KissMeData/123750/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,201400,21742594,1616,1616,1616,1616,357
20240828,201300,21742594,1616,1616,1616,1616,0
20240828,201200,21742594,1616,1616,1616,1616,0
20240828,201100,21742594,1616,1616,1616,1616,0
20240828,201000,21742594,1616,1616,1616,1616,0
20240828,200900,21742594,1616,1616,1616,1616,0
20240828,200800,21742594,1616,1616,1616,1616,0
20240828,200700,21742594,1616,1616,1616,1616,0
20240828,200600,21742594,1616,1616,1616,1616,0
20240828,200500,21742594,1616,1616,1616,1616,0
20240828,200400,21742594,1616,1616,1616,1616,0
20240828,200300,21742594,1616,1616,1616,1616,0
20240828,200200,21742594,1616,1616,1616,1616,0
20240828,200100,21742594,1616,1616,1616,1616,0
20240828,200000,21742594,1616,1616,1616,1616,0
20240828,195900,21742594,1616,1616,1616,1616,0
20240828,195800,21742594,1616,1616,1616,1616,0
20240828,195700,21742594,1616,1616,1616,1616,0
20240828,195600,21742594,1616,1616,1616,1616,0
20240828,195500,21742594,1616,1616,1616,1616,0
20240828,195400,21742594,1616,1616,1616,1616,0
20240828,195300,21742594,1616,1616,1616,1616,0
20240828,195200,21742594,1616,1616,1616,1616,0
20240828,195100,21742594,1616,1616,1616,1616,0
20240828,195000,21742594,1616,1616,1616,1616,0
20240828,194900,21742594,1616,1616,1616,1616,0
20240828,194800,21742594,1616,1616,1616,1616,0
20240828,194700,21742594,1616,1616,1616,1616,0
20240828,194600,21742594,1616,1616,1616,1616,0
20240828,194500,21742594,1616,1616,1616,1616,0
20240828,194400,21742594,1616,1616,1616,1616,357
20240828,194300,21742594,1616,1616,1616,1616,0
20240828,194200,21742594,1616,1616,1616,1616,0
20240828,194100,21742594,1616,1616,1616,1616,0
20240828,194000,21742594,1616,1616,1616,1616,0
20240828,193900,21742594,1616,1616,1616,1616,0
20240828,193800,21742594,1616,1616,1616,1616,0
20240828,193700,21742594,1616,1616,1616,1616,0
20240828,193600,21742594,1616,1616,1616,1616,0
20240828,193500,21742594,1616,1616,1616,1616,0
20240828,193400,21742594,1616,1616,1616,1616,0
20240828,193300,21742594,1616,1616,1616,1616,0
20240828,193200,21742594,1616,1616,1616,1616,0
20240828,193100,21742594,1616,1616,1616,1616,0
20240828,193000,21742594,1616,1616,1616,1616,0
20240828,192900,21742594,1616,1616,1616,1616,0
20240828,192800,21742594,1616,1616,1616,1616,0
20240828,192700,21742594,1616,1616,1616,1616,0
20240828,192600,21742594,1616,1616,1616,1616,0
20240828,192500,21742594,1616,1616,1616,1616,0
20240828,192400,21742594,1616,1616,1616,1616,0
20240828,192300,21742594,1616,1616,1616,1616,0
20240828,192200,21742594,1616,1616,1616,1616,0
20240828,192100,21742594,1616,1616,1616,1616,0
20240828,192000,21742594,1616,1616,1616,1616,0
20240828,191900,21742594,1616,1616,1616,1616,0
20240828,191800,21742594,1616,1616,1616,1616,0
20240828,191700,21742594,1616,1616,1616,1616,0
20240828,191600,21742594,1616,1616,1616,1616,0
20240828,191500,21742594,1616,1616,1616,1616,0
20240828,191400,21742594,1616,1616,1616,1616,357
20240828,191300,21742594,1616,1616,1616,1616,0
20240828,191200,21742594,1616,1616,1616,1616,0
20240828,191100,21742594,1616,1616,1616,1616,0
20240828,191000,21742594,1616,1616,1616,1616,0
20240828,190900,21742594,1616,1616,1616,1616,0
20240828,190800,21742594,1616,1616,1616,1616,0
20240828,190700,21742594,1616,1616,1616,1616,0
