KissMeData/382800/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,211900,452692905,3860,3860,3860,3860,366
20240828,211800,452692905,3860,3860,3860,3860,0
20240828,211700,452692905,3860,3860,3860,3860,0
20240828,211600,452692905,3860,3860,3860,3860,0
20240828,211500,452692905,3860,3860,3860,3860,0
20240828,211400,452692905,3860,3860,3860,3860,0
20240828,211300,452692905,3860,3860,3860,3860,0
20240828,211200,452692905,3860,3860,3860,3860,0
20240828,211100,452692905,3860,3860,3860,3860,0
20240828,211000,452692905,3860,3860,3860,3860,0
20240828,210900,452692905,3860,3860,3860,3860,0
20240828,210800,452692905,3860,3860,3860,3860,0
20240828,210700,452692905,3860,3860,3860,3860,0
20240828,210600,452692905,3860,3860,3860,3860,0
20240828,210500,452692905,3860,3860,3860,3860,0
20240828,210400,452692905,3860,3860,3860,3860,0
20240828,210300,452692905,3860,3860,3860,3860,0
20240828,210200,452692905,3860,3860,3860,3860,0
20240828,210100,452692905,3860,3860,3860,3860,0
20240828,210000,452692905,3860,3860,3860,3860,0
20240828,205900,452692905,3860,3860,3860,3860,0
20240828,205800,452692905,3860,3860,3860,3860,0
20240828,205700,452692905,3860,3860,3860,3860,0
20240828,205600,452692905,3860,3860,3860,3860,0
20240828,205500,452692905,3860,3860,3860,3860,0
20240828,205400,452692905,3860,3860,3860,3860,0
20240828,205300,452692905,3860,3860,3860,3860,0
20240828,205200,452692905,3860,3860,3860,3860,0
20240828,205100,452692905,3860,3860,3860,3860,0
20240828,205000,452692905,3860,3860,3860,3860,0
20240828,204900,452692905,3860,3860,3860,3860,366
20240828,204800,452692905,3860,3860,3860,3860,0
20240828,204700,452692905,3860,3860,3860,3860,0
20240828,204600,452692905,3860,3860,3860,3860,0
20240828,204500,452692905,3860,3860,3860,3860,0
20240828,204400,452692905,3860,3860,3860,3860,0
20240828,204300,452692905,3860,3860,3860,3860,0
20240828,204200,452692905,3860,3860,3860,3860,0
20240828,204100,452692905,3860,3860,3860,3860,0
20240828,204000,452692905,3860,3860,3860,3860,0
20240828,203900,452692905,3860,3860,3860,3860,0
20240828,203800,452692905,3860,3860,3860,3860,0
20240828,203700,452692905,3860,3860,3860,3860,0
20240828,203600,452692905,3860,3860,3860,3860,0
20240828,203500,452692905,3860,3860,3860,3860,0
20240828,203400,452692905,3860,3860,3860,3860,0
20240828,203300,452692905,3860,3860,3860,3860,0
20240828,203200,452692905,3860,3860,3860,3860,0
20240828,203100,452692905,3860,3860,3860,3860,0
20240828,203000,452692905,3860,3860,3860,3860,0
20240828,202900,452692905,3860,3860,3860,3860,0
20240828,202800,452692905,3860,3860,3860,3860,0
20240828,202700,452692905,3860,3860,3860,3860,0
20240828,202600,452692905,3860,3860,3860,3860,0
20240828,202500,452692905,3860,3860,3860,3860,0
20240828,202400,452692905,3860,3860,3860,3860,0
20240828,202300,452692905,3860,3860,3860,3860,0
20240828,202200,452692905,3860,3860,3860,3860,0
20240828,202100,452692905,3860,3860,3860,3860,0
20240828,202000,452692905,3860,3860,3860,3860,0
20240828,201900,452692905,3860,3860,3860,3860,366
20240828,201800,452692905,3860,3860,3860,3860,0
20240828,201700,452692905,3860,3860,3860,3860,0
20240828,201600,452692905,3860,3860,3860,3860,0
20240828,201500,452692905,3860,3860,3860,3860,0
20240828,201400,452692905,3860,3860,3860,3860,0
20240828,201300,452692905,3860,3860,3860,3860,0
20240828,201200,452692905,3860,3860,3860,3860,0
20240828,201100,452692905,3860,3860,3860,3860,0
20240828,201000,452692905,3860,3860,3860,3860,0
20240828,200900,452692905,3860,3860,3860,3860,0
20240828,200800,452692905,3860,3860,3860,3860,0
20240828,200700,452692905,3860,3860,3860,3860,0
20240828,200600,452692905,3860,3860,3860,3860,0
20240828,200500,452692905,3860,3860,3860,3860,0
20240828,200400,452692905,3860,3860,3860,3860,0
20240828,200300,452692905,3860,3860,3860,3860,0
20240828,200200,452692905,3860,3860,3860,3860,0
20240828,200100,452692905,3860,3860,3860,3860,0
20240828,200000,452692905,3860,3860,3860,3860,0
20240828,195900,452692905,3860,3860,3860,3860,0
20240828,195800,452692905,3860,3860,3860,3860,0
20240828,195700,452692905,3860,3860,3860,3860,0
20240828,195600,452692905,3860,3860,3860,3860,0
20240828,195500,452692905,3860,3860,3860,3860,0
20240828,195400,452692905,3860,3860,3860,3860,0
20240828,195300,452692905,3860,3860,3860,3860,0
20240828,195200,452692905,3860,3860,3860,3860,0
20240828,195100,452692905,3860,3860,3860,3860,0
20240828,195000,452692905,3860,3860,3860,3860,0
20240828,194900,452692905,3860,3860,3860,3860,366
20240828,194800,452692905,3860,3860,3860,3860,0
