KissMeData/450520/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,213200,258956930,3955,3955,3955,3955,2051
20240828,213100,258956930,3955,3955,3955,3955,0
20240828,213000,258956930,3955,3955,3955,3955,0
20240828,212900,258956930,3955,3955,3955,3955,0
20240828,212800,258956930,3955,3955,3955,3955,0
20240828,212700,258956930,3955,3955,3955,3955,0
20240828,212600,258956930,3955,3955,3955,3955,0
20240828,212500,258956930,3955,3955,3955,3955,0
20240828,212400,258956930,3955,3955,3955,3955,0
20240828,212300,258956930,3955,3955,3955,3955,0
20240828,212200,258956930,3955,3955,3955,3955,0
20240828,212100,258956930,3955,3955,3955,3955,0
20240828,212000,258956930,3955,3955,3955,3955,0
20240828,211900,258956930,3955,3955,3955,3955,0
20240828,211800,258956930,3955,3955,3955,3955,0
20240828,211700,258956930,3955,3955,3955,3955,0
20240828,211600,258956930,3955,3955,3955,3955,0
20240828,211500,258956930,3955,3955,3955,3955,0
20240828,211400,258956930,3955,3955,3955,3955,0
20240828,211300,258956930,3955,3955,3955,3955,0
20240828,211200,258956930,3955,3955,3955,3955,0
20240828,211100,258956930,3955,3955,3955,3955,0
20240828,211000,258956930,3955,3955,3955,3955,0
20240828,210900,258956930,3955,3955,3955,3955,0
20240828,210800,258956930,3955,3955,3955,3955,0
20240828,210700,258956930,3955,3955,3955,3955,0
20240828,210600,258956930,3955,3955,3955,3955,0
20240828,210500,258956930,3955,3955,3955,3955,0
20240828,210400,258956930,3955,3955,3955,3955,0
20240828,210300,258956930,3955,3955,3955,3955,0
20240828,210200,258956930,3955,3955,3955,3955,2051
20240828,210100,258956930,3955,3955,3955,3955,0
20240828,210000,258956930,3955,3955,3955,3955,0
20240828,205900,258956930,3955,3955,3955,3955,0
20240828,205800,258956930,3955,3955,3955,3955,0
20240828,205700,258956930,3955,3955,3955,3955,0
20240828,205600,258956930,3955,3955,3955,3955,0
20240828,205500,258956930,3955,3955,3955,3955,0
20240828,205400,258956930,3955,3955,3955,3955,0
20240828,205300,258956930,3955,3955,3955,3955,0
20240828,205200,258956930,3955,3955,3955,3955,0
20240828,205100,258956930,3955,3955,3955,3955,0
20240828,205000,258956930,3955,3955,3955,3955,0
20240828,204900,258956930,3955,3955,3955,3955,0
20240828,204800,258956930,3955,3955,3955,3955,0
20240828,204700,258956930,3955,3955,3955,3955,0
20240828,204600,258956930,3955,3955,3955,3955,0
20240828,204500,258956930,3955,3955,3955,3955,0
20240828,204400,258956930,3955,3955,3955,3955,0
20240828,204300,258956930,3955,3955,3955,3955,0
20240828,204200,258956930,3955,3955,3955,3955,0
20240828,204100,258956930,3955,3955,3955,3955,0
20240828,204000,258956930,3955,3955,3955,3955,0
20240828,203900,258956930,3955,3955,3955,3955,0
20240828,203800,258956930,3955,3955,3955,3955,0
20240828,203700,258956930,3955,3955,3955,3955,0
20240828,203600,258956930,3955,3955,3955,3955,0
20240828,203500,258956930,3955,3955,3955,3955,0
20240828,203400,258956930,3955,3955,3955,3955,0
20240828,203300,258956930,3955,3955,3955,3955,0
20240828,203200,258956930,3955,3955,3955,3955,2051
20240828,203100,258956930,3955,3955,3955,3955,0
20240828,203000,258956930,3955,3955,3955,3955,0
20240828,202900,258956930,3955,3955,3955,3955,0
20240828,202800,258956930,3955,3955,3955,3955,0
20240828,202700,258956930,3955,3955,3955,3955,0
20240828,202600,258956930,3955,3955,3955,3955,0
20240828,202500,258956930,3955,3955,3955,3955,0
20240828,202400,258956930,3955,3955,3955,3955,0
20240828,202300,258956930,3955,3955,3955,3955,0
20240828,202200,258956930,3955,3955,3955,3955,0
20240828,202100,258956930,3955,3955,3955,3955,0
20240828,202000,258956930,3955,3955,3955,3955,0
20240828,201900,258956930,3955,3955,3955,3955,0
20240828,201800,258956930,3955,3955,3955,3955,0
20240828,201700,258956930,3955,3955,3955,3955,0
20240828,201600,258956930,3955,3955,3955,3955,0
20240828,201500,258956930,3955,3955,3955,3955,0
20240828,201400,258956930,3955,3955,3955,3955,0
20240828,201300,258956930,3955,3955,3955,3955,0
20240828,201200,258956930,3955,3955,3955,3955,0
20240828,201100,258956930,3955,3955,3955,3955,0
20240828,201000,258956930,3955,3955,3955,3955,0
20240828,200900,258956930,3955,3955,3955,3955,0
20240828,200800,258956930,3955,3955,3955,3955,0
20240828,200700,258956930,3955,3955,3955,3955,0
20240828,200600,258956930,3955,3955,3955,3955,0
20240828,200500,258956930,3955,3955,3955,3955,0
20240828,200400,258956930,3955,3955,3955,3955,0
20240828,200300,258956930,3955,3955,3955,3955,0
20240828,200200,258956930,3955,3955,3955,3955,2051
20240828,200100,258956930,3955,3955,3955,3955,0
20240828,200000,258956930,3955,3955,3955,3955,0