20240828,190600,21742594,1616,1616,1616,1616,0
20240828,190500,21742594,1616,1616,1616,1616,0
20240828,190400,21742594,1616,1616,1616,1616,0
20240828,190300,21742594,1616,1616,1616,1616,0
20240828,190200,21742594,1616,1616,1616,1616,0
20240828,190100,21742594,1616,1616,1616,1616,0
20240828,190000,21742594,1616,1616,1616,1616,0
20240828,185900,21742594,1616,1616,1616,1616,0
20240828,185800,21742594,1616,1616,1616,1616,0
20240828,185700,21742594,1616,1616,1616,1616,0
20240828,185600,21742594,1616,1616,1616,1616,0
20240828,185500,21742594,1616,1616,1616,1616,0
20240828,185400,21742594,1616,1616,1616,1616,0
20240828,185300,21742594,1616,1616,1616,1616,0
20240828,185200,21742594,1616,1616,1616,1616,0
20240828,185100,21742594,1616,1616,1616,1616,0
20240828,185000,21742594,1616,1616,1616,1616,0
20240828,184900,21742594,1616,1616,1616,1616,0
20240828,184800,21742594,1616,1616,1616,1616,0
20240828,184700,21742594,1616,1616,1616,1616,0
20240828,184600,21742594,1616,1616,1616,1616,0
20240828,184500,21742594,1616,1616,1616,1616,0
20240828,184400,21742594,1616,1616,1616,1616,357
20240828,184300,21742594,1616,1616,1616,1616,0
20240828,184200,21742594,1616,1616,1616,1616,0
20240828,184100,21742594,1616,1616,1616,1616,0
20240828,184000,21742594,1616,1616,1616,1616,0
20240828,183900,21742594,1616,1616,1616,1616,0
20240828,183800,21742594,1616,1616,1616,1616,0
20240828,183700,21742594,1616,1616,1616,1616,0
20240828,183600,21742594,1616,1616,1616,1616,0
20240828,183500,21742594,1616,1616,1616,1616,0
20240828,183400,21742594,1616,1616,1616,1616,0
20240828,183300,21742594,1616,1616,1616,1616,0
20240828,183200,21742594,1616,1616,1616,1616,0
20240828,183100,21742594,1616,1616,1616,1616,0
20240828,183000,21742594,1616,1616,1616,1616,0
20240828,182900,21742594,1616,1616,1616,1616,0
20240828,182800,21742594,1616,1616,1616,1616,0
20240828,182700,21742594,1616,1616,1616,1616,0
20240828,182600,21742594,1616,1616,1616,1616,0
20240828,182500,21742594,1616,1616,1616,1616,0
20240828,182400,21742594,1616,1616,1616,1616,0
20240828,182300,21742594,1616,1616,1616,1616,0
20240828,182200,21742594,1616,1616,1616,1616,0
20240828,182100,21742594,1616,1616,1616,1616,0
20240828,182000,21742594,1616,1616,1616,1616,0
20240828,181900,21742594,1616,1616,1616,1616,0
20240828,181800,21742594,1616,1616,1616,1616,0
20240828,181700,21742594,1616,1616,1616,1616,0
20240828,181600,21742594,1616,1616,1616,1616,0
20240828,181500,21742594,1616,1616,1616,1616,0
20240828,181400,21742594,1616,1616,1616,1616,357
20240828,181300,21742594,1616,1616,1616,1616,0
20240828,181200,21742594,1616,1616,1616,1616,0
20240828,181100,21742594,1616,1616,1616,1616,0
20240828,181000,21742594,1616,1616,1616,1616,0
20240828,180900,21742594,1616,1616,1616,1616,0
20240828,180800,21742594,1616,1616,1616,1616,0
20240828,180700,21742594,1616,1616,1616,1616,0
20240828,180600,21742594,1616,1616,1616,1616,0
20240828,180500,21742594,1616,1616,1616,1616,0
20240828,180400,21742594,1616,1616,1616,1616,0
20240828,180300,21742594,1616,1616,1616,1616,0
20240828,180200,21742594,1616,1616,1616,1616,0
20240828,180100,21742594,1616,1616,1616,1616,0
20240828,180000,21742594,1616,1616,1616,1616,0
20240828,175900,21742594,1616,1616,1616,1616,0
20240828,175800,21742594,1616,1616,1616,1616,0
20240828,175700,21742594,1616,1616,1616,1616,0
