KissMeData/258790/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,204900,27325131,978,978,978,978,4246
20240828,204800,27325131,978,978,978,978,0
20240828,204700,27325131,978,978,978,978,0
20240828,204600,27325131,978,978,978,978,0
20240828,204500,27325131,978,978,978,978,0
20240828,204400,27325131,978,978,978,978,0
20240828,204300,27325131,978,978,978,978,0
20240828,204200,27325131,978,978,978,978,0
20240828,204100,27325131,978,978,978,978,0
20240828,204000,27325131,978,978,978,978,0
20240828,203900,27325131,978,978,978,978,0
20240828,203800,27325131,978,978,978,978,0
20240828,203700,27325131,978,978,978,978,0
20240828,203600,27325131,978,978,978,978,0
20240828,203500,27325131,978,978,978,978,0
20240828,203400,27325131,978,978,978,978,0
20240828,203300,27325131,978,978,978,978,0
20240828,203200,27325131,978,978,978,978,0
20240828,203100,27325131,978,978,978,978,0
20240828,203000,27325131,978,978,978,978,0
20240828,202900,27325131,978,978,978,978,0
20240828,202800,27325131,978,978,978,978,0
20240828,202700,27325131,978,978,978,978,0
20240828,202600,27325131,978,978,978,978,0
20240828,202500,27325131,978,978,978,978,0
20240828,202400,27325131,978,978,978,978,0
20240828,202300,27325131,978,978,978,978,0
20240828,202200,27325131,978,978,978,978,0
20240828,202100,27325131,978,978,978,978,0
20240828,202000,27325131,978,978,978,978,0
20240828,201900,27325131,978,978,978,978,4246
20240828,201800,27325131,978,978,978,978,0
20240828,201700,27325131,978,978,978,978,0
20240828,201600,27325131,978,978,978,978,0
20240828,201500,27325131,978,978,978,978,0
20240828,201400,27325131,978,978,978,978,0
20240828,201300,27325131,978,978,978,978,0
20240828,201200,27325131,978,978,978,978,0
20240828,201100,27325131,978,978,978,978,0
20240828,201000,27325131,978,978,978,978,0
20240828,200900,27325131,978,978,978,978,0
20240828,200800,27325131,978,978,978,978,0
20240828,200700,27325131,978,978,978,978,0
20240828,200600,27325131,978,978,978,978,0
20240828,200500,27325131,978,978,978,978,0
20240828,200400,27325131,978,978,978,978,0
20240828,200300,27325131,978,978,978,978,0
20240828,200200,27325131,978,978,978,978,0
20240828,200100,27325131,978,978,978,978,0
20240828,200000,27325131,978,978,978,978,0
20240828,195900,27325131,978,978,978,978,0
20240828,195800,27325131,978,978,978,978,0
20240828,195700,27325131,978,978,978,978,0
20240828,195600,27325131,978,978,978,978,0
20240828,195500,27325131,978,978,978,978,0
20240828,195400,27325131,978,978,978,978,0
20240828,195300,27325131,978,978,978,978,0
20240828,195200,27325131,978,978,978,978,0
20240828,195100,27325131,978,978,978,978,0
20240828,195000,27325131,978,978,978,978,0
20240828,194900,27325131,978,978,978,978,4246
20240828,194800,27325131,978,978,978,978,0
20240828,194700,27325131,978,978,978,978,0
20240828,194600,27325131,978,978,978,978,0
20240828,194500,27325131,978,978,978,978,0
20240828,194400,27325131,978,978,978,978,0
20240828,194300,27325131,978,978,978,978,0
20240828,194200,27325131,978,978,978,978,0
20240828,194100,27325131,978,978,978,978,0
20240828,194000,27325131,978,978,978,978,0
20240828,193900,27325131,978,978,978,978,0
20240828,193800,27325131,978,978,978,978,0
20240828,193700,27325131,978,978,978,978,0
20240828,193600,27325131,978,978,978,978,0
20240828,193500,27325131,978,978,978,978,0
20240828,193400,27325131,978,978,978,978,0
20240828,193300,27325131,978,978,978,978,0
20240828,193200,27325131,978,978,978,978,0
20240828,193100,27325131,978,978,978,978,0
20240828,193000,27325131,978,978,978,978,0
20240828,192900,27325131,978,978,978,978,0
20240828,192800,27325131,978,978,978,978,0
20240828,192700,27325131,978,978,978,978,0
20240828,192600,27325131,978,978,978,978,0
20240828,192500,27325131,978,978,978,978,0
20240828,192400,27325131,978,978,978,978,0
20240828,192300,27325131,978,978,978,978,0
20240828,192200,27325131,978,978,978,978,0