20240828,195900,258956930,3955,3955,3955,3955,0
20240828,195800,258956930,3955,3955,3955,3955,0
20240828,195700,258956930,3955,3955,3955,3955,0
20240828,195600,258956930,3955,3955,3955,3955,0
20240828,195500,258956930,3955,3955,3955,3955,0
20240828,195400,258956930,3955,3955,3955,3955,0
20240828,195300,258956930,3955,3955,3955,3955,0
20240828,195200,258956930,3955,3955,3955,3955,0
20240828,195100,258956930,3955,3955,3955,3955,0
20240828,195000,258956930,3955,3955,3955,3955,0
20240828,194900,258956930,3955,3955,3955,3955,0
20240828,194800,258956930,3955,3955,3955,3955,0
20240828,194700,258956930,3955,3955,3955,3955,0
20240828,194600,258956930,3955,3955,3955,3955,0
20240828,194500,258956930,3955,3955,3955,3955,0
20240828,194400,258956930,3955,3955,3955,3955,0
20240828,194300,258956930,3955,3955,3955,3955,0
20240828,194200,258956930,3955,3955,3955,3955,0
20240828,194100,258956930,3955,3955,3955,3955,0
20240828,194000,258956930,3955,3955,3955,3955,0
20240828,193900,258956930,3955,3955,3955,3955,0
20240828,193800,258956930,3955,3955,3955,3955,0
20240828,193700,258956930,3955,3955,3955,3955,0
20240828,193600,258956930,3955,3955,3955,3955,0
20240828,193500,258956930,3955,3955,3955,3955,0
20240828,193400,258956930,3955,3955,3955,3955,0
20240828,193300,258956930,3955,3955,3955,3955,0
20240828,193200,258956930,3955,3955,3955,3955,2051
20240828,193100,258956930,3955,3955,3955,3955,0
20240828,193000,258956930,3955,3955,3955,3955,0
20240828,192900,258956930,3955,3955,3955,3955,0
20240828,192800,258956930,3955,3955,3955,3955,0
20240828,192700,258956930,3955,3955,3955,3955,0
20240828,192600,258956930,3955,3955,3955,3955,0
20240828,192500,258956930,3955,3955,3955,3955,0
20240828,192400,258956930,3955,3955,3955,3955,0
20240828,192300,258956930,3955,3955,3955,3955,0
20240828,192200,258956930,3955,3955,3955,3955,0
20240828,192100,258956930,3955,3955,3955,3955,0
20240828,192000,258956930,3955,3955,3955,3955,0
20240828,191900,258956930,3955,3955,3955,3955,0
20240828,191800,258956930,3955,3955,3955,3955,0
20240828,191700,258956930,3955,3955,3955,3955,0
20240828,191600,258956930,3955,3955,3955,3955,0
20240828,191500,258956930,3955,3955,3955,3955,0
20240828,191400,258956930,3955,3955,3955,3955,0
20240828,191300,258956930,3955,3955,3955,3955,0
20240828,191200,258956930,3955,3955,3955,3955,0
20240828,191100,258956930,3955,3955,3955,3955,0
20240828,191000,258956930,3955,3955,3955,3955,0
20240828,190900,258956930,3955,3955,3955,3955,0
20240828,190800,258956930,3955,3955,3955,3955,0
20240828,190700,258956930,3955,3955,3955,3955,0
20240828,190600,258956930,3955,3955,3955,3955,0
20240828,190500,258956930,3955,3955,3955,3955,0
20240828,190400,258956930,3955,3955,3955,3955,0
20240828,190300,258956930,3955,3955,3955,3955,0
20240828,190200,258956930,3955,3955,3955,3955,2051
20240828,190100,258956930,3955,3955,3955,3955,0
20240828,190000,258956930,3955,3955,3955,3955,0
20240828,185900,258956930,3955,3955,3955,3955,0
20240828,185800,258956930,3955,3955,3955,3955,0
20240828,185700,258956930,3955,3955,3955,3955,0
20240828,185600,258956930,3955,3955,3955,3955,0
20240828,185500,258956930,3955,3955,3955,3955,0
20240828,185400,258956930,3955,3955,3955,3955,0
20240828,185300,258956930,3955,3955,3955,3955,0
20240828,185200,258956930,3955,3955,3955,3955,0
20240828,185100,258956930,3955,3955,3955,3955,0
20240828,185000,258956930,3955,3955,3955,3955,0
20240828,184900,258956930,3955,3955,3955,3955,0
20240828,184800,258956930,3955,3955,3955,3955,0
20240828,184700,258956930,3955,3955,3955,3955,0
20240828,184600,258956930,3955,3955,3955,3955,0
20240828,184500,258956930,3955,3955,3955,3955,0
20240828,184400,258956930,3955,3955,3955,3955,0
20240828,184300,258956930,3955,3955,3955,3955,0
20240828,184200,258956930,3955,3955,3955,3955,0
20240828,184100,258956930,3955,3955,3955,3955,0
20240828,184000,258956930,3955,3955,3955,3955,0
20240828,183900,258956930,3955,3955,3955,3955,0
20240828,183800,258956930,3955,3955,3955,3955,0
20240828,183700,258956930,3955,3955,3955,3955,0
20240828,183600,258956930,3955,3955,3955,3955,0
20240828,183500,258956930,3955,3955,3955,3955,0
20240828,183400,258956930,3955,3955,3955,3955,0
20240828,183300,258956930,3955,3955,3955,3955,0
20240828,183200,258956930,3955,3955,3955,3955,2051
20240828,183100,258956930,3955,3955,3955,3955,0
20240828,183000,258956930,3955,3955,3955,3955,0
20240828,182900,258956930,3955,3955,3955,3955,0
20240828,182800,258956930,3955,3955,3955,3955,0
20240828,182700,258956930,3955,3955,3955,3955,0
20240828,182600,258956930,3955,3955,3955,3955,0
20240828,182500,258956930,3955,3955,3955,3955,0