20240828,175600,21742594,1616,1616,1616,1616,0
20240828,175500,21742594,1616,1616,1616,1616,0
20240828,175400,21742594,1616,1616,1616,1616,0
20240828,175300,21742594,1616,1616,1616,1616,0
20240828,175200,21742594,1616,1616,1616,1616,0
20240828,175100,21742594,1616,1616,1616,1616,0
20240828,175000,21742594,1616,1616,1616,1616,0
20240828,174900,21742594,1616,1616,1616,1616,0
20240828,174800,21742594,1616,1616,1616,1616,0
20240828,174700,21742594,1616,1616,1616,1616,0
20240828,174600,21742594,1616,1616,1616,1616,0
20240828,174500,21742594,1616,1616,1616,1616,0
20240828,174400,21742594,1616,1616,1616,1616,357
20240828,174300,21742594,1616,1616,1616,1616,0
20240828,174200,21742594,1616,1616,1616,1616,0
20240828,174100,21742594,1616,1616,1616,1616,0
20240828,174000,21742594,1616,1616,1616,1616,0
20240828,173900,21742594,1616,1616,1616,1616,0
20240828,173800,21742594,1616,1616,1616,1616,0
20240828,173700,21742594,1616,1616,1616,1616,0
20240828,173600,21742594,1616,1616,1616,1616,0
20240828,173500,21742594,1616,1616,1616,1616,0
20240828,173400,21742594,1616,1616,1616,1616,0
20240828,173300,21742594,1616,1616,1616,1616,0
20240828,173200,21742594,1616,1616,1616,1616,0
20240828,173100,21742594,1616,1616,1616,1616,0
20240828,173000,21742594,1616,1616,1616,1616,0
20240828,172900,21742594,1616,1616,1616,1616,0
20240828,172800,21742594,1616,1616,1616,1616,0
20240828,172700,21742594,1616,1616,1616,1616,0
20240828,172600,21742594,1616,1616,1616,1616,0
20240828,172500,21742594,1616,1616,1616,1616,0
20240828,172400,21742594,1616,1616,1616,1616,0
20240828,172300,21742594,1616,1616,1616,1616,0
20240828,172200,21742594,1616,1616,1616,1616,0
20240828,172100,21742594,1616,1616,1616,1616,0
20240828,172000,21742594,1616,1616,1616,1616,0
20240828,171900,21742594,1616,1616,1616,1616,0
20240828,171800,21742594,1616,1616,1616,1616,0
20240828,171700,21742594,1616,1616,1616,1616,0
20240828,171600,21742594,1616,1616,1616,1616,0
20240828,171500,21742594,1616,1616,1616,1616,0
20240828,171400,21742594,1616,1616,1616,1616,357
20240828,171300,21742594,1616,1616,1616,1616,0
20240828,171200,21742594,1616,1616,1616,1616,0
20240828,171100,21742594,1616,1616,1616,1616,0
20240828,171000,21742594,1616,1616,1616,1616,0
20240828,170900,21742594,1616,1616,1616,1616,0
20240828,170800,21742594,1616,1616,1616,1616,0
20240828,170700,21742594,1616,1616,1616,1616,0
20240828,170600,21742594,1616,1616,1616,1616,0
20240828,170500,21742594,1616,1616,1616,1616,0
20240828,170400,21742594,1616,1616,1616,1616,0
20240828,170300,21742594,1616,1616,1616,1616,0
20240828,170200,21742594,1616,1616,1616,1616,0
20240828,170100,21742594,1616,1616,1616,1616,0
20240828,170000,21742594,1616,1616,1616,1616,0
20240828,165900,21742594,1616,1616,1616,1616,0
20240828,165800,21742594,1616,1616,1616,1616,0
20240828,165700,21742594,1616,1616,1616,1616,0
20240828,165600,21742594,1616,1616,1616,1616,0
20240828,165500,21742594,1616,1616,1616,1616,0
20240828,165400,21742594,1616,1616,1616,1616,0
20240828,165300,21742594,1616,1616,1616,1616,0
20240828,165200,21742594,1616,1616,1616,1616,0
20240828,165100,21742594,1616,1616,1616,1616,0
20240828,165000,21742594,1616,1616,1616,1616,0
20240828,164900,21742594,1616,1616,1616,1616,0
20240828,164800,21742594,1616,1616,1616,1616,0
20240828,164700,21742594,1616,1616,1616,1616,0