20240828,192100,27325131,978,978,978,978,0
20240828,192000,27325131,978,978,978,978,0
20240828,191900,27325131,978,978,978,978,4246
20240828,191800,27325131,978,978,978,978,0
20240828,191700,27325131,978,978,978,978,0
20240828,191600,27325131,978,978,978,978,0
20240828,191500,27325131,978,978,978,978,0
20240828,191400,27325131,978,978,978,978,0
20240828,191300,27325131,978,978,978,978,0
20240828,191200,27325131,978,978,978,978,0
20240828,191100,27325131,978,978,978,978,0
20240828,191000,27325131,978,978,978,978,0
20240828,190900,27325131,978,978,978,978,0
20240828,190800,27325131,978,978,978,978,0
20240828,190700,27325131,978,978,978,978,0
20240828,190600,27325131,978,978,978,978,0
20240828,190500,27325131,978,978,978,978,0
20240828,190400,27325131,978,978,978,978,0
20240828,190300,27325131,978,978,978,978,0
20240828,190200,27325131,978,978,978,978,0
20240828,190100,27325131,978,978,978,978,0
20240828,190000,27325131,978,978,978,978,0
20240828,185900,27325131,978,978,978,978,0
20240828,185800,27325131,978,978,978,978,0
20240828,185700,27325131,978,978,978,978,0
20240828,185600,27325131,978,978,978,978,0
20240828,185500,27325131,978,978,978,978,0
20240828,185400,27325131,978,978,978,978,0
20240828,185300,27325131,978,978,978,978,0
20240828,185200,27325131,978,978,978,978,0
20240828,185100,27325131,978,978,978,978,0
20240828,185000,27325131,978,978,978,978,0
20240828,184900,27325131,978,978,978,978,4246
20240828,184800,27325131,978,978,978,978,0
20240828,184700,27325131,978,978,978,978,0
20240828,184600,27325131,978,978,978,978,0
20240828,184500,27325131,978,978,978,978,0
20240828,184400,27325131,978,978,978,978,0
20240828,184300,27325131,978,978,978,978,0
20240828,184200,27325131,978,978,978,978,0
20240828,184100,27325131,978,978,978,978,0
20240828,184000,27325131,978,978,978,978,0
20240828,183900,27325131,978,978,978,978,0
20240828,183800,27325131,978,978,978,978,0
20240828,183700,27325131,978,978,978,978,0
20240828,183600,27325131,978,978,978,978,0
20240828,183500,27325131,978,978,978,978,0
20240828,183400,27325131,978,978,978,978,0
20240828,183300,27325131,978,978,978,978,0
20240828,183200,27325131,978,978,978,978,0
20240828,183100,27325131,978,978,978,978,0
20240828,183000,27325131,978,978,978,978,0
20240828,182900,27325131,978,978,978,978,0
20240828,182800,27325131,978,978,978,978,0
20240828,182700,27325131,978,978,978,978,0
20240828,182600,27325131,978,978,978,978,0
20240828,182500,27325131,978,978,978,978,0
20240828,182400,27325131,978,978,978,978,0
20240828,182300,27325131,978,978,978,978,0
20240828,182200,27325131,978,978,978,978,0
20240828,182100,27325131,978,978,978,978,0
20240828,182000,27325131,978,978,978,978,0
20240828,181900,27325131,978,978,978,978,4246
20240828,181800,27325131,978,978,978,978,0
20240828,181700,27325131,978,978,978,978,0
20240828,181600,27325131,978,978,978,978,0
20240828,181500,27325131,978,978,978,978,0
20240828,181400,27325131,978,978,978,978,0
20240828,181300,27325131,978,978,978,978,0
20240828,181200,27325131,978,978,978,978,0
20240828,181100,27325131,978,978,978,978,0
20240828,181000,27325131,978,978,978,978,0
20240828,180900,27325131,978,978,978,978,0
20240828,180800,27325131,978,978,978,978,0
20240828,180700,27325131,978,978,978,978,0
20240828,180600,27325131,978,978,978,978,0
20240828,180500,27325131,978,978,978,978,0
20240828,180400,27325131,978,978,978,978,0
20240828,180300,27325131,978,978,978,978,0
20240828,180200,27325131,978,978,978,978,0
20240828,180100,27325131,978,978,978,978,0
20240828,180000,27325131,978,978,978,978,0
20240828,175900,27325131,978,978,978,978,0
20240828,175800,27325131,978,978,978,978,0
20240828,175700,27325131,978,978,978,978,0
20240828,175600,27325131,978,978,978,978,0
20240828,175500,27325131,978,978,978,978,0
20240828,175400,27325131,978,978,978,978,0
20240828,175300,27325131,978,978,978,978,0