20240828,182400,258956930,3955,3955,3955,3955,0
20240828,182300,258956930,3955,3955,3955,3955,0
20240828,182200,258956930,3955,3955,3955,3955,0
20240828,182100,258956930,3955,3955,3955,3955,0
20240828,182000,258956930,3955,3955,3955,3955,0
20240828,181900,258956930,3955,3955,3955,3955,0
20240828,181800,258956930,3955,3955,3955,3955,0
20240828,181700,258956930,3955,3955,3955,3955,0
20240828,181600,258956930,3955,3955,3955,3955,0
20240828,181500,258956930,3955,3955,3955,3955,0
20240828,181400,258956930,3955,3955,3955,3955,0
20240828,181300,258956930,3955,3955,3955,3955,0
20240828,181200,258956930,3955,3955,3955,3955,0
20240828,181100,258956930,3955,3955,3955,3955,0
20240828,181000,258956930,3955,3955,3955,3955,0
20240828,180900,258956930,3955,3955,3955,3955,0
20240828,180800,258956930,3955,3955,3955,3955,0
20240828,180700,258956930,3955,3955,3955,3955,0
20240828,180600,258956930,3955,3955,3955,3955,0
20240828,180500,258956930,3955,3955,3955,3955,0
20240828,180400,258956930,3955,3955,3955,3955,0
20240828,180300,258956930,3955,3955,3955,3955,0
20240828,180200,258956930,3955,3955,3955,3955,2051
20240828,180100,258956930,3955,3955,3955,3955,0
20240828,180000,258956930,3955,3955,3955,3955,0
20240828,175900,258956930,3955,3955,3955,3955,0
20240828,175800,258956930,3955,3955,3955,3955,0
20240828,175700,258956930,3955,3955,3955,3955,0
20240828,175600,258956930,3955,3955,3955,3955,0
20240828,175500,258956930,3955,3955,3955,3955,0
20240828,175400,258956930,3955,3955,3955,3955,0
20240828,175300,258956930,3955,3955,3955,3955,0
20240828,175200,258956930,3955,3955,3955,3955,0
20240828,175100,258956930,3955,3955,3955,3955,0
20240828,175000,258956930,3955,3955,3955,3955,0
20240828,174900,258956930,3955,3955,3955,3955,0
20240828,174800,258956930,3955,3955,3955,3955,0
20240828,174700,258956930,3955,3955,3955,3955,0
20240828,174600,258956930,3955,3955,3955,3955,0
20240828,174500,258956930,3955,3955,3955,3955,0
20240828,174400,258956930,3955,3955,3955,3955,0
20240828,174300,258956930,3955,3955,3955,3955,0
20240828,174200,258956930,3955,3955,3955,3955,0
20240828,174100,258956930,3955,3955,3955,3955,0
20240828,174000,258956930,3955,3955,3955,3955,0
20240828,173900,258956930,3955,3955,3955,3955,0
20240828,173800,258956930,3955,3955,3955,3955,0
20240828,173700,258956930,3955,3955,3955,3955,0
20240828,173600,258956930,3955,3955,3955,3955,0
20240828,173500,258956930,3955,3955,3955,3955,0
20240828,173400,258956930,3955,3955,3955,3955,0
20240828,173300,258956930,3955,3955,3955,3955,0
20240828,173200,258956930,3955,3955,3955,3955,2051
20240828,173100,258956930,3955,3955,3955,3955,0
20240828,173000,258956930,3955,3955,3955,3955,0
20240828,172900,258956930,3955,3955,3955,3955,0
20240828,172800,258956930,3955,3955,3955,3955,0
20240828,172700,258956930,3955,3955,3955,3955,0
20240828,172600,258956930,3955,3955,3955,3955,0
20240828,172500,258956930,3955,3955,3955,3955,0
20240828,172400,258956930,3955,3955,3955,3955,0
20240828,172300,258956930,3955,3955,3955,3955,0
20240828,172200,258956930,3955,3955,3955,3955,0
20240828,172100,258956930,3955,3955,3955,3955,0
20240828,172000,258956930,3955,3955,3955,3955,0
20240828,171900,258956930,3955,3955,3955,3955,0
20240828,171800,258956930,3955,3955,3955,3955,0
20240828,171700,258956930,3955,3955,3955,3955,0
20240828,171600,258956930,3955,3955,3955,3955,0
20240828,171500,258956930,3955,3955,3955,3955,0
20240828,171400,258956930,3955,3955,3955,3955,0
20240828,171300,258956930,3955,3955,3955,3955,0
20240828,171200,258956930,3955,3955,3955,3955,0
20240828,171100,258956930,3955,3955,3955,3955,0
20240828,171000,258956930,3955,3955,3955,3955,0
20240828,170900,258956930,3955,3955,3955,3955,0
20240828,170800,258956930,3955,3955,3955,3955,0
20240828,170700,258956930,3955,3955,3955,3955,0
20240828,170600,258956930,3955,3955,3955,3955,0
20240828,170500,258956930,3955,3955,3955,3955,0
20240828,170400,258956930,3955,3955,3955,3955,0
20240828,170300,258956930,3955,3955,3955,3955,0
20240828,170200,258956930,3955,3955,3955,3955,2051
20240828,170100,258956930,3955,3955,3955,3955,0
20240828,170000,258956930,3955,3955,3955,3955,0
20240828,165900,258956930,3955,3955,3955,3955,0
20240828,165800,258956930,3955,3955,3955,3955,0
20240828,165700,258956930,3955,3955,3955,3955,0
20240828,165600,258956930,3955,3955,3955,3955,0
20240828,165500,258956930,3955,3955,3955,3955,0
20240828,165400,258956930,3955,3955,3955,3955,0
20240828,165300,258956930,3955,3955,3955,3955,0
20240828,165200,258956930,3955,3955,3955,3955,0
20240828,165100,258956930,3955,3955,3955,3955,0