20240828,194700,452692905,3860,3860,3860,3860,0
20240828,194600,452692905,3860,3860,3860,3860,0
20240828,194500,452692905,3860,3860,3860,3860,0
20240828,194400,452692905,3860,3860,3860,3860,0
20240828,194300,452692905,3860,3860,3860,3860,0
20240828,194200,452692905,3860,3860,3860,3860,0
20240828,194100,452692905,3860,3860,3860,3860,0
20240828,194000,452692905,3860,3860,3860,3860,0
20240828,193900,452692905,3860,3860,3860,3860,0
20240828,193800,452692905,3860,3860,3860,3860,0
20240828,193700,452692905,3860,3860,3860,3860,0
20240828,193600,452692905,3860,3860,3860,3860,0
20240828,193500,452692905,3860,3860,3860,3860,0
20240828,193400,452692905,3860,3860,3860,3860,0
20240828,193300,452692905,3860,3860,3860,3860,0
20240828,193200,452692905,3860,3860,3860,3860,0
20240828,193100,452692905,3860,3860,3860,3860,0
20240828,193000,452692905,3860,3860,3860,3860,0
20240828,192900,452692905,3860,3860,3860,3860,0
20240828,192800,452692905,3860,3860,3860,3860,0
20240828,192700,452692905,3860,3860,3860,3860,0
20240828,192600,452692905,3860,3860,3860,3860,0
20240828,192500,452692905,3860,3860,3860,3860,0
20240828,192400,452692905,3860,3860,3860,3860,0
20240828,192300,452692905,3860,3860,3860,3860,0
20240828,192200,452692905,3860,3860,3860,3860,0
20240828,192100,452692905,3860,3860,3860,3860,0
20240828,192000,452692905,3860,3860,3860,3860,0
20240828,191900,452692905,3860,3860,3860,3860,366
20240828,191800,452692905,3860,3860,3860,3860,0
20240828,191700,452692905,3860,3860,3860,3860,0
20240828,191600,452692905,3860,3860,3860,3860,0
20240828,191500,452692905,3860,3860,3860,3860,0
20240828,191400,452692905,3860,3860,3860,3860,0
20240828,191300,452692905,3860,3860,3860,3860,0
20240828,191200,452692905,3860,3860,3860,3860,0
20240828,191100,452692905,3860,3860,3860,3860,0
20240828,191000,452692905,3860,3860,3860,3860,0
20240828,190900,452692905,3860,3860,3860,3860,0
20240828,190800,452692905,3860,3860,3860,3860,0
20240828,190700,452692905,3860,3860,3860,3860,0
20240828,190600,452692905,3860,3860,3860,3860,0
20240828,190500,452692905,3860,3860,3860,3860,0
20240828,190400,452692905,3860,3860,3860,3860,0
20240828,190300,452692905,3860,3860,3860,3860,0
20240828,190200,452692905,3860,3860,3860,3860,0
20240828,190100,452692905,3860,3860,3860,3860,0
20240828,190000,452692905,3860,3860,3860,3860,0
20240828,185900,452692905,3860,3860,3860,3860,0
20240828,185800,452692905,3860,3860,3860,3860,0
20240828,185700,452692905,3860,3860,3860,3860,0
20240828,185600,452692905,3860,3860,3860,3860,0
20240828,185500,452692905,3860,3860,3860,3860,0
20240828,185400,452692905,3860,3860,3860,3860,0
20240828,185300,452692905,3860,3860,3860,3860,0
20240828,185200,452692905,3860,3860,3860,3860,0
20240828,185100,452692905,3860,3860,3860,3860,0
20240828,185000,452692905,3860,3860,3860,3860,0
20240828,184900,452692905,3860,3860,3860,3860,366
20240828,184800,452692905,3860,3860,3860,3860,0
20240828,184700,452692905,3860,3860,3860,3860,0
20240828,184600,452692905,3860,3860,3860,3860,0
20240828,184500,452692905,3860,3860,3860,3860,0
20240828,184400,452692905,3860,3860,3860,3860,0
20240828,184300,452692905,3860,3860,3860,3860,0
20240828,184200,452692905,3860,3860,3860,3860,0
20240828,184100,452692905,3860,3860,3860,3860,0
20240828,184000,452692905,3860,3860,3860,3860,0
20240828,183900,452692905,3860,3860,3860,3860,0
20240828,183800,452692905,3860,3860,3860,3860,0
20240828,183700,452692905,3860,3860,3860,3860,0
20240828,183600,452692905,3860,3860,3860,3860,0
20240828,183500,452692905,3860,3860,3860,3860,0
20240828,183400,452692905,3860,3860,3860,3860,0
20240828,183300,452692905,3860,3860,3860,3860,0
20240828,183200,452692905,3860,3860,3860,3860,0
20240828,183100,452692905,3860,3860,3860,3860,0
20240828,183000,452692905,3860,3860,3860,3860,0
20240828,182900,452692905,3860,3860,3860,3860,0
20240828,182800,452692905,3860,3860,3860,3860,0
20240828,182700,452692905,3860,3860,3860,3860,0
20240828,182600,452692905,3860,3860,3860,3860,0
20240828,182500,452692905,3860,3860,3860,3860,0
20240828,182400,452692905,3860,3860,3860,3860,0
20240828,182300,452692905,3860,3860,3860,3860,0
20240828,182200,452692905,3860,3860,3860,3860,0
20240828,182100,452692905,3860,3860,3860,3860,0
20240828,182000,452692905,3860,3860,3860,3860,0
20240828,181900,452692905,3860,3860,3860,3860,366
20240828,181800,452692905,3860,3860,3860,3860,0
20240828,181700,452692905,3860,3860,3860,3860,0
20240828,181600,452692905,3860,3860,3860,3860,0
20240828,181500,452692905,3860,3860,3860,3860,0