20240828,175200,27325131,978,978,978,978,0
20240828,175100,27325131,978,978,978,978,0
20240828,175000,27325131,978,978,978,978,0
20240828,174900,27325131,978,978,978,978,4246
20240828,174800,27325131,978,978,978,978,0
20240828,174700,27325131,978,978,978,978,0
20240828,174600,27325131,978,978,978,978,0
20240828,174500,27325131,978,978,978,978,0
20240828,174400,27325131,978,978,978,978,0
20240828,174300,27325131,978,978,978,978,0
20240828,174200,27325131,978,978,978,978,0
20240828,174100,27325131,978,978,978,978,0
20240828,174000,27325131,978,978,978,978,0
20240828,173900,27325131,978,978,978,978,0
20240828,173800,27325131,978,978,978,978,0
20240828,173700,27325131,978,978,978,978,0
20240828,173600,27325131,978,978,978,978,0
20240828,173500,27325131,978,978,978,978,0
20240828,173400,27325131,978,978,978,978,0
20240828,173300,27325131,978,978,978,978,0
20240828,173200,27325131,978,978,978,978,0
20240828,173100,27325131,978,978,978,978,0
20240828,173000,27325131,978,978,978,978,0
20240828,172900,27325131,978,978,978,978,0
20240828,172800,27325131,978,978,978,978,0
20240828,172700,27325131,978,978,978,978,0
20240828,172600,27325131,978,978,978,978,0
20240828,172500,27325131,978,978,978,978,0
20240828,172400,27325131,978,978,978,978,0
20240828,172300,27325131,978,978,978,978,0
20240828,172200,27325131,978,978,978,978,0
20240828,172100,27325131,978,978,978,978,0
20240828,172000,27325131,978,978,978,978,0
20240828,171900,27325131,978,978,978,978,4246
20240828,171800,27325131,978,978,978,978,0
20240828,171700,27325131,978,978,978,978,0
20240828,171600,27325131,978,978,978,978,0
20240828,171500,27325131,978,978,978,978,0
20240828,171400,27325131,978,978,978,978,0
20240828,171300,27325131,978,978,978,978,0
20240828,171200,27325131,978,978,978,978,0
20240828,171100,27325131,978,978,978,978,0
20240828,171000,27325131,978,978,978,978,0
20240828,170900,27325131,978,978,978,978,0
20240828,170800,27325131,978,978,978,978,0
20240828,170700,27325131,978,978,978,978,0
20240828,170600,27325131,978,978,978,978,0
20240828,170500,27325131,978,978,978,978,0
20240828,170400,27325131,978,978,978,978,0
20240828,170300,27325131,978,978,978,978,0
20240828,170200,27325131,978,978,978,978,0
20240828,170100,27325131,978,978,978,978,0
20240828,170000,27325131,978,978,978,978,0
20240828,165900,27325131,978,978,978,978,0
20240828,165800,27325131,978,978,978,978,0
20240828,165700,27325131,978,978,978,978,0
20240828,165600,27325131,978,978,978,978,0
20240828,165500,27325131,978,978,978,978,0
20240828,165400,27325131,978,978,978,978,0
20240828,165300,27325131,978,978,978,978,0
20240828,165200,27325131,978,978,978,978,0
20240828,165100,27325131,978,978,978,978,0
20240828,165000,27325131,978,978,978,978,0
20240828,164900,27325131,978,978,978,978,4246
20240828,164800,27325131,978,978,978,978,0
20240828,164700,27325131,978,978,978,978,0
20240828,164600,27325131,978,978,978,978,0
20240828,164500,27325131,978,978,978,978,0
20240828,164400,27325131,978,978,978,978,0
20240828,164300,27325131,978,978,978,978,0
20240828,164200,27325131,978,978,978,978,0
20240828,164100,27325131,978,978,978,978,0
20240828,164000,27325131,978,978,978,978,0
20240828,163900,27325131,978,978,978,978,0
20240828,163800,27325131,978,978,978,978,0
20240828,163700,27325131,978,978,978,978,0
20240828,163600,27325131,978,978,978,978,0
20240828,163500,27325131,978,978,978,978,0
20240828,163400,27325131,978,978,978,978,0
20240828,163300,27325131,978,978,978,978,0
20240828,163200,27325131,978,978,978,978,0
20240828,163100,27325131,978,978,978,978,0
20240828,163000,27325131,978,978,978,978,0
20240828,162900,27325131,978,978,978,978,0
20240828,162800,27325131,978,978,978,978,0
20240828,162700,27325131,978,978,978,978,0
20240828,162600,27325131,978,978,978,978,0
20240828,162500,27325131,978,978,978,978,0
20240828,162400,27325131,978,978,978,978,0