20240828,165000,258956930,3955,3955,3955,3955,0
20240828,164900,258956930,3955,3955,3955,3955,0
20240828,164800,258956930,3955,3955,3955,3955,0
20240828,164700,258956930,3955,3955,3955,3955,0
20240828,164600,258956930,3955,3955,3955,3955,0
20240828,164500,258956930,3955,3955,3955,3955,0
20240828,164400,258956930,3955,3955,3955,3955,0
20240828,164300,258956930,3955,3955,3955,3955,0
20240828,164200,258956930,3955,3955,3955,3955,0
20240828,164100,258956930,3955,3955,3955,3955,0
20240828,164000,258956930,3955,3955,3955,3955,0
20240828,163900,258956930,3955,3955,3955,3955,0
20240828,163800,258956930,3955,3955,3955,3955,0
20240828,163700,258956930,3955,3955,3955,3955,0
20240828,163600,258956930,3955,3955,3955,3955,0
20240828,163500,258956930,3955,3955,3955,3955,0
20240828,163400,258956930,3955,3955,3955,3955,0
20240828,163300,258956930,3955,3955,3955,3955,0
20240828,163200,258956930,3955,3955,3955,3955,2051
20240828,163100,258956930,3955,3955,3955,3955,0
20240828,163000,258956930,3955,3955,3955,3955,0
20240828,162900,258956930,3955,3955,3955,3955,0
20240828,162800,258956930,3955,3955,3955,3955,0
20240828,162700,258956930,3955,3955,3955,3955,0
20240828,162600,258956930,3955,3955,3955,3955,0
20240828,162500,258956930,3955,3955,3955,3955,0
20240828,162400,258956930,3955,3955,3955,3955,0
20240828,162300,258956930,3955,3955,3955,3955,0
20240828,162200,258956930,3955,3955,3955,3955,0
20240828,162100,258956930,3955,3955,3955,3955,0
20240828,162000,258956930,3955,3955,3955,3955,0
20240828,161900,258956930,3955,3955,3955,3955,0
20240828,161800,258956930,3955,3955,3955,3955,0
20240828,161700,258956930,3955,3955,3955,3955,0
20240828,161600,258956930,3955,3955,3955,3955,0
20240828,161500,258956930,3955,3955,3955,3955,0
20240828,161400,258956930,3955,3955,3955,3955,0
20240828,161300,258956930,3955,3955,3955,3955,0
20240828,161200,258956930,3955,3955,3955,3955,0
20240828,161100,258956930,3955,3955,3955,3955,0
20240828,161000,258956930,3955,3955,3955,3955,0
20240828,160900,258956930,3955,3955,3955,3955,0
20240828,160800,258956930,3955,3955,3955,3955,0
20240828,160700,258956930,3955,3955,3955,3955,0
20240828,160600,258956930,3955,3955,3955,3955,0
20240828,160500,258956930,3955,3955,3955,3955,0
20240828,160400,258956930,3955,3955,3955,3955,0
20240828,160300,258956930,3955,3955,3955,3955,0
20240828,160200,258956930,3955,3955,3955,3955,2051
20240828,160100,258956930,3955,3955,3955,3955,0
20240828,160000,258956930,3955,3955,3955,3955,0
20240828,155900,258956930,3955,3955,3955,3955,0
20240828,155800,258956930,3955,3955,3955,3955,0
20240828,155700,258956930,3955,3955,3955,3955,0
20240828,155600,258956930,3955,3955,3955,3955,0
20240828,155500,258956930,3955,3955,3955,3955,0
20240828,155400,258956930,3955,3955,3955,3955,0
20240828,155300,258956930,3955,3955,3955,3955,0
20240828,155200,258956930,3955,3955,3955,3955,0
20240828,155100,258956930,3955,3955,3955,3955,0
20240828,155000,258956930,3955,3955,3955,3955,0
20240828,154900,258956930,3955,3955,3955,3955,0
20240828,154800,258956930,3955,3955,3955,3955,0
20240828,154700,258956930,3955,3955,3955,3955,0
20240828,154600,258956930,3955,3955,3955,3955,0
20240828,154500,258956930,3955,3955,3955,3955,0
20240828,154400,258956930,3955,3955,3955,3955,0
20240828,154300,258956930,3955,3955,3955,3955,0
20240828,154200,258956930,3955,3955,3955,3955,0
20240828,154100,258956930,3955,3955,3955,3955,0
20240828,154000,258956930,3955,3955,3955,3955,0
20240828,153900,258956930,3955,3955,3955,3955,0
20240828,153800,258956930,3955,3955,3955,3955,0
20240828,153700,258956930,3955,3955,3955,3955,0
20240828,153600,258956930,3955,3955,3955,3955,0
20240828,153500,258956930,3955,3955,3955,3955,0
20240828,153400,258956930,3955,3955,3955,3955,0
20240828,153300,258956930,3955,3955,3955,3955,0
20240828,153200,258956930,3955,3955,3955,3955,2051
20240828,153100,258956930,3955,3955,3955,3955,0
20240828,153000,258956930,3955,3955,3955,3955,2051
20240828,152900,250845225,3905,3905,3905,3905,0
20240828,152800,250845225,3905,3905,3905,3905,0
20240828,152700,250845225,3905,3905,3905,3905,0
20240828,152600,250845225,3905,3905,3905,3905,0
20240828,152500,250845225,3905,3905,3905,3905,0
20240828,152400,250845225,3905,3905,3905,3905,0
20240828,152300,250845225,3905,3905,3905,3905,0
20240828,152200,250845225,3905,3905,3905,3905,0
20240828,152100,250845225,3905,3905,3905,3905,0
20240828,152000,250845225,3905,3905,3905,3905,0
20240828,151900,250845225,3905,3920,3920,3905,1569
20240828,151800,244710325,3915,3915,3915,3915,770
20240828,151700,241695775,3915,3920,3920,3915,490