20240828,181400,452692905,3860,3860,3860,3860,0
20240828,181300,452692905,3860,3860,3860,3860,0
20240828,181200,452692905,3860,3860,3860,3860,0
20240828,181100,452692905,3860,3860,3860,3860,0
20240828,181000,452692905,3860,3860,3860,3860,0
20240828,180900,452692905,3860,3860,3860,3860,0
20240828,180800,452692905,3860,3860,3860,3860,0
20240828,180700,452692905,3860,3860,3860,3860,0
20240828,180600,452692905,3860,3860,3860,3860,0
20240828,180500,452692905,3860,3860,3860,3860,0
20240828,180400,452692905,3860,3860,3860,3860,0
20240828,180300,452692905,3860,3860,3860,3860,0
20240828,180200,452692905,3860,3860,3860,3860,0
20240828,180100,452692905,3860,3860,3860,3860,0
20240828,180000,452692905,3860,3860,3860,3860,0
20240828,175900,452692905,3860,3860,3860,3860,0
20240828,175800,452692905,3860,3860,3860,3860,0
20240828,175700,452692905,3860,3860,3860,3860,0
20240828,175600,452692905,3860,3860,3860,3860,0
20240828,175500,452692905,3860,3860,3860,3860,0
20240828,175400,452692905,3860,3860,3860,3860,0
20240828,175300,452692905,3860,3860,3860,3860,0
20240828,175200,452692905,3860,3860,3860,3860,0
20240828,175100,452692905,3860,3860,3860,3860,0
20240828,175000,452692905,3860,3860,3860,3860,0
20240828,174900,452692905,3860,3860,3860,3860,366
20240828,174800,452692905,3860,3860,3860,3860,0
20240828,174700,452692905,3860,3860,3860,3860,0
20240828,174600,452692905,3860,3860,3860,3860,0
20240828,174500,452692905,3860,3860,3860,3860,0
20240828,174400,452692905,3860,3860,3860,3860,0
20240828,174300,452692905,3860,3860,3860,3860,0
20240828,174200,452692905,3860,3860,3860,3860,0
20240828,174100,452692905,3860,3860,3860,3860,0
20240828,174000,452692905,3860,3860,3860,3860,0
20240828,173900,452692905,3860,3860,3860,3860,0
20240828,173800,452692905,3860,3860,3860,3860,0
20240828,173700,452692905,3860,3860,3860,3860,0
20240828,173600,452692905,3860,3860,3860,3860,0
20240828,173500,452692905,3860,3860,3860,3860,0
20240828,173400,452692905,3860,3860,3860,3860,0
20240828,173300,452692905,3860,3860,3860,3860,0
20240828,173200,452692905,3860,3860,3860,3860,0
20240828,173100,452692905,3860,3860,3860,3860,0
20240828,173000,452692905,3860,3860,3860,3860,0
20240828,172900,452692905,3860,3860,3860,3860,0
20240828,172800,452692905,3860,3860,3860,3860,0
20240828,172700,452692905,3860,3860,3860,3860,0
20240828,172600,452692905,3860,3860,3860,3860,0
20240828,172500,452692905,3860,3860,3860,3860,0
20240828,172400,452692905,3860,3860,3860,3860,0
20240828,172300,452692905,3860,3860,3860,3860,0
20240828,172200,452692905,3860,3860,3860,3860,0
20240828,172100,452692905,3860,3860,3860,3860,0
20240828,172000,452692905,3860,3860,3860,3860,0
20240828,171900,452692905,3860,3860,3860,3860,366
20240828,171800,452692905,3860,3860,3860,3860,0
20240828,171700,452692905,3860,3860,3860,3860,0
20240828,171600,452692905,3860,3860,3860,3860,0
20240828,171500,452692905,3860,3860,3860,3860,0
20240828,171400,452692905,3860,3860,3860,3860,0
20240828,171300,452692905,3860,3860,3860,3860,0
20240828,171200,452692905,3860,3860,3860,3860,0
20240828,171100,452692905,3860,3860,3860,3860,0
20240828,171000,452692905,3860,3860,3860,3860,0
20240828,170900,452692905,3860,3860,3860,3860,0
20240828,170800,452692905,3860,3860,3860,3860,0
20240828,170700,452692905,3860,3860,3860,3860,0
20240828,170600,452692905,3860,3860,3860,3860,0
20240828,170500,452692905,3860,3860,3860,3860,0
20240828,170400,452692905,3860,3860,3860,3860,0
20240828,170300,452692905,3860,3860,3860,3860,0
20240828,170200,452692905,3860,3860,3860,3860,0
20240828,170100,452692905,3860,3860,3860,3860,0
20240828,170000,452692905,3860,3860,3860,3860,0
20240828,165900,452692905,3860,3860,3860,3860,0
20240828,165800,452692905,3860,3860,3860,3860,0
20240828,165700,452692905,3860,3860,3860,3860,0
20240828,165600,452692905,3860,3860,3860,3860,0
20240828,165500,452692905,3860,3860,3860,3860,0
20240828,165400,452692905,3860,3860,3860,3860,0
20240828,165300,452692905,3860,3860,3860,3860,0
20240828,165200,452692905,3860,3860,3860,3860,0
20240828,165100,452692905,3860,3860,3860,3860,0
20240828,165000,452692905,3860,3860,3860,3860,0
20240828,164900,452692905,3860,3860,3860,3860,366
20240828,164800,452692905,3860,3860,3860,3860,0
20240828,164700,452692905,3860,3860,3860,3860,0
20240828,164600,452692905,3860,3860,3860,3860,0
20240828,164500,452692905,3860,3860,3860,3860,0
20240828,164400,452692905,3860,3860,3860,3860,0
20240828,164300,452692905,3860,3860,3860,3860,0
20240828,164200,452692905,3860,3860,3860,3860,0