20240828,162300,27325131,978,978,978,978,0
20240828,162200,27325131,978,978,978,978,0
20240828,162100,27325131,978,978,978,978,0
20240828,162000,27325131,978,978,978,978,0
20240828,161900,27325131,978,978,978,978,4246
20240828,161800,27325131,978,978,978,978,0
20240828,161700,27325131,978,978,978,978,0
20240828,161600,27325131,978,978,978,978,0
20240828,161500,27325131,978,978,978,978,0
20240828,161400,27325131,978,978,978,978,0
20240828,161300,27325131,978,978,978,978,0
20240828,161200,27325131,978,978,978,978,0
20240828,161100,27325131,978,978,978,978,0
20240828,161000,27325131,978,978,978,978,0
20240828,160900,27325131,978,978,978,978,0
20240828,160800,27325131,978,978,978,978,0
20240828,160700,27325131,978,978,978,978,0
20240828,160600,27325131,978,978,978,978,0
20240828,160500,27325131,978,978,978,978,0
20240828,160400,27325131,978,978,978,978,0
20240828,160300,27325131,978,978,978,978,0
20240828,160200,27325131,978,978,978,978,0
20240828,160100,27325131,978,978,978,978,0
20240828,160000,27325131,978,978,978,978,0
20240828,155900,27325131,978,978,978,978,0
20240828,155800,27325131,978,978,978,978,0
20240828,155700,27325131,978,978,978,978,0
20240828,155600,27325131,978,978,978,978,0
20240828,155500,27325131,978,978,978,978,0
20240828,155400,27325131,978,978,978,978,0
20240828,155300,27325131,978,978,978,978,0
20240828,155200,27325131,978,978,978,978,0
20240828,155100,27325131,978,978,978,978,0
20240828,155000,27325131,978,978,978,978,0
20240828,154900,27325131,978,978,978,978,4246
20240828,154800,27325131,978,978,978,978,0
20240828,154700,27325131,978,978,978,978,0
20240828,154600,27325131,978,978,978,978,0
20240828,154500,27325131,978,978,978,978,0
20240828,154400,27325131,978,978,978,978,0
20240828,154300,27325131,978,978,978,978,0
20240828,154200,27325131,978,978,978,978,0
20240828,154100,27325131,978,978,978,978,0
20240828,154000,27325131,978,978,978,978,0
20240828,153900,27325131,978,978,978,978,0
20240828,153800,27325131,978,978,978,978,0
20240828,153700,27325131,978,978,978,978,0
20240828,153600,27325131,978,978,978,978,0
20240828,153500,27325131,978,978,978,978,0
20240828,153400,27325131,978,978,978,978,0
20240828,153300,27325131,978,978,978,978,0
20240828,153200,27325131,978,978,978,978,0
20240828,153100,27325131,978,978,978,978,0
20240828,153000,27325131,978,978,978,978,4246
20240828,152900,23172543,975,975,975,975,0
20240828,152800,23172543,975,975,975,975,0
20240828,152700,23172543,975,975,975,975,0
20240828,152600,23172543,975,975,975,975,0
20240828,152500,23172543,975,975,975,975,0
20240828,152400,23172543,975,975,975,975,0
20240828,152300,23172543,975,975,975,975,0
20240828,152200,23172543,975,975,975,975,0
20240828,152100,23172543,975,975,975,975,0
20240828,152000,23172543,975,975,975,975,0
20240828,151900,23172543,975,971,975,970,517
20240828,151800,22670532,971,977,977,970,5010
20240828,151700,17803311,977,977,977,977,20
20240828,151600,17783771,975,975,975,975,0
20240828,151500,17783771,975,975,975,975,0
20240828,151400,17783771,975,975,975,975,0
20240828,151300,17783771,975,975,975,975,0
20240828,151200,17783771,975,977,977,975,223
20240828,151100,17566338,977,977,977,977,0
20240828,151000,17566338,977,977,977,977,4
20240828,150900,17562430,975,975,975,975,0
20240828,150800,17562430,975,975,975,975,0
20240828,150700,17562430,975,975,975,975,0
20240828,150600,17562430,975,975,975,975,0
20240828,150500,17562430,975,975,975,975,0
20240828,150400,17562430,975,975,975,975,0
20240828,150300,17562430,975,976,976,975,119
20240828,150200,17446375,976,976,976,976,1
20240828,150100,17445399,976,976,976,976,0
20240828,150000,17445399,976,976,976,976,0
20240828,145900,17445399,976,976,976,976,0
20240828,145800,17445399,976,976,976,976,1
20240828,145700,17444423,975,975,975,975,0
20240828,145600,17444423,975,977,977,975,1321