20240828,151600,239776925,3920,3920,3920,3920,200
20240828,151500,238992925,3920,3920,3920,3920,3
20240828,151400,238981165,3920,3930,3930,3920,105
20240828,151300,238569515,3930,3930,3930,3930,10
20240828,151200,238530215,3930,3930,3930,3930,3
20240828,151100,238518425,3915,3915,3915,3915,627
20240828,151000,236063720,3920,3920,3920,3915,1261
20240828,150900,231121310,3920,3920,3920,3920,0
20240828,150800,231121310,3920,3930,3930,3920,70
20240828,150700,230846605,3930,3930,3930,3930,5
20240828,150600,230826955,3930,3930,3930,3930,0
20240828,150500,230826955,3930,3930,3930,3930,0
20240828,150400,230826955,3930,3930,3930,3930,92
20240828,150300,230465395,3940,3930,3940,3930,123
20240828,150200,229981675,3935,3930,3935,3930,101
20240828,150100,229584740,3945,3930,3945,3930,11
20240828,150000,229541495,3940,3940,3940,3940,0
20240828,145900,229541495,3940,3940,3955,3940,107
20240828,145800,229119835,3940,3940,3940,3940,0
20240828,145700,229119835,3940,3940,3940,3940,0
20240828,145600,229119835,3940,3930,3940,3930,103
20240828,145500,228715020,3920,3920,3920,3920,0
20240828,145400,228715020,3920,3920,3920,3920,0
20240828,145300,228715020,3920,3920,3920,3920,0
20240828,145200,228715020,3920,3920,3920,3920,32
20240828,145100,228589580,3920,3925,3925,3920,93
20240828,145000,228224970,3925,3925,3925,3925,0
20240828,144900,228224970,3925,3925,3925,3925,0
20240828,144800,228224970,3925,3925,3925,3925,1
20240828,144700,228221045,3920,3935,3935,3920,2
20240828,144600,228213190,3920,3920,3920,3920,0
20240828,144500,228213190,3920,3935,3935,3920,243
20240828,144400,227260550,3920,3920,3920,3920,244
20240828,144300,226304070,3920,3920,3920,3920,49
20240828,144200,226111990,3915,3925,3925,3915,13
20240828,144100,226061030,3925,3925,3925,3925,1
20240828,144000,226057105,3925,3925,3925,3925,1
20240828,143900,226053180,3930,3920,3930,3915,3
20240828,143800,226041415,3940,3940,3940,3940,0
20240828,143700,226041415,3940,3940,3940,3940,0
20240828,143600,226041415,3940,3940,3940,3940,100
20240828,143500,225647415,3940,3920,3940,3915,521
20240828,143400,223607170,3930,3930,3930,3930,3
20240828,143300,223595380,3930,3930,3930,3930,123
20240828,143200,223111990,3905,3925,3925,3905,1000
20240828,143100,219199455,3925,3930,3930,3925,211
20240828,143000,218370780,3925,3930,3930,3925,327
20240828,142900,217087210,3930,3930,3930,3930,0
20240828,142800,217087210,3930,3930,3930,3930,0
20240828,142700,217087210,3930,3930,3930,3930,0
20240828,142600,217087210,3930,3930,3930,3930,0
20240828,142500,217087210,3930,3930,3930,3930,81
20240828,142400,216768880,3925,3925,3925,3925,0
20240828,142300,216768880,3925,3925,3925,3925,0
20240828,142200,216768880,3925,3925,3925,3925,100
20240828,142100,216376380,3925,3925,3925,3925,107
20240828,142000,215956405,3925,3925,3925,3925,10
20240828,141900,215917155,3925,3925,3925,3925,0
20240828,141800,215917155,3925,3925,3925,3925,3
20240828,141700,215905380,3925,3925,3925,3925,9
20240828,141600,215870055,3925,3925,3925,3925,40
20240828,141500,215713055,3925,3925,3925,3925,10
20240828,141400,215673805,3925,3925,3925,3925,0
20240828,141300,215673805,3925,3925,3925,3925,0
20240828,141200,215673805,3925,3925,3925,3925,0
20240828,141100,215673805,3925,3925,3925,3925,0
20240828,141000,215673805,3925,3925,3925,3925,0
20240828,140900,215673805,3925,3925,3925,3925,1
20240828,140800,215669880,3920,3920,3920,3920,0
20240828,140700,215669880,3920,3920,3920,3920,2
20240828,140600,215662040,3925,3925,3925,3925,1
20240828,140500,215658115,3925,3925,3925,3925,0
20240828,140400,215658115,3925,3925,3925,3925,1
20240828,140300,215654190,3925,3925,3925,3925,13
20240828,140200,215603165,3925,3925,3925,3925,1
20240828,140100,215599240,3925,3925,3925,3925,1
20240828,140000,215595315,3925,3925,3925,3925,609
20240828,135900,213204990,3930,3930,3930,3930,87
20240828,135800,212863080,3930,3925,3930,3925,300
20240828,135700,211685080,3925,3925,3925,3925,443
20240828,135600,209946305,3920,3935,3935,3920,3166
20240828,135500,197531645,3960,3960,3960,3960,0
20240828,135400,197531645,3960,3960,3960,3960,0
20240828,135300,197531645,3960,3960,3960,3960,0
20240828,135200,197531645,3960,3960,3960,3960,0
20240828,135100,197531645,3960,3960,3960,3960,5
20240828,135000,197511845,3960,3960,3960,3960,4
20240828,134900,197496005,3960,3960,3960,3960,0
20240828,134800,197496005,3960,3960,3960,3960,0
20240828,134700,197496005,3960,3960,3960,3960,0
20240828,134600,197496005,3960,3960,3960,3960,0
20240828,134500,197496005,3960,3960,3960,3960,5
20240828,134400,197476205,3960,3960,3960,3960,0
20240828,134300,197476205,3960,3960,3960,3960,2