20240828,164100,452692905,3860,3860,3860,3860,0
20240828,164000,452692905,3860,3860,3860,3860,0
20240828,163900,452692905,3860,3860,3860,3860,0
20240828,163800,452692905,3860,3860,3860,3860,0
20240828,163700,452692905,3860,3860,3860,3860,0
20240828,163600,452692905,3860,3860,3860,3860,0
20240828,163500,452692905,3860,3860,3860,3860,0
20240828,163400,452692905,3860,3860,3860,3860,0
20240828,163300,452692905,3860,3860,3860,3860,0
20240828,163200,452692905,3860,3860,3860,3860,0
20240828,163100,452692905,3860,3860,3860,3860,0
20240828,163000,452692905,3860,3860,3860,3860,0
20240828,162900,452692905,3860,3860,3860,3860,0
20240828,162800,452692905,3860,3860,3860,3860,0
20240828,162700,452692905,3860,3860,3860,3860,0
20240828,162600,452692905,3860,3860,3860,3860,0
20240828,162500,452692905,3860,3860,3860,3860,0
20240828,162400,452692905,3860,3860,3860,3860,0
20240828,162300,452692905,3860,3860,3860,3860,0
20240828,162200,452692905,3860,3860,3860,3860,0
20240828,162100,452692905,3860,3860,3860,3860,0
20240828,162000,452692905,3860,3860,3860,3860,0
20240828,161900,452692905,3860,3860,3860,3860,366
20240828,161800,452692905,3860,3860,3860,3860,0
20240828,161700,452692905,3860,3860,3860,3860,0
20240828,161600,452692905,3860,3860,3860,3860,0
20240828,161500,452692905,3860,3860,3860,3860,0
20240828,161400,452692905,3860,3860,3860,3860,0
20240828,161300,452692905,3860,3860,3860,3860,0
20240828,161200,452692905,3860,3860,3860,3860,0
20240828,161100,452692905,3860,3860,3860,3860,0
20240828,161000,452692905,3860,3860,3860,3860,0
20240828,160900,452692905,3860,3860,3860,3860,0
20240828,160800,452692905,3860,3860,3860,3860,0
20240828,160700,452692905,3860,3860,3860,3860,0
20240828,160600,452692905,3860,3860,3860,3860,0
20240828,160500,452692905,3860,3860,3860,3860,0
20240828,160400,452692905,3860,3860,3860,3860,0
20240828,160300,452692905,3860,3860,3860,3860,0
20240828,160200,452692905,3860,3860,3860,3860,0
20240828,160100,452692905,3860,3860,3860,3860,0
20240828,160000,452692905,3860,3860,3860,3860,0
20240828,155900,452692905,3860,3860,3860,3860,0
20240828,155800,452692905,3860,3860,3860,3860,0
20240828,155700,452692905,3860,3860,3860,3860,0
20240828,155600,452692905,3860,3860,3860,3860,0
20240828,155500,452692905,3860,3860,3860,3860,0
20240828,155400,452692905,3860,3860,3860,3860,0
20240828,155300,452692905,3860,3860,3860,3860,0
20240828,155200,452692905,3860,3860,3860,3860,0
20240828,155100,452692905,3860,3860,3860,3860,0
20240828,155000,452692905,3860,3860,3860,3860,0
20240828,154900,452692905,3860,3860,3860,3860,366
20240828,154800,452692905,3860,3860,3860,3860,0
20240828,154700,452692905,3860,3860,3860,3860,0
20240828,154600,452692905,3860,3860,3860,3860,0
20240828,154500,452692905,3860,3860,3860,3860,0
20240828,154400,452692905,3860,3860,3860,3860,0
20240828,154300,452692905,3860,3860,3860,3860,0
20240828,154200,452692905,3860,3860,3860,3860,0
20240828,154100,452692905,3860,3860,3860,3860,0
20240828,154000,452692905,3860,3860,3860,3860,0
20240828,153900,452692905,3860,3860,3860,3860,0
20240828,153800,452692905,3860,3860,3860,3860,0
20240828,153700,452692905,3860,3860,3860,3860,0
20240828,153600,452692905,3860,3860,3860,3860,0
20240828,153500,452692905,3860,3860,3860,3860,0
20240828,153400,452692905,3860,3860,3860,3860,0
20240828,153300,452692905,3860,3860,3860,3860,0
20240828,153200,452692905,3860,3860,3860,3860,0
20240828,153100,452692905,3860,3860,3860,3860,0
20240828,153000,452692905,3860,3860,3860,3860,366
20240828,152900,451280145,3810,3810,3810,3810,0
20240828,152800,451280145,3810,3810,3810,3810,0
20240828,152700,451280145,3810,3810,3810,3810,0
20240828,152600,451280145,3810,3810,3810,3810,0
20240828,152500,451280145,3810,3810,3810,3810,0
20240828,152400,451280145,3810,3810,3810,3810,0
20240828,152300,451280145,3810,3810,3810,3810,0
20240828,152200,451280145,3810,3810,3810,3810,0
20240828,152100,451280145,3810,3810,3810,3810,0
20240828,152000,451280145,3810,3810,3810,3810,0
20240828,151900,451280145,3810,3810,3810,3810,0
20240828,151800,451280145,3810,3810,3810,3810,0
20240828,151700,451280145,3810,3810,3810,3810,21
20240828,151600,451200135,3815,3815,3815,3815,0
20240828,151500,451200135,3815,3815,3815,3815,500
20240828,151400,449292635,3815,3815,3815,3815,0
20240828,151300,449292635,3815,3815,3815,3815,1
20240828,151200,449288820,3815,3815,3815,3815,0
20240828,151100,449288820,3815,3815,3815,3815,80
20240828,151000,448983620,3820,3800,3820,3800,13