20240828,164600,21742594,1616,1616,1616,1616,0
20240828,164500,21742594,1616,1616,1616,1616,0
20240828,164400,21742594,1616,1616,1616,1616,357
20240828,164300,21742594,1616,1616,1616,1616,0
20240828,164200,21742594,1616,1616,1616,1616,0
20240828,164100,21742594,1616,1616,1616,1616,0
20240828,164000,21742594,1616,1616,1616,1616,0
20240828,163900,21742594,1616,1616,1616,1616,0
20240828,163800,21742594,1616,1616,1616,1616,0
20240828,163700,21742594,1616,1616,1616,1616,0
20240828,163600,21742594,1616,1616,1616,1616,0
20240828,163500,21742594,1616,1616,1616,1616,0
20240828,163400,21742594,1616,1616,1616,1616,0
20240828,163300,21742594,1616,1616,1616,1616,0
20240828,163200,21742594,1616,1616,1616,1616,0
20240828,163100,21742594,1616,1616,1616,1616,0
20240828,163000,21742594,1616,1616,1616,1616,0
20240828,162900,21742594,1616,1616,1616,1616,0
20240828,162800,21742594,1616,1616,1616,1616,0
20240828,162700,21742594,1616,1616,1616,1616,0
20240828,162600,21742594,1616,1616,1616,1616,0
20240828,162500,21742594,1616,1616,1616,1616,0
20240828,162400,21742594,1616,1616,1616,1616,0
20240828,162300,21742594,1616,1616,1616,1616,0
20240828,162200,21742594,1616,1616,1616,1616,0
20240828,162100,21742594,1616,1616,1616,1616,0
20240828,162000,21742594,1616,1616,1616,1616,0
20240828,161900,21742594,1616,1616,1616,1616,0
20240828,161800,21742594,1616,1616,1616,1616,0
20240828,161700,21742594,1616,1616,1616,1616,0
20240828,161600,21742594,1616,1616,1616,1616,0
20240828,161500,21742594,1616,1616,1616,1616,0
20240828,161400,21742594,1616,1616,1616,1616,357
20240828,161300,21742594,1616,1616,1616,1616,0
20240828,161200,21742594,1616,1616,1616,1616,0
20240828,161100,21742594,1616,1616,1616,1616,0
20240828,161000,21742594,1616,1616,1616,1616,0
20240828,160900,21742594,1616,1616,1616,1616,0
20240828,160800,21742594,1616,1616,1616,1616,0
20240828,160700,21742594,1616,1616,1616,1616,0
20240828,160600,21742594,1616,1616,1616,1616,0
20240828,160500,21742594,1616,1616,1616,1616,0
20240828,160400,21742594,1616,1616,1616,1616,0
20240828,160300,21742594,1616,1616,1616,1616,0
20240828,160200,21742594,1616,1616,1616,1616,0
20240828,160100,21742594,1616,1616,1616,1616,0
20240828,160000,21742594,1616,1616,1616,1616,0
20240828,155900,21742594,1616,1616,1616,1616,0
20240828,155800,21742594,1616,1616,1616,1616,0
20240828,155700,21742594,1616,1616,1616,1616,0
20240828,155600,21742594,1616,1616,1616,1616,0
20240828,155500,21742594,1616,1616,1616,1616,0
20240828,155400,21742594,1616,1616,1616,1616,0
20240828,155300,21742594,1616,1616,1616,1616,0
20240828,155200,21742594,1616,1616,1616,1616,0
20240828,155100,21742594,1616,1616,1616,1616,0
20240828,155000,21742594,1616,1616,1616,1616,0
20240828,154900,21742594,1616,1616,1616,1616,0
20240828,154800,21742594,1616,1616,1616,1616,0
20240828,154700,21742594,1616,1616,1616,1616,0
20240828,154600,21742594,1616,1616,1616,1616,0
20240828,154500,21742594,1616,1616,1616,1616,0
20240828,154400,21742594,1616,1616,1616,1616,357
20240828,154300,21742594,1616,1616,1616,1616,0
20240828,154200,21742594,1616,1616,1616,1616,0
20240828,154100,21742594,1616,1616,1616,1616,0
20240828,154000,21742594,1616,1616,1616,1616,0
20240828,153900,21742594,1616,1616,1616,1616,0
20240828,153800,21742594,1616,1616,1616,1616,0
20240828,153700,21742594,1616,1616,1616,1616,0