20240828,145500,16154438,977,977,977,977,0
20240828,145400,16154438,977,977,977,977,0
20240828,145300,16154438,977,977,977,977,0
20240828,145200,16154438,977,977,977,977,0
20240828,145100,16154438,977,977,977,977,0
20240828,145000,16154438,977,977,977,977,0
20240828,144900,16154438,977,977,977,977,0
20240828,144800,16154438,977,977,977,977,0
20240828,144700,16154438,977,977,977,977,0
20240828,144600,16154438,977,977,977,977,0
20240828,144500,16154438,977,977,977,977,1
20240828,144400,16153461,977,977,977,977,0
20240828,144300,16153461,977,977,977,977,0
20240828,144200,16153461,977,977,977,977,0
20240828,144100,16153461,977,977,977,977,300
20240828,144000,15860361,978,978,978,978,125
20240828,143900,15738111,979,980,980,979,123
20240828,143800,15617674,980,980,980,980,0
20240828,143700,15617674,980,980,980,980,0
20240828,143600,15617674,980,980,980,980,0
20240828,143500,15617674,980,980,980,980,0
20240828,143400,15617674,980,980,980,980,0
20240828,143300,15617674,980,980,980,980,0
20240828,143200,15617674,980,980,980,980,0
20240828,143100,15617674,980,980,980,980,0
20240828,143000,15617674,980,980,980,980,0
20240828,142900,15617674,980,980,980,980,0
20240828,142800,15617674,980,980,980,980,0
20240828,142700,15617674,980,980,980,980,0
20240828,142600,15617674,980,980,980,980,0
20240828,142500,15617674,980,980,980,980,0
20240828,142400,15617674,980,980,980,980,0
20240828,142300,15617674,980,980,980,980,0
20240828,142200,15617674,980,980,980,980,0
20240828,142100,15617674,980,980,980,980,0
20240828,142000,15617674,980,980,980,980,0
20240828,141900,15617674,980,980,980,980,37
20240828,141800,15581414,980,980,980,980,0
20240828,141700,15581414,980,980,980,980,1
20240828,141600,15580434,980,980,980,980,62
20240828,141500,15519674,982,982,982,982,0
20240828,141400,15519674,982,982,982,982,0
20240828,141300,15519674,982,982,982,982,10
20240828,141200,15509854,982,982,982,982,10
20240828,141100,15500034,982,982,982,982,10
20240828,141000,15490214,982,982,982,982,0
20240828,140900,15490214,982,982,982,982,0
20240828,140800,15490214,982,982,982,982,0
20240828,140700,15490214,982,982,982,982,0
20240828,140600,15490214,982,982,982,982,0
20240828,140500,15490214,982,982,982,982,0
20240828,140400,15490214,982,982,982,982,0
20240828,140300,15490214,982,982,982,982,1
20240828,140200,15489232,976,976,976,976,0
20240828,140100,15489232,976,976,976,976,0
20240828,140000,15489232,976,976,976,976,0
20240828,135900,15489232,976,976,976,976,0
20240828,135800,15489232,976,976,976,976,0
20240828,135700,15489232,976,976,976,976,0
20240828,135600,15489232,976,976,976,976,0
20240828,135500,15489232,976,976,976,976,0
20240828,135400,15489232,976,976,976,976,0
20240828,135300,15489232,976,976,976,976,0
20240828,135200,15489232,976,976,976,976,0
20240828,135100,15489232,976,976,976,976,0
20240828,135000,15489232,976,976,976,976,0
20240828,134900,15489232,976,976,976,976,0
20240828,134800,15489232,976,976,976,976,157
20240828,134700,15336000,976,976,976,976,0
20240828,134600,15336000,976,976,976,976,0
20240828,134500,15336000,976,976,976,976,0
20240828,134400,15336000,976,976,976,976,0
20240828,134300,15336000,976,976,976,976,0
20240828,134200,15336000,976,976,976,976,0
20240828,134100,15336000,976,976,976,976,0
20240828,134000,15336000,976,976,976,976,0
20240828,133900,15336000,976,979,979,974,892
20240828,133800,14465546,987,987,987,987,0
20240828,133700,14465546,987,987,987,987,0
20240828,133600,14465546,987,987,987,987,0
20240828,133500,14465546,987,987,987,987,0
20240828,133400,14465546,987,987,987,987,0
20240828,133300,14465546,987,987,987,987,0
20240828,133200,14465546,987,987,987,987,0
20240828,133100,14465546,987,987,987,987,0
20240828,133000,14465546,987,987,987,987,0
20240828,132900,14465546,987,987,987,987,0
20240828,132800,14465546,987,987,987,987,0
20240828,132700,14465546,987,987,987,987,0