20240828,150900,448934200,3800,3800,3800,3800,0
20240828,150800,448934200,3800,3820,3820,3800,101
20240828,150700,448550380,3820,3820,3820,3820,0
20240828,150600,448550380,3820,3820,3820,3820,0
20240828,150500,448550380,3820,3820,3820,3820,1
20240828,150400,448546560,3810,3810,3810,3810,0
20240828,150300,448546560,3810,3810,3810,3810,0
20240828,150200,448546560,3810,3810,3810,3810,7
20240828,150100,448519890,3810,3810,3810,3810,0
20240828,150000,448519890,3810,3800,3810,3800,7
20240828,145900,448493270,3810,3800,3810,3800,11
20240828,145800,448451460,3800,3800,3800,3800,0
20240828,145700,448451460,3800,3810,3810,3785,17138
20240828,145600,383362080,3820,3820,3820,3820,2
20240828,145500,383354440,3825,3825,3825,3825,0
20240828,145400,383354440,3825,3825,3825,3825,0
20240828,145300,383354440,3825,3825,3825,3825,0
20240828,145200,383354440,3825,3825,3825,3825,0
20240828,145100,383354440,3825,3825,3825,3825,0
20240828,145000,383354440,3825,3825,3825,3825,0
20240828,144900,383354440,3825,3825,3825,3825,12
20240828,144800,383308540,3825,3825,3825,3825,0
20240828,144700,383308540,3825,3810,3825,3810,2
20240828,144600,383300905,3820,3820,3820,3820,0
20240828,144500,383300905,3820,3820,3820,3820,344
20240828,144400,381986825,3820,3820,3820,3820,1
20240828,144300,381983005,3805,3815,3815,3805,4262
20240828,144200,365751765,3820,3820,3820,3820,11
20240828,144100,365709745,3825,3825,3825,3825,0
20240828,144000,365709745,3825,3815,3825,3815,2
20240828,143900,365702105,3815,3815,3815,3815,0
20240828,143800,365702105,3815,3815,3815,3815,100
20240828,143700,365320605,3820,3820,3820,3820,146
20240828,143600,364762885,3830,3830,3830,3830,1
20240828,143500,364759055,3835,3835,3835,3835,0
20240828,143400,364759055,3835,3835,3835,3835,0
20240828,143300,364759055,3835,3835,3835,3835,79
20240828,143200,364456090,3835,3835,3835,3835,201
20240828,143100,363685255,3835,3835,3835,3835,0
20240828,143000,363685255,3835,3835,3835,3835,0
20240828,142900,363685255,3835,3835,3835,3835,0
20240828,142800,363685255,3835,3825,3845,3825,326
20240828,142700,362435150,3825,3825,3825,3825,324
20240828,142600,361195850,3825,3825,3825,3825,0
20240828,142500,361195850,3825,3825,3825,3825,0
20240828,142400,361195850,3825,3820,3825,3820,101
20240828,142300,360810025,3820,3820,3820,3820,0
20240828,142200,360810025,3820,3820,3820,3820,0
20240828,142100,360810025,3820,3820,3820,3820,0
20240828,142000,360810025,3820,3820,3820,3820,0
20240828,141900,360810025,3820,3820,3820,3820,0
20240828,141800,360810025,3820,3830,3830,3820,501
20240828,141700,358896195,3860,3835,3865,3830,9
20240828,141600,358861610,3835,3835,3835,3835,3
20240828,141500,358850105,3840,3840,3840,3840,1074
20240828,141400,354725945,3870,3870,3870,3870,0
20240828,141300,354725945,3870,3870,3870,3870,0
20240828,141200,354725945,3870,3845,3870,3845,185
20240828,141100,354013830,3840,3830,3840,3830,1169
20240828,141000,349526450,3820,3820,3820,3820,0
20240828,140900,349526450,3820,3820,3820,3820,0
20240828,140800,349526450,3820,3825,3825,3820,48
20240828,140700,349343065,3830,3830,3830,3830,4
20240828,140600,349327745,3830,3830,3830,3830,0
20240828,140500,349327745,3830,3830,3830,3830,2
20240828,140400,349320085,3825,3825,3830,3825,42
20240828,140300,349159430,3830,3830,3830,3830,0
20240828,140200,349159430,3830,3830,3830,3830,0
20240828,140100,349159430,3830,3830,3830,3830,11
20240828,140000,349117300,3825,3825,3825,3825,0
20240828,135900,349117300,3825,3825,3825,3825,0
20240828,135800,349117300,3825,3825,3825,3825,556
20240828,135700,346990600,3825,3825,3825,3825,1003
20240828,135600,343154125,3825,3825,3825,3825,978
20240828,135500,339413275,3820,3820,3820,3820,0
20240828,135400,339413275,3820,3820,3820,3820,0
20240828,135300,339413275,3820,3820,3820,3820,1
20240828,135200,339409455,3820,3820,3820,3820,143
20240828,135100,338863195,3825,3825,3825,3825,0
20240828,135000,338863195,3825,3825,3825,3825,0
20240828,134900,338863195,3825,3825,3825,3825,0
20240828,134800,338863195,3825,3815,3825,3815,500
20240828,134700,336951015,3815,3815,3815,3815,0
20240828,134600,336951015,3815,3815,3815,3815,1
20240828,134500,336947200,3830,3830,3830,3830,0
20240828,134400,336947200,3830,3830,3830,3830,0
20240828,134300,336947200,3830,3830,3830,3830,7
20240828,134200,336920390,3830,3830,3830,3830,0
20240828,134100,336920390,3830,3830,3830,3830,0
20240828,134000,336920390,3830,3820,3830,3820,130
20240828,133900,336423780,3820,3820,3820,3805,303
20240828,133800,335268930,3820,3820,3820,3820,0
