753,1753,1752,2
20240828,093700,8927893,1743,1743,1743,1743,0
20240828,093600,8927893,1743,1743,1743,1743,4
20240828,093500,8920921,1753,1753,1753,1753,0
20240828,093400,8920921,1753,1753,1753,1753,0
20240828,093300,8920921,1753,1753,1753,1753,0
20240828,093200,8920921,1753,1743,1753,1743,1165
20240828,093100,6890316,1743,1743,1743,1743,12
20240828,093000,6869400,1742,1742,1742,1742,0
20240828,092900,6869400,1742,1742,1742,1742,20
20240828,092800,6834560,1743,1743,1743,1743,225
20240828,092700,6442385,1743,1743,1743,1743,0
20240828,092600,6442385,1743,1743,1743,1743,0
20240828,092500,6442385,1743,1743,1743,1743,1
20240828,092400,6440642,1754,1754,1754,1754,0
20240828,092300,6440642,1754,1754,1754,1754,1
20240828,092200,6438888,1754,1753,1754,1753,1000
20240828,092100,4685019,1754,1754,1754,1754,0
20240828,092000,4685019,1754,1754,1754,1754,0
20240828,091900,4685019,1754,1754,1754,1754,0
20240828,091800,4685019,1754,1754,1754,1754,0
20240828,091700,4685019,1754,1754,1754,1754,1
20240828,091600,4683265,1758,1758,1758,1758,0
20240828,091500,4683265,1758,1758,1758,1758,0
20240828,091400,4683265,1758,1758,1758,1758,1
20240828,091300,4681507,1760,1760,1760,1760,0
20240828,091200,4681507,1760,1760,1760,1760,20
20240828,091100,4646307,1761,1761,1761,1761,1
20240828,091000,4644546,1742,1742,1742,1742,0
20240828,090900,4644546,1742,1742,1742,1742,110
20240828,090800,4452926,1768,1768,1768,1768,0
20240828,090700,4452926,1768,1768,1768,1768,0
20240828,090600,4452926,1768,1768,1768,1768,0
20240828,090500,4452926,1768,1750,1768,1750,1176
20240828,090400,2394632,1750,1750,1750,1750,100
20240828,090300,2219632,1751,1751,1751,1751,0
20240828,090200,2219632,1751,1751,1751,1751,0
20240828,090100,2219632,1751,1751,1751,1751,0
20240828,090000,2219632,1751,1730,1751,1730,1283