20240828,132600,14465546,987,985,987,985,46
20240828,132500,14420206,986,976,986,976,1349
20240828,132400,13100180,976,976,976,976,0
20240828,132300,13100180,976,976,976,976,0
20240828,132200,13100180,976,976,976,976,0
20240828,132100,13100180,976,976,976,976,0
20240828,132000,13100180,976,976,976,976,15
20240828,131900,13085540,983,983,983,983,0
20240828,131800,13085540,983,983,983,983,0
20240828,131700,13085540,983,983,983,983,0
20240828,131600,13085540,983,983,983,983,0
20240828,131500,13085540,983,983,983,983,0
20240828,131400,13085540,983,983,983,983,0
20240828,131300,13085540,983,983,983,983,0
20240828,131200,13085540,983,983,983,983,0
20240828,131100,13085540,983,983,983,983,0
20240828,131000,13085540,983,983,983,983,0
20240828,130900,13085540,983,983,983,983,0
20240828,130800,13085540,983,983,983,983,0
20240828,130700,13085540,983,983,983,983,0
20240828,130600,13085540,983,983,983,983,0
20240828,130500,13085540,983,983,983,983,0
20240828,130400,13085540,983,983,983,983,0
20240828,130300,13085540,983,983,983,983,0
20240828,130200,13085540,983,983,983,983,0
20240828,130100,13085540,983,983,983,983,0
20240828,130000,13085540,983,983,983,983,0
20240828,125900,13085540,983,983,983,983,0
20240828,125800,13085540,983,983,983,983,1
20240828,125700,13084557,976,976,976,976,0
20240828,125600,13084557,976,976,976,976,0
20240828,125500,13084557,976,976,976,976,0
20240828,125400,13084557,976,976,976,976,0
20240828,125300,13084557,976,976,976,976,0
20240828,125200,13084557,976,976,976,976,0
20240828,125100,13084557,976,976,976,976,0
20240828,125000,13084557,976,976,976,976,0
20240828,124900,13084557,976,976,976,976,0
20240828,124800,13084557,976,976,976,976,3
20240828,124700,13081629,977,977,977,977,0
20240828,124600,13081629,977,977,977,977,0
20240828,124500,13081629,977,983,983,977,604
20240828,124400,12490619,984,984,984,984,0
20240828,124300,12490619,984,984,984,984,0
20240828,124200,12490619,984,984,984,984,0
20240828,124100,12490619,984,984,984,984,0
20240828,124000,12490619,984,984,984,984,0
20240828,123900,12490619,984,984,984,984,0
20240828,123800,12490619,984,984,984,984,0
20240828,123700,12490619,984,984,984,984,1
20240828,123600,12489635,984,984,984,984,0
20240828,123500,12489635,984,984,984,984,0
20240828,123400,12489635,984,984,984,984,0
20240828,123300,12489635,984,984,984,984,1
20240828,123200,12488651,983,983,983,983,18
20240828,123100,12470957,984,984,984,984,0
20240828,123000,12470957,984,984,984,984,56
20240828,122900,12415853,984,984,984,984,0
20240828,122800,12415853,984,984,984,984,0
20240828,122700,12415853,984,984,984,984,2
20240828,122600,12413885,987,987,987,987,0
20240828,122500,12413885,987,987,987,987,1
20240828,122400,12412898,984,984,984,984,0
20240828,122300,12412898,984,984,984,984,0
20240828,122200,12412898,984,984,984,984,0
20240828,122100,12412898,984,984,984,984,0
20240828,122000,12412898,984,984,984,984,0
20240828,121900,12412898,984,984,984,984,0
20240828,121800,12412898,984,984,984,984,0
20240828,121700,12412898,984,984,984,984,0
20240828,121600,12412898,984,984,984,984,0
20240828,121500,12412898,984,984,984,984,0
20240828,121400,12412898,984,985,986,984,6
20240828,121300,12406989,986,985,986,985,2
20240828,121200,12405018,984,985,985,984,2
20240828,121100,12403049,987,987,987,987,0
20240828,121000,12403049,987,987,987,987,0
20240828,120900,12403049,987,987,987,987,0
20240828,120800,12403049,987,987,987,987,0
20240828,120700,12403049,987,987,987,987,3
20240828,120600,12400088,983,983,983,983,0
20240828,120500,12400088,983,983,983,983,132
20240828,120400,12270332,983,983,983,983,0
20240828,120300,12270332,983,983,983,983,0
20240828,120200,12270332,983,983,983,983,0
20240828,120100,12270332,983,983,983,983,0
20240828,120000,12270332,983,983,983,983,0
20240828,115900,12270332,983,983,983,983,61
20240828,115800,12210369,987,987,987,987,0