20240828,133700,335268930,3820,3820,3820,3820,0
20240828,133600,335268930,3820,3820,3820,3820,1
20240828,133500,335265110,3815,3815,3815,3815,0
20240828,133400,335265110,3815,3810,3815,3805,1117
20240828,133300,331005490,3810,3810,3810,3810,0
20240828,133200,331005490,3810,3810,3810,3810,727
20240828,133100,328235620,3830,3830,3830,3830,0
20240828,133000,328235620,3830,3830,3830,3830,1
20240828,132900,328231790,3830,3830,3830,3830,0
20240828,132800,328231790,3830,3820,3830,3810,817
20240828,132700,325114330,3820,3820,3820,3820,0
20240828,132600,325114330,3820,3820,3820,3820,0
20240828,132500,325114330,3820,3820,3820,3820,0
20240828,132400,325114330,3820,3820,3820,3820,0
20240828,132300,325114330,3820,3820,3820,3820,1
20240828,132200,325110510,3815,3810,3815,3810,1224
20240828,132100,320441000,3810,3810,3810,3810,0
20240828,132000,320441000,3810,3810,3810,3810,200
20240828,131900,319679000,3805,3800,3805,3800,18
20240828,131800,319610535,3800,3800,3800,3800,0
20240828,131700,319610535,3800,3800,3800,3800,0
20240828,131600,319610535,3800,3800,3800,3800,50
20240828,131500,319420535,3800,3800,3800,3800,0
20240828,131400,319420535,3800,3800,3800,3800,0
20240828,131300,319420535,3800,3800,3800,3800,0
20240828,131200,319420535,3800,3800,3800,3800,0
20240828,131100,319420535,3800,3800,3800,3800,0
20240828,131000,319420535,3800,3800,3800,3800,0
20240828,130900,319420535,3800,3800,3800,3800,0
20240828,130800,319420535,3800,3800,3800,3800,0
20240828,130700,319420535,3800,3800,3800,3800,0
20240828,130600,319420535,3800,3800,3800,3800,1000
20240828,130500,315620535,3800,3800,3800,3800,0
20240828,130400,315620535,3800,3800,3800,3800,567
20240828,130300,313465935,3800,3805,3805,3800,2034
20240828,130200,305735610,3805,3805,3805,3805,0
20240828,130100,305735610,3805,3805,3805,3805,0
20240828,130000,305735610,3805,3805,3805,3805,1
20240828,125900,305731805,3805,3805,3805,3805,0
20240828,125800,305731805,3805,3805,3805,3805,128
20240828,125700,305244765,3810,3810,3810,3810,0
20240828,125600,305244765,3810,3810,3810,3810,3
20240828,125500,305233335,3815,3810,3815,3805,11
20240828,125400,305191460,3805,3805,3805,3805,0
20240828,125300,305191460,3805,3805,3805,3805,1
20240828,125200,305187655,3815,3815,3815,3815,0
20240828,125100,305187655,3815,3815,3815,3815,0
20240828,125000,305187655,3815,3815,3815,3815,0
20240828,124900,305187655,3815,3815,3815,3815,0
20240828,124800,305187655,3815,3815,3815,3815,0
20240828,124700,305187655,3815,3815,3815,3815,0
20240828,124600,305187655,3815,3815,3815,3815,0
20240828,124500,305187655,3815,3815,3815,3815,0
20240828,124400,305187655,3815,3815,3815,3815,0
20240828,124300,305187655,3815,3815,3815,3815,1
20240828,124200,305183840,3810,3810,3810,3810,0
20240828,124100,305183840,3810,3810,3810,3810,0
20240828,124000,305183840,3810,3810,3810,3810,0
20240828,123900,305183840,3810,3810,3810,3810,0
20240828,123800,305183840,3810,3805,3810,3800,706
20240828,123700,302494375,3805,3805,3805,3805,4733
20240828,123600,284485310,3805,3805,3805,3805,0
20240828,123500,284485310,3805,3805,3805,3805,0
20240828,123400,284485310,3805,3805,3805,3805,843
20240828,123300,281277695,3805,3810,3810,3805,1000
20240828,123200,277471675,3810,3810,3810,3810,0
20240828,123100,277471675,3810,3810,3810,3810,0
20240828,123000,277471675,3810,3810,3810,3810,0
20240828,122900,277471675,3810,3810,3810,3810,1
20240828,122800,277467865,3810,3810,3810,3810,0
20240828,122700,277467865,3810,3810,3810,3810,2000
20240828,122600,269847865,3805,3805,3805,3805,217
20240828,122500,269022180,3805,3810,3810,3805,5
20240828,122400,269003145,3810,3810,3810,3810,1
20240828,122300,268999335,3805,3805,3805,3805,0
20240828,122200,268999335,3805,3805,3805,3805,0
20240828,122100,268999335,3805,3805,3805,3805,0
20240828,122000,268999335,3805,3805,3805,3805,2
20240828,121900,268991725,3815,3815,3815,3815,0
20240828,121800,268991725,3815,3815,3815,3815,0
20240828,121700,268991725,3815,3815,3815,3815,0
20240828,121600,268991725,3815,3815,3815,3815,25
20240828,121500,268896350,3815,3815,3815,3815,0
20240828,121400,268896350,3815,3815,3815,3815,501
20240828,121300,266985035,3815,3815,3815,3815,1
20240828,121200,266981220,3805,3805,3805,3805,0
20240828,121100,266981220,3805,3805,3805,3805,500
20240828,121000,265078720,3805,3805,3805,3805,0
20240828,120900,265078720,3805,3805,3805,3805,0
20240828,120800,265078720,3805,3815,3815,3805,66
20240828,120700,264827580,3815,3815,3815,3815,0
20240828,120600,264827580,3815,3815,3815,3815,1
20240828,120500,264823765,3815,3810,3815,3805,402