20240828,153600,21742594,1616,1616,1616,1616,0
20240828,153500,21742594,1616,1616,1616,1616,0
20240828,153400,21742594,1616,1616,1616,1616,0
20240828,153300,21742594,1616,1616,1616,1616,0
20240828,153200,21742594,1616,1616,1616,1616,0
20240828,153100,21742594,1616,1616,1616,1616,0
20240828,153000,21742594,1616,1616,1616,1616,357
20240828,152900,21165682,1599,1599,1599,1599,0
20240828,152800,21165682,1599,1599,1599,1599,0
20240828,152700,21165682,1599,1599,1599,1599,0
20240828,152600,21165682,1599,1599,1599,1599,0
20240828,152500,21165682,1599,1599,1599,1599,0
20240828,152400,21165682,1599,1599,1599,1599,0
20240828,152300,21165682,1599,1599,1599,1599,0
20240828,152200,21165682,1599,1599,1599,1599,0
20240828,152100,21165682,1599,1599,1599,1599,0
20240828,152000,21165682,1599,1599,1599,1599,0
20240828,151900,21165682,1599,1590,1599,1590,522
20240828,151800,20333709,1570,1570,1570,1570,247
20240828,151700,19945919,1596,1596,1596,1596,0
20240828,151600,19945919,1596,1596,1596,1596,0
20240828,151500,19945919,1596,1596,1596,1596,0
20240828,151400,19945919,1596,1596,1596,1596,0
20240828,151300,19945919,1596,1596,1596,1596,0
20240828,151200,19945919,1596,1596,1596,1596,0
20240828,151100,19945919,1596,1596,1596,1596,0
20240828,151000,19945919,1596,1596,1596,1596,0
20240828,150900,19945919,1596,1596,1596,1596,0
20240828,150800,19945919,1596,1596,1596,1596,0
20240828,150700,19945919,1596,1596,1596,1596,0
20240828,150600,19945919,1596,1596,1596,1596,0
20240828,150500,19945919,1596,1596,1596,1596,0
20240828,150400,19945919,1596,1596,1596,1596,0
20240828,150300,19945919,1596,1596,1596,1596,0
20240828,150200,19945919,1596,1596,1596,1596,0
20240828,150100,19945919,1596,1596,1596,1596,0
20240828,150000,19945919,1596,1596,1596,1596,0
20240828,145900,19945919,1596,1596,1596,1565,701
20240828,145800,18848752,1565,1565,1565,1565,0
20240828,145700,18848752,1565,1566,1566,1565,214
20240828,145600,18513712,1565,1565,1565,1565,0
20240828,145500,18513712,1565,1565,1565,1565,0
20240828,145400,18513712,1565,1565,1565,1565,160
20240828,145300,18263312,1563,1563,1563,1563,0
20240828,145200,18263312,1563,1563,1563,1563,0
20240828,145100,18263312,1563,1563,1563,1563,0
20240828,145000,18263312,1563,1563,1563,1563,0
20240828,144900,18263312,1563,1563,1563,1563,0
20240828,144800,18263312,1563,1563,1563,1563,0
20240828,144700,18263312,1563,1563,1563,1563,0
20240828,144600,18263312,1563,1563,1563,1563,0
20240828,144500,18263312,1563,1563,1563,1563,0
20240828,144400,18263312,1563,1563,1563,1563,0
20240828,144300,18263312,1563,1563,1563,1563,0
20240828,144200,18263312,1563,1563,1563,1563,0
20240828,144100,18263312,1563,1563,1563,1563,0
20240828,144000,18263312,1563,1563,1563,1563,0
20240828,143900,18263312,1563,1563,1563,1563,0
20240828,143800,18263312,1563,1563,1563,1563,0
20240828,143700,18263312,1563,1563,1563,1563,0
20240828,143600,18263312,1563,1563,1563,1563,0
20240828,143500,18263312,1563,1563,1563,1563,0
20240828,143400,18263312,1563,1563,1563,1563,0
20240828,143300,18263312,1563,1563,1563,1563,0
20240828,143200,18263312,1563,1563,1563,1563,0
20240828,143100,18263312,1563,1563,1563,1563,0
20240828,143000,18263312,1563,1563,1563,1563,0
20240828,142900,18263312,1563,1563,1563,1563,0
20240828,142800,18263312,1563,1563,1563,1563,0