20240828,115700,12210369,987,987,987,987,0
20240828,115600,12210369,987,987,987,987,0
20240828,115500,12210369,987,987,987,987,0
20240828,115400,12210369,987,987,987,987,0
20240828,115300,12210369,987,987,987,987,0
20240828,115200,12210369,987,987,987,987,0
20240828,115100,12210369,987,987,987,987,0
20240828,115000,12210369,987,987,987,987,0
20240828,114900,12210369,987,987,987,987,0
20240828,114800,12210369,987,987,987,987,0
20240828,114700,12210369,987,987,987,987,0
20240828,114600,12210369,987,987,987,987,0
20240828,114500,12210369,987,987,987,987,0
20240828,114400,12210369,987,987,987,987,0
20240828,114300,12210369,987,987,987,987,1
20240828,114200,12209382,987,987,987,987,0
20240828,114100,12209382,987,987,987,987,2
20240828,114000,12207408,987,987,987,987,0
20240828,113900,12207408,987,987,987,987,0
20240828,113800,12207408,987,987,987,987,0
20240828,113700,12207408,987,987,987,987,0
20240828,113600,12207408,987,987,987,987,0
20240828,113500,12207408,987,987,987,987,0
20240828,113400,12207408,987,987,987,987,0
20240828,113300,12207408,987,987,987,987,0
20240828,113200,12207408,987,987,987,987,1
20240828,113100,12206421,987,987,987,987,0
20240828,113000,12206421,987,987,987,987,0
20240828,112900,12206421,987,987,987,987,0
20240828,112800,12206421,987,987,987,987,0
20240828,112700,12206421,987,987,987,987,0
20240828,112600,12206421,987,987,987,987,0
20240828,112500,12206421,987,987,987,987,0
20240828,112400,12206421,987,987,987,987,0
20240828,112300,12206421,987,987,987,987,0
20240828,112200,12206421,987,987,987,987,0
20240828,112100,12206421,987,987,987,987,0
20240828,112000,12206421,987,987,987,987,0
20240828,111900,12206421,987,987,987,987,0
20240828,111800,12206421,987,987,987,987,0
20240828,111700,12206421,987,987,987,987,0
20240828,111600,12206421,987,987,987,987,0
20240828,111500,12206421,987,987,987,987,0
20240828,111400,12206421,987,987,987,987,0
20240828,111300,12206421,987,987,987,987,0
20240828,111200,12206421,987,987,987,987,0
20240828,111100,12206421,987,987,987,987,0
20240828,111000,12206421,987,987,987,987,0
20240828,110900,12206421,987,987,987,987,0
20240828,110800,12206421,987,987,987,987,0
20240828,110700,12206421,987,987,987,987,0
20240828,110600,12206421,987,987,987,987,0
20240828,110500,12206421,987,987,987,987,51
20240828,110400,12156084,987,987,987,987,0
20240828,110300,12156084,987,987,987,987,0
20240828,110200,12156084,987,987,987,987,0
20240828,110100,12156084,987,987,987,987,0
20240828,110000,12156084,987,987,987,987,0
20240828,105900,12156084,987,987,987,987,0
20240828,105800,12156084,987,987,987,987,0
20240828,105700,12156084,987,987,987,987,0
20240828,105600,12156084,987,987,987,987,0
20240828,105500,12156084,987,987,987,987,0
20240828,105400,12156084,987,987,987,987,0
20240828,105300,12156084,987,987,987,987,0
20240828,105200,12156084,987,987,987,987,0
20240828,105100,12156084,987,987,987,987,54
20240828,105000,12102786,987,987,987,987,311
20240828,104900,11795829,987,987,987,987,0
20240828,104800,11795829,987,987,987,987,0
20240828,104700,11795829,987,987,987,987,0
20240828,104600,11795829,987,987,987,987,0
20240828,104500,11795829,987,987,987,987,0
20240828,104400,11795829,987,987,987,987,0
20240828,104300,11795829,987,987,987,987,0
20240828,104200,11795829,987,987,987,987,0
20240828,104100,11795829,987,987,987,987,0
20240828,104000,11795829,987,987,987,987,0
20240828,103900,11795829,987,987,987,987,0
20240828,103800,11795829,987,987,987,987,0
20240828,103700,11795829,987,987,987,987,0
20240828,103600,11795829,987,987,987,987,0
20240828,103500,11795829,987,987,987,987,0
20240828,103400,11795829,987,987,987,987,0
20240828,103300,11795829,987,987,987,987,1
20240828,103200,11794842,982,982,982,982,1
20240828,103100,11793860,987,987,987,987,0
20240828,103000,11793860,987,987,987,987,0
20240828,102900,11793860,987,987,987,987,1