20240828,120400,263292630,3815,3815,3815,3815,0
20240828,120300,263292630,3815,3815,3815,3815,0
20240828,120200,263292630,3815,3815,3815,3815,2
20240828,120100,263285000,3815,3815,3815,3815,1
20240828,120000,263281185,3805,3805,3805,3805,0
20240828,115900,263281185,3805,3805,3805,3805,0
20240828,115800,263281185,3805,3805,3805,3805,257
20240828,115700,262303300,3800,3805,3805,3800,400
20240828,115600,260781740,3805,3805,3805,3805,0
20240828,115500,260781740,3805,3820,3820,3805,1826
20240828,115400,253828570,3820,3830,3835,3820,2265
20240828,115300,245173140,3825,3835,3835,3825,1536
20240828,115200,239294475,3835,3835,3835,3835,0
20240828,115100,239294475,3835,3835,3835,3835,0
20240828,115000,239294475,3835,3835,3835,3835,0
20240828,114900,239294475,3835,3835,3835,3835,0
20240828,114800,239294475,3835,3835,3835,3835,0
20240828,114700,239294475,3835,3835,3835,3835,0
20240828,114600,239294475,3835,3835,3835,3835,0
20240828,114500,239294475,3835,3835,3835,3835,0
20240828,114400,239294475,3835,3835,3835,3835,0
20240828,114300,239294475,3835,3835,3835,3835,0
20240828,114200,239294475,3835,3835,3835,3835,0
20240828,114100,239294475,3835,3835,3835,3835,0
20240828,114000,239294475,3835,3835,3835,3835,0
20240828,113900,239294475,3835,3835,3835,3835,0
20240828,113800,239294475,3835,3835,3835,3835,1337
20240828,113700,234167080,3835,3835,3835,3835,0
20240828,113600,234167080,3835,3835,3835,3835,0
20240828,113500,234167080,3835,3835,3835,3835,0
20240828,113400,234167080,3835,3835,3835,3835,1
20240828,113300,234163245,3835,3835,3835,3835,0
20240828,113200,234163245,3835,3835,3835,3835,0
20240828,113100,234163245,3835,3835,3835,3835,0
20240828,113000,234163245,3835,3835,3835,3835,1
20240828,112900,234159410,3835,3840,3840,3835,403
20240828,112800,232613895,3835,3835,3835,3835,0
20240828,112700,232613895,3835,3835,3835,3835,0
20240828,112600,232613895,3835,3835,3835,3835,100
20240828,112500,232230395,3835,3835,3835,3835,0
20240828,112400,232230395,3835,3835,3835,3835,0
20240828,112300,232230395,3835,3835,3835,3835,106
20240828,112200,231823885,3820,3820,3820,3820,0
20240828,112100,231823885,3820,3820,3820,3820,0
20240828,112000,231823885,3820,3820,3820,3820,0
20240828,111900,231823885,3820,3820,3820,3820,0
20240828,111800,231823885,3820,3820,3820,3820,0
20240828,111700,231823885,3820,3825,3825,3820,1000
20240828,111600,228001930,3830,3825,3830,3825,226
20240828,111500,227137090,3830,3850,3850,3830,5316
20240828,111400,206712855,3845,3840,3845,3840,416
20240828,111300,205114455,3840,3840,3840,3840,0
20240828,111200,205114455,3840,3830,3840,3830,956
20240828,111100,201448780,3830,3830,3830,3830,0
20240828,111000,201448780,3830,3830,3830,3830,51
20240828,110900,201253450,3830,3830,3830,3830,50
20240828,110800,201061950,3830,3830,3830,3830,2
20240828,110700,201054290,3830,3830,3830,3830,0
20240828,110600,201054290,3830,3830,3830,3830,1
20240828,110500,201050460,3820,3815,3820,3815,1204
20240828,110400,196451430,3815,3815,3815,3815,1
20240828,110300,196447615,3820,3810,3820,3810,422
20240828,110200,194839785,3810,3810,3810,3810,1089
20240828,110100,190690695,3810,3825,3825,3805,2997
20240828,110000,179275410,3825,3825,3825,3825,0
20240828,105900,179275410,3825,3825,3825,3825,0
20240828,105800,179275410,3825,3825,3825,3825,46
20240828,105700,179099460,3820,3825,3840,3820,3232
20240828,105600,166741430,3820,3845,3845,3820,5438
20240828,105500,145921080,3850,3845,3850,3845,16
20240828,105400,145859555,3850,3850,3850,3850,1
20240828,105300,145855705,3845,3855,3855,3845,3000
20240828,105200,134319305,3865,3865,3865,3865,1
20240828,105100,134315440,3885,3885,3885,3885,0
20240828,105000,134315440,3885,3885,3885,3885,0
20240828,104900,134315440,3885,3885,3885,3885,0
20240828,104800,134315440,3885,3885,3885,3885,0
20240828,104700,134315440,3885,3885,3885,3885,0
20240828,104600,134315440,3885,3905,3905,3855,355
20240828,104500,132944600,3910,3845,3910,3845,385
20240828,104400,131463500,3830,3840,3840,3830,2133
20240828,104300,123278890,3850,3850,3850,3850,1
20240828,104200,123275040,3855,3855,3855,3855,0
20240828,104100,123275040,3855,3855,3855,3855,1
20240828,104000,123271185,3835,3855,3855,3835,2597
20240828,103900,113298630,3850,3855,3855,3850,725
20240828,103800,110507050,3865,3865,3865,3865,4
20240828,103700,110491590,3865,3865,3865,3865,0
20240828,103600,110491590,3865,3865,3865,3865,30
20240828,103500,110375640,3870,3870,3870,3870,1
20240828,103400,110371770,3860,3865,3865,3860,208