20240828,142700,18263312,1563,1563,1563,1563,0
20240828,142600,18263312,1563,1567,1567,1563,290
20240828,142500,17809512,1599,1599,1599,1599,0
20240828,142400,17809512,1599,1599,1599,1599,0
20240828,142300,17809512,1599,1599,1599,1599,0
20240828,142200,17809512,1599,1599,1599,1599,0
20240828,142100,17809512,1599,1599,1599,1599,0
20240828,142000,17809512,1599,1599,1599,1599,0
20240828,141900,17809512,1599,1599,1599,1599,0
20240828,141800,17809512,1599,1599,1599,1599,0
20240828,141700,17809512,1599,1599,1599,1599,0
20240828,141600,17809512,1599,1599,1599,1599,0
20240828,141500,17809512,1599,1599,1599,1599,0
20240828,141400,17809512,1599,1599,1599,1599,0
20240828,141300,17809512,1599,1599,1599,1599,0
20240828,141200,17809512,1599,1599,1599,1599,1
20240828,141100,17807913,1551,1551,1551,1551,0
20240828,141000,17807913,1551,1566,1566,1551,2539
20240828,140900,13851943,1580,1580,1580,1580,1036
20240828,140800,12215063,1588,1588,1588,1588,0
20240828,140700,12215063,1588,1600,1600,1588,571
20240828,140600,11305609,1600,1600,1600,1600,100
20240828,140500,11145609,1600,1600,1600,1600,0
20240828,140400,11145609,1600,1600,1600,1600,0
20240828,140300,11145609,1600,1600,1600,1600,0
20240828,140200,11145609,1600,1600,1600,1600,0
20240828,140100,11145609,1600,1600,1600,1600,0
20240828,140000,11145609,1600,1600,1600,1600,0
20240828,135900,11145609,1600,1600,1600,1600,0
20240828,135800,11145609,1600,1609,1609,1600,3685
20240828,135700,5236889,1609,1609,1609,1609,0
20240828,135600,5236889,1609,1609,1609,1609,0
20240828,135500,5236889,1609,1609,1609,1609,0
20240828,135400,5236889,1609,1609,1609,1609,0
20240828,135300,5236889,1609,1609,1609,1609,0
20240828,135200,5236889,1609,1609,1609,1609,0
20240828,135100,5236889,1609,1609,1609,1609,0
20240828,135000,5236889,1609,1609,1609,1609,0
20240828,134900,5236889,1609,1609,1609,1609,0
20240828,134800,5236889,1609,1609,1609,1609,0
20240828,134700,5236889,1609,1609,1609,1609,0
20240828,134600,5236889,1609,1609,1609,1609,0
20240828,134500,5236889,1609,1609,1609,1609,0
20240828,134400,5236889,1609,1609,1609,1609,0
20240828,134300,5236889,1609,1609,1609,1609,0
20240828,134200,5236889,1609,1609,1609,1609,0
20240828,134100,5236889,1609,1609,1609,1609,0
20240828,134000,5236889,1609,1609,1609,1609,0
20240828,133900,5236889,1609,1609,1609,1609,0
20240828,133800,5236889,1609,1609,1609,1609,0
20240828,133700,5236889,1609,1609,1609,1609,0
20240828,133600,5236889,1609,1609,1609,1609,0
20240828,133500,5236889,1609,1609,1609,1609,0
20240828,133400,5236889,1609,1609,1609,1609,0
20240828,133300,5236889,1609,1609,1609,1609,0
20240828,133200,5236889,1609,1609,1609,1609,0
20240828,133100,5236889,1609,1609,1609,1609,0
20240828,133000,5236889,1609,1609,1609,1609,0
20240828,132900,5236889,1609,1609,1609,1609,0
20240828,132800,5236889,1609,1609,1609,1609,0
20240828,132700,5236889,1609,1609,1609,1609,0
20240828,132600,5236889,1609,1609,1609,1609,0
20240828,132500,5236889,1609,1609,1609,1609,100
20240828,132400,5075989,1609,1609,1609,1609,0
20240828,132300,5075989,1609,1609,1609,1609,0
20240828,132200,5075989,1609,1609,1609,1609,0
20240828,132100,5075989,1609,1609,1609,1609,0
20240828,132000,5075989,1609,1609,1609,1609,0
20240828,131900,5075989,1609,1609,1609,1609,0
20240828,131800,5075989,1609,1609,1609,1609,3
20240828,131700,5071162,1608,1608,1608,1608,0