20240828,102800,11792873,981,981,981,981,0
20240828,102700,11792873,981,981,981,981,0
20240828,102600,11792873,981,981,981,981,0
20240828,102500,11792873,981,981,981,981,0
20240828,102400,11792873,981,981,981,981,1
20240828,102300,11791892,981,981,981,981,20
20240828,102200,11772272,987,987,987,987,0
20240828,102100,11772272,987,981,987,981,205
20240828,102000,11570860,988,988,988,988,0
20240828,101900,11570860,988,988,988,988,0
20240828,101800,11570860,988,988,988,988,0
20240828,101700,11570860,988,988,988,988,0
20240828,101600,11570860,988,988,988,988,0
20240828,101500,11570860,988,988,988,988,0
20240828,101400,11570860,988,988,988,988,0
20240828,101300,11570860,988,988,988,988,0
20240828,101200,11570860,988,988,988,988,0
20240828,101100,11570860,988,988,988,988,0
20240828,101000,11570860,988,988,988,988,0
20240828,100900,11570860,988,983,988,983,7
20240828,100800,11563961,983,983,983,983,1
20240828,100700,11562978,984,984,984,984,0
20240828,100600,11562978,984,984,984,984,0
20240828,100500,11562978,984,984,984,984,0
20240828,100400,11562978,984,984,984,984,0
20240828,100300,11562978,984,984,984,984,0
20240828,100200,11562978,984,984,984,984,0
20240828,100100,11562978,984,984,984,984,0
20240828,100000,11562978,984,984,984,984,0
20240828,095900,11562978,984,984,984,984,0
20240828,095800,11562978,984,984,984,984,15
20240828,095700,11548218,980,980,980,980,5
20240828,095600,11543318,980,980,980,980,0
20240828,095500,11543318,980,980,980,980,670
20240828,095400,10886718,979,979,979,979,0
20240828,095300,10886718,979,979,979,979,0
20240828,095200,10886718,979,979,979,979,0
20240828,095100,10886718,979,979,979,979,0
20240828,095000,10886718,979,979,979,979,0
20240828,094900,10886718,979,979,979,979,87
20240828,094800,10801545,979,979,979,979,0
20240828,094700,10801545,979,979,979,979,0
20240828,094600,10801545,979,979,979,979,0
20240828,094500,10801545,979,979,979,979,0
20240828,094400,10801545,979,979,979,979,0
20240828,094300,10801545,979,979,979,979,0
20240828,094200,10801545,979,979,979,979,0
20240828,094100,10801545,979,979,979,979,0
20240828,094000,10801545,979,975,979,975,293
20240828,093900,10515830,974,974,974,974,0
20240828,093800,10515830,974,975,975,974,14
20240828,093700,10502191,974,974,974,974,0
20240828,093600,10502191,974,974,974,974,0
20240828,093500,10502191,974,975,975,974,11
20240828,093400,10491467,975,975,975,975,0
20240828,093300,10491467,975,975,975,975,3
20240828,093200,10488542,975,975,975,975,216
20240828,093100,10277942,977,977,977,977,0
20240828,093000,10277942,977,977,977,977,0
20240828,092900,10277942,977,977,977,977,0
20240828,092800,10277942,977,977,977,977,0
20240828,092700,10277942,977,979,979,977,12
20240828,092600,10266216,980,980,980,980,5
20240828,092500,10261316,980,980,980,980,0
20240828,092400,10261316,980,980,980,980,0
20240828,092300,10261316,980,980,980,980,0
20240828,092200,10261316,980,980,980,980,0
20240828,092100,10261316,980,980,980,980,0
20240828,092000,10261316,980,980,980,980,0
20240828,091900,10261316,980,980,980,980,0
20240828,091800,10261316,980,980,980,980,0
20240828,091700,10261316,980,979,980,979,3001
20240828,091600,7320346,974,980,980,974,698
20240828,091500,6636825,981,981,981,981,10
20240828,091400,6627015,983,983,983,983,0
20240828,091300,6627015,983,983,983,983,2
20240828,091200,6625049,988,988,988,988,0
20240828,091100,6625049,988,988,988,984,3192
20240828,091000,3471381,990,990,990,990,10
20240828,090900,3461481,993,993,993,993,40
20240828,090800,3421761,992,992,992,992,357
20240828,090700,3067617,990,990,990,990,0
20240828,090600,3067617,990,990,990,990,2
20240828,090500,3065637,988,987,988,987,121
20240828,090400,2946099,987,987,987,987,10
20240828,090300,2936229,987,987,987,987,2
20240828,090200,2934255,983,983,983,983,0
20240828,090100,2934255,983,983,983,983,2
20240828,090000,2932289,983,983,983,983,2983