20240828,103300,109567910,3855,3870,3870,3855,2198
20240828,103200,101067215,3870,3875,3875,3870,1387
20240828,103100,95695585,3875,3875,3875,3875,0
20240828,103000,95695585,3875,3895,3895,3875,1912
20240828,102900,88276545,3895,3895,3895,3895,0
20240828,102800,88276545,3895,3895,3895,3895,0
20240828,102700,88276545,3895,3895,3895,3895,77
20240828,102600,87976630,3895,3895,3895,3895,0
20240828,102500,87976630,3895,3895,3895,3895,0
20240828,102400,87976630,3895,3895,3895,3895,0
20240828,102300,87976630,3895,3895,3895,3895,1
20240828,102200,87972735,3895,3895,3895,3895,20
20240828,102100,87894835,3895,3895,3895,3895,1
20240828,102000,87890940,3895,3895,3895,3895,1
20240828,101900,87887045,3885,3890,3890,3885,4
20240828,101800,87871500,3890,3890,3895,3890,819
20240828,101700,84683735,3890,3890,3890,3890,0
20240828,101600,84683735,3890,3890,3890,3890,2
20240828,101500,84675955,3890,3890,3890,3890,1
20240828,101400,84672065,3885,3885,3885,3885,0
20240828,101300,84672065,3885,3885,3885,3880,1246
20240828,101200,79832625,3890,3885,3890,3885,52
20240828,101100,79630595,3885,3890,3890,3885,684
20240828,101000,76970330,3895,3895,3895,3895,0
20240828,100900,76970330,3895,3895,3895,3895,0
20240828,100800,76970330,3895,3895,3895,3895,18
20240828,100700,76900220,3895,3895,3895,3895,0
20240828,100600,76900220,3895,3895,3895,3895,1
20240828,100500,76896325,3895,3895,3895,3895,0
20240828,100400,76896325,3895,3890,3895,3890,26
20240828,100300,76795060,3895,3895,3895,3895,0
20240828,100200,76795060,3895,3895,3895,3895,1
20240828,100100,76791165,3895,3895,3895,3895,0
20240828,100000,76791165,3895,3895,3895,3895,0
20240828,095900,76791165,3895,3895,3895,3895,0
20240828,095800,76791165,3895,3895,3895,3895,0
20240828,095700,76791165,3895,3895,3895,3895,1
20240828,095600,76787270,3890,3890,3890,3890,11
20240828,095500,76744480,3885,3885,3885,3885,1
20240828,095400,76740595,3895,3895,3895,3895,0
20240828,095300,76740595,3895,3895,3895,3895,0
20240828,095200,76740595,3895,3895,3895,3895,0
20240828,095100,76740595,3895,3895,3895,3895,0
20240828,095000,76740595,3895,3895,3895,3895,1
20240828,094900,76736700,3895,3895,3895,3895,0
20240828,094800,76736700,3895,3895,3895,3895,0
20240828,094700,76736700,3895,3895,3895,3895,30
20240828,094600,76619850,3910,3910,3910,3910,2
20240828,094500,76612030,3910,3895,3910,3895,101
20240828,094400,76218620,3915,3915,3915,3915,0
20240828,094300,76218620,3915,3915,3915,3915,0
20240828,094200,76218620,3915,3915,3915,3915,0
20240828,094100,76218620,3915,3915,3915,3915,90
20240828,094000,75866270,3925,3925,3925,3925,5
20240828,093900,75846645,3925,3925,3925,3925,3
20240828,093800,75834870,3885,3885,3885,3885,2701
20240828,093700,65341485,3885,3885,3885,3885,0
20240828,093600,65341485,3885,3885,3885,3885,0
20240828,093500,65341485,3885,3885,3885,3885,0
20240828,093400,65341485,3885,3885,3885,3885,0
20240828,093300,65341485,3885,3885,3885,3885,0
20240828,093200,65341485,3885,3885,3885,3885,0
20240828,093100,65341485,3885,3885,3885,3885,1
20240828,093000,65337600,3880,3880,3880,3880,0
20240828,092900,65337600,3880,3880,3880,3880,0
20240828,092800,65337600,3880,3880,3880,3880,417
20240828,092700,63719640,3880,3885,3885,3880,93
20240828,092600,63358385,3885,3885,3885,3885,0
20240828,092500,63358385,3885,3885,3885,3885,0
20240828,092400,63358385,3885,3885,3885,3885,119
20240828,092300,62896070,3895,3895,3895,3895,0
20240828,092200,62896070,3895,3885,3895,3885,1190
20240828,092100,58262020,3885,3885,3885,3885,0
20240828,092000,58262020,3885,3885,3885,3885,0
20240828,091900,58262020,3885,3880,3885,3880,2888
20240828,091800,47042645,3880,3880,3880,3880,30
20240828,091700,46926245,3880,3880,3880,3880,40
20240828,091600,46771045,3885,3885,3885,3880,1825
20240828,091500,39689370,3885,3885,3885,3885,3928
20240828,091400,24429090,3905,3905,3905,3905,25
20240828,091300,24331465,3905,3905,3905,3890,2380
20240828,091200,15058280,3905,3925,3925,3905,76
20240828,091100,14760000,3905,3925,3925,3905,1034
20240828,091000,10722190,3925,3925,3925,3925,0
20240828,090900,10722190,3925,3925,3925,3925,0
20240828,090800,10722190,3925,3925,3925,3925,0
20240828,090700,10722190,3925,3905,3925,3905,420
20240828,090600,9076860,3895,3900,3905,3895,439
20240828,090500,7364815,3900,3890,3900,3890,848
20240828,090400,4059840,3890,3890,3890,3890,51
20240828,090300,3861450,3890,3890,3890,3890,10
20240828,090200,3822550,3890,3890,3890,3885,37
20240828,090100,3678640,3870,3885,3895,3860,933
20240828,090000,62480,3905,3905,3905,3905,16