20240828,134200,197468285,3960,3960,3960,3960,1
20240828,134100,197464325,3935,3940,3940,3935,2728
20240828,134000,186725535,3940,3940,3940,3940,0
20240828,133900,186725535,3940,3940,3940,3940,300
20240828,133800,185543535,3960,3960,3960,3960,0
20240828,133700,185543535,3960,3960,3960,3960,0
20240828,133600,185543535,3960,3960,3960,3960,0
20240828,133500,185543535,3960,3960,3960,3960,0
20240828,133400,185543535,3960,3960,3960,3960,0
20240828,133300,185543535,3960,3960,3960,3960,103
20240828,133200,185135655,3965,3965,3965,3965,20
20240828,133100,185056355,3965,3965,3965,3965,1
20240828,133000,185052390,3940,3940,3940,3940,1
20240828,132900,185048450,3965,3965,3965,3965,1
20240828,132800,185044485,3930,3935,3935,3930,272
20240828,132700,183974225,3935,3935,3935,3935,100
20240828,132600,183580725,3940,3940,3940,3940,1
20240828,132500,183576785,3970,3960,3970,3960,6
20240828,132400,183552995,3965,3965,3965,3965,1
20240828,132300,183549030,3945,3945,3945,3945,0
20240828,132200,183549030,3945,3945,3945,3945,1
20240828,132100,183545085,3940,3940,3940,3940,0
20240828,132000,183545085,3940,3940,3940,3940,14
20240828,131900,183489925,3940,3925,3940,3925,112
20240828,131800,183050310,3925,3890,3925,3890,2369
20240828,131700,173793700,3890,3895,3895,3890,1278
20240828,131600,168821780,3895,3895,3895,3895,10
20240828,131500,168782830,3890,3890,3890,3890,0
20240828,131400,168782830,3890,3890,3890,3890,0
20240828,131300,168782830,3890,3890,3890,3890,9
20240828,131200,168747820,3890,3900,3900,3890,62
20240828,131100,168506630,3895,3890,3895,3890,138
20240828,131000,167969320,3890,3890,3890,3890,140
20240828,130900,167424720,3890,3905,3905,3890,2208
20240828,130800,158823030,3905,3905,3905,3905,32
20240828,130700,158698070,3905,3905,3905,3905,32
20240828,130600,158573110,3910,3910,3910,3910,3
20240828,130500,158561380,3900,3900,3900,3900,0
20240828,130400,158561380,3900,3910,3910,3900,3709
20240828,130300,144081240,3915,3920,3930,3915,425
20240828,130200,142416795,3920,3920,3920,3920,2
20240828,130100,142408955,3920,3930,3930,3920,1077
20240828,130000,138183380,3935,3940,3940,3935,46
20240828,125900,138002265,3945,3945,3945,3945,40
20240828,125800,137844465,3955,3955,3955,3955,0
20240828,125700,137844465,3955,3955,3955,3955,0
20240828,125600,137844465,3955,3955,3955,3955,0
20240828,125500,137844465,3955,3955,3955,3955,0
20240828,125400,137844465,3955,3955,3955,3955,0
20240828,125300,137844465,3955,3955,3955,3955,0
20240828,125200,137844465,3955,3955,3955,3955,1
20240828,125100,137840510,3930,3930,3930,3930,0
20240828,125000,137840510,3930,3930,3930,3930,0
20240828,124900,137840510,3930,3930,3930,3930,300
20240828,124800,136661510,3930,3935,3935,3930,15
20240828,124700,136602490,3935,3955,3955,3935,747
20240828,124600,133660835,3935,3935,3935,3935,0
20240828,124500,133660835,3935,3935,3935,3935,0
20240828,124400,133660835,3935,3935,3935,3935,0
20240828,124300,133660835,3935,3955,3955,3935,11
20240828,124200,133617350,3955,3955,3955,3955,50
20240828,124100,133419600,3955,3955,3955,3955,20
20240828,124000,133340500,3955,3955,3955,3955,0
20240828,123900,133340500,3955,3955,3955,3955,26
20240828,123800,133237670,3955,3955,3955,3955,0
20240828,123700,133237670,3955,3955,3955,3955,1
20240828,123600,133233715,3935,3935,3935,3935,0
20240828,123500,133233715,3935,3935,3935,3935,0
20240828,123400,133233715,3935,3935,3935,3935,0
20240828,123300,133233715,3935,3935,3935,3935,0
20240828,123200,133233715,3935,3935,3935,3935,200
20240828,123100,132446715,3935,3945,3955,3935,26
20240828,123000,132344105,3935,3935,3935,3935,0
20240828,122900,132344105,3935,3935,3935,3935,0
20240828,122800,132344105,3935,3935,3935,3935,0
20240828,122700,132344105,3935,3935,3935,3935,0
20240828,122600,132344105,3935,3940,3940,3935,112
20240828,122500,131903375,3945,3945,3945,3945,232
20240828,122400,130988135,3945,3945,3945,3945,7
20240828,122300,130960520,3945,3945,3945,3945,0
20240828,122200,130960520,3945,3945,3945,3945,161
20240828,122100,130325375,3945,3945,3945,3940,423
20240828,122000,128657940,3945,3945,3945,3945,0
20240828,121900,128657940,3945,3945,3945,3945,0
20240828,121800,128657940,3945,3950,3950,3945,5
20240828,121700,128638195,3950,3950,3950,3950,6
20240828,121600,128614495,3975,3975,3975,3975,13
20240828,121500,128562820,3955,3955,3955,3955,0
20240828,121400,128562820,3955,3955,3955,3955,0
20240828,121300,128562820,3955,3955,3955,3955,0
20240828,121200,128562820,3955,3955,3955,3955,0
20240828,121100,128562820,3955,3960,3960,3955,280
20240828,121000,127455370,3970,3970,3970,3970,0
20240828,120900,127455370,3970,3970,3970,3970,1
20240828,120800,127451400,3970,3970,3975,3970,24
20240828,120700,127356105,3935,3935,3935,3935,0
20240828,120600,127356105,3935,3940,3940,3935,2
20240828,120500,127348230,3925,3925,3925,3925,0
20240828,120400,127348230,3925,3955,3985,3910,3125
20240828,120300,115027790,3955,3955,3955,3955,0
20240828,120200,115027790,3955,3960,3960,3955,8
20240828,120100,114996120,3955,3960,3960,3955,2
20240828,120000,114988205,3955,3955,3955,3955,1
20240828,115900,114984250,3960,3965,3965,3960,344
20240828,115800,113620920,3970,3970,3970,3970,0
20240828,115700,113620920,3970,3970,3970,3970,70
20240828,115600,113343020,3970,3985,3985,3970,663
20240828,115500,110709155,4015,4015,4015,4015,1
20240828,115400,110705140,4020,4020,4020,4020,0
20240828,115300,110705140,4020,4020,4020,4020,0
20240828,115200,110705140,4020,4020,4020,4020,0
20240828,115100,110705140,4020,4020,4020,4020,0
20240828,115000,110705140,4020,4020,4020,4020,0
20240828,114900,110705140,4020,4020,4020,4020,0
20240828,114800,110705140,4020,3995,4020,3995,313
20240828,114700,109454190,3995,3985,3995,3985,30
20240828,114600,109334525,3985,3985,3985,3985,15
20240828,114500,109274750,3970,3970,3970,3970,0
20240828,114400,109274750,3970,3970,3970,3970,870
20240828,114300,105820850,3970,3970,3970,3970,0
20240828,114200,105820850,3970,3970,3970,3970,100
20240828,114100,105423850,3965,3965,3965,3965,0
20240828,114000,105423850,3965,3965,3965,3965,1131
20240828,113900,100939435,3985,3985,3985,3985,495
20240828,113800,98966860,3970,3970,3970,3970,160
20240828,113700,98331660,3975,3980,3980,3975,1757
20240828,113600,91344545,3985,3985,3985,3985,50
20240828,113500,91145295,3985,3985,3985,3985,0
20240828,113400,91145295,3985,3985,3985,3985,0
20240828,113300,91145295,3985,3990,3990,3985,3
20240828,113200,91133335,3985,3985,3985,3985,0
20240828,113100,91133335,3985,3990,3990,3985,76
20240828,113000,90830145,3980,3980,3980,3980,0
20240828,112900,90830145,3980,3980,3980,3980,0
20240828,112800,90830145,3980,3980,3980,3980,155
20240828,112700,90213245,3980,3980,3980,3980,0
20240828,112600,90213245,3980,3985,3985,3980,1385
20240828,112500,84700445,3990,3980,3990,3980,110
20240828,112400,84262145,3980,3980,3980,3980,2
20240828,112300,84254185,3990,3990,3990,3990,0
20240828,112200,84254185,3990,3990,3990,3990,0
20240828,112100,84254185,3990,3990,3990,3990,15
20240828,112000,84194335,3990,3990,3990,3990,0
20240828,111900,84194335,3990,3990,3990,3990,51
20240828,111800,83990845,3985,3975,3985,3975,53
20240828,111700,83779950,3975,3975,3975,3975,4
20240828,111600,83764050,3950,3950,3950,3950,0
20240828,111500,83764050,3950,3970,3970,3950,2835
20240828,111400,72543445,3970,3970,3970,3970,393
20240828,111300,70983235,3975,3975,3975,3975,37
20240828,111200,70836160,3975,3975,3975,3975,0
20240828,111100,70836160,3975,3975,3975,3975,0
20240828,111000,70836160,3975,3975,3975,3975,0
20240828,110900,70836160,3975,3975,3975,3975,0
20240828,110800,70836160,3975,3975,3975,3975,0
20240828,110700,70836160,3975,3975,3975,3975,260
20240828,110600,69802660,3975,3975,3975,3975,0
20240828,110500,69802660,3975,3975,3975,3975,10
20240828,110400,69762910,4000,3975,4000,3975,78
20240828,110300,69452835,3975,3980,3980,3975,710
20240828,110200,66628575,3985,3985,3985,3985,87
20240828,110100,66281880,3985,3990,3990,3985,471
20240828,110000,64403940,3995,3995,3995,3995,0
20240828,105900,64403940,3995,3995,3995,3995,4
20240828,105800,64387960,3995,3995,3995,3995,0
20240828,105700,64387960,3995,3995,3995,3995,0
20240828,105600,64387960,3995,3995,3995,3995,417
20240828,105500,62722045,4020,4020,4020,4020,0
20240828,105400,62722045,4020,4020,4020,4020,94
20240828,105300,62344165,4020,4020,4020,4020,24
20240828,105200,62247685,4020,4020,4020,4020,0
20240828,105100,62247685,4020,4020,4020,4020,0
20240828,105000,62247685,4020,4020,4020,4020,0
20240828,104900,62247685,4020,4010,4020,4010,380
20240828,104800,60723555,3985,3985,3985,3985,0
20240828,104700,60723555,3985,3985,3985,3985,0
20240828,104600,60723555,3985,3985,3985,3985,0
20240828,104500,60723555,3985,3985,3985,3985,0
20240828,104400,60723555,3985,3985,3985,3985,0
20240828,104300,60723555,3985,3985,3985,3985,0
20240828,104200,60723555,3985,3985,3985,3985,0
20240828,104100,60723555,3985,3985,3985,3985,0
20240828,104000,60723555,3985,3985,3985,3985,0
20240828,103900,60723555,3985,3985,3985,3985,0
20240828,103800,60723555,3985,3990,3990,3985,278
20240828,103700,59615275,3990,3990,3990,3990,0
20240828,103600,59615275,3990,3995,3995,3990,431
20240828,103500,57893575,3995,3995,3995,3995,40
20240828,103400,57733775,4005,4000,4005,4000,210
20240828,103300,56893725,4000,4000,4000,4000,0
20240828,103200,56893725,4000,4000,4000,4000,238
20240828,103100,55941725,4000,4000,4000,4000,0
20240828,103000,55941725,4000,4000,4000,4000,0
20240828,102900,55941725,4000,4025,4025,4000,1130
20240828,102800,51409075,4025,4020,4025,4020,5
20240828,102700,51388965,3990,3990,3990,3990,0
20240828,102600,51388965,3990,3990,3990,3990,0
20240828,102500,51388965,3990,3995,4000,3990,300
20240828,102400,50190505,3995,4005,4005,3990,202
20240828,102300,49382360,4030,4000,4030,3995,301
20240828,102200,48179210,4000,4015,4015,4000,612
20240828,102100,45725545,4030,4030,4030,4030,20
20240828,102000,45644945,4015,4015,4015,4015,10
20240828,101900,45604795,4000,4000,4000,4000,0
20240828,101800,45604795,4000,4000,4000,4000,0
20240828,101700,45604795,4000,4000,4000,4000,0
20240828,101600,45604795,4000,4000,4000,4000,0
20240828,101500,45604795,4000,4000,4000,4000,0
20240828,101400,45604795,4000,4000,4000,4000,0
20240828,101300,45604795,4000,4000,4000,4000,0
20240828,101200,45604795,4000,4000,4000,4000,144
20240828,101100,45028795,4000,4010,4010,4000,520
20240828,101000,42947225,4040,4035,4040,4035,2
20240828,100900,42939150,4015,4040,4040,4010,1397
20240828,100800,37323265,4045,4045,4045,4045,0
20240828,100700,37323265,4045,4045,4045,4045,0
20240828,100600,37323265,4045,4045,4045,4045,1
20240828,100500,37319220,4050,4050,4050,4050,1
20240828,100400,37315170,4065,4065,4065,4065,0
20240828,100300,37315170,4065,4065,4065,4065,0
20240828,100200,37315170,4065,4065,4065,4065,0
20240828,100100,37315170,4065,4065,4065,4065,0
20240828,100000,37315170,4065,4065,4065,4065,0
20240828,095900,37315170,4065,4065,4065,4065,0
20240828,095800,37315170,4065,4065,4065,4065,0
20240828,095700,37315170,4065,4065,4065,4065,0
20240828,095600,37315170,4065,4065,4065,4065,0
20240828,095500,37315170,4065,4065,4065,4065,0
20240828,095400,37315170,4065,4065,4065,4065,0
20240828,095300,37315170,4065,4065,4065,4065,0
20240828,095200,37315170,4065,4065,4065,4065,0
20240828,095100,37315170,4065,4060,4065,4060,5
20240828,095000,37294850,4065,4065,4065,4065,0
20240828,094900,37294850,4065,4025,4065,4020,124
20240828,094800,36795770,4045,4045,4045,4045,0
20240828,094700,36795770,4045,4045,4045,4045,0
20240828,094600,36795770,4045,4045,4045,4045,0
20240828,094500,36795770,4045,4045,4045,4045,0
20240828,094400,36795770,4045,4045,4045,4045,100
20240828,094300,36391270,4050,4050,4050,4050,0
20240828,094200,36391270,4050,4050,4050,4050,0
20240828,094100,36391270,4050,4050,4050,4050,242
20240828,094000,35411170,4050,4050,4050,4050,0
20240828,093900,35411170,4050,4050,4050,4050,0
20240828,093800,35411170,4050,4050,4050,4050,1
20240828,093700,35407120,4060,4060,4060,4060,0
20240828,093600,35407120,4060,4060,4060,4060,0
20240828,093500,35407120,4060,4060,4060,4060,0
20240828,093400,35407120,4060,4060,4060,4060,0
20240828,093300,35407120,4060,4060,4060,4060,0
20240828,093200,35407120,4060,4060,4060,4060,0
20240828,093100,35407120,4060,4060,4060,4060,100
20240828,093000,35001120,4065,4050,4065,4050,650
20240828,092900,32360945,4050,4050,4050,4050,250
20240828,092800,31348445,4045,4045,4045,4045,10
20240828,092700,31307995,4000,4000,4000,4000,0
20240828,092600,31307995,4000,4000,4000,4000,0
20240828,092500,31307995,4000,4040,4040,4000,469
20240828,092400,29417100,4075,4075,4075,4075,0
20240828,092300,29417100,4075,4075,4075,4075,18
20240828,092200,29343750,4060,4060,4060,4060,87
20240828,092100,28990530,4095,4085,4095,4070,518
20240828,092000,26877030,4080,4080,4090,4080,1293
20240828,091900,21594835,4080,4065,4080,4065,1499
20240828,091800,15494040,4060,4050,4060,4050,368
20240828,091700,14001270,4030,4030,4030,4030,0
20240828,091600,14001270,4030,4030,4030,4030,208
20240828,091500,13163030,4030,4050,4050,4030,387
20240828,091400,11597760,4030,4030,4030,4030,108
20240828,091300,11162520,4030,4030,4030,4030,0
20240828,091200,11162520,4030,4030,4030,4030,0
20240828,091100,11162520,4030,4030,4030,4030,62
20240828,091000,10912660,4030,4030,4030,4030,38
20240828,090900,10759520,4050,4050,4050,4050,0
20240828,090800,10759520,4050,4050,4050,4050,42
20240828,090700,10589420,4050,4050,4050,4050,0
20240828,090600,10589420,4050,4050,4050,4050,1
20240828,090500,10585370,4000,4015,4015,4000,505
20240828,090400,8561525,4015,4015,4015,4015,252
20240828,090300,7549745,4015,4015,4015,4015,378
20240828,090200,6032075,4015,4020,4020,4015,532
20240828,090100,3893595,4020,4025,4025,4020,250
20240828,090000,2888590,4055,4055,4055,4030,713