20240828,131600,5071162,1608,1608,1608,1608,0
20240828,131500,5071162,1608,1608,1608,1608,0
20240828,131400,5071162,1608,1608,1608,1608,0
20240828,131300,5071162,1608,1608,1608,1608,0
20240828,131200,5071162,1608,1608,1608,1608,0
20240828,131100,5071162,1608,1608,1608,1608,0
20240828,131000,5071162,1608,1608,1608,1608,0
20240828,130900,5071162,1608,1608,1608,1608,0
20240828,130800,5071162,1608,1608,1608,1608,0
20240828,130700,5071162,1608,1608,1608,1608,0
20240828,130600,5071162,1608,1608,1608,1608,0
20240828,130500,5071162,1608,1608,1608,1608,0
20240828,130400,5071162,1608,1608,1608,1608,0
20240828,130300,5071162,1608,1608,1608,1608,0
20240828,130200,5071162,1608,1608,1608,1608,0
20240828,130100,5071162,1608,1608,1608,1608,0
20240828,130000,5071162,1608,1608,1608,1608,0
20240828,125900,5071162,1608,1608,1608,1608,143
20240828,125800,4841218,1608,1608,1608,1608,0
20240828,125700,4841218,1608,1608,1608,1608,0
20240828,125600,4841218,1608,1608,1608,1608,0
20240828,125500,4841218,1608,1608,1608,1608,0
20240828,125400,4841218,1608,1608,1608,1608,0
20240828,125300,4841218,1608,1608,1608,1608,0
20240828,125200,4841218,1608,1608,1608,1608,0
20240828,125100,4841218,1608,1608,1608,1608,0
20240828,125000,4841218,1608,1608,1608,1608,0
20240828,124900,4841218,1608,1608,1608,1608,0
20240828,124800,4841218,1608,1608,1608,1608,0
20240828,124700,4841218,1608,1608,1608,1608,0
20240828,124600,4841218,1608,1608,1608,1608,0
20240828,124500,4841218,1608,1608,1608,1608,0
20240828,124400,4841218,1608,1608,1608,1608,0
20240828,124300,4841218,1608,1608,1608,1608,0
20240828,124200,4841218,1608,1608,1608,1608,0
20240828,124100,4841218,1608,1608,1608,1608,0
20240828,124000,4841218,1608,1608,1608,1608,0
20240828,123900,4841218,1608,1608,1608,1608,0
20240828,123800,4841218,1608,1608,1608,1608,0
20240828,123700,4841218,1608,1608,1608,1608,0
20240828,123600,4841218,1608,1608,1608,1608,0
20240828,123500,4841218,1608,1608,1608,1608,0
20240828,123400,4841218,1608,1608,1608,1608,0
20240828,123300,4841218,1608,1608,1608,1608,0
20240828,123200,4841218,1608,1608,1608,1608,169
20240828,123100,4569466,1608,1608,1608,1608,0
20240828,123000,4569466,1608,1608,1608,1608,0
20240828,122900,4569466,1608,1608,1608,1608,0
20240828,122800,4569466,1608,1608,1608,1608,0
20240828,122700,4569466,1608,1608,1608,1608,0
20240828,122600,4569466,1608,1608,1608,1608,0
20240828,122500,4569466,1608,1608,1608,1608,0
20240828,122400,4569466,1608,1608,1608,1608,0
20240828,122300,4569466,1608,1608,1608,1608,0
20240828,122200,4569466,1608,1608,1608,1608,0
20240828,122100,4569466,1608,1608,1608,1608,0
20240828,122000,4569466,1608,1608,1608,1608,0
20240828,121900,4569466,1608,1608,1608,1608,0
20240828,121800,4569466,1608,1608,1608,1608,0
20240828,121700,4569466,1608,1608,1608,1608,0
20240828,121600,4569466,1608,1608,1608,1608,0
20240828,121500,4569466,1608,1608,1608,1608,0
20240828,121400,4569466,1608,1608,1608,1608,0
20240828,121300,4569466,1608,1608,1608,1608,0
20240828,121200,4569466,1608,1608,1608,1608,0
20240828,121100,4569466,1608,1608,1608,1608,0
20240828,121000,4569466,1608,1608,1608,1608,0
20240828,120900,4569466,1608,1608,1608,1608,0
20240828,120800,4569466,1608,1608,1608,1608,0
20240828,120700,4569466,1608,1608,1608,1608,0
20240828,120600,4569466,1608,1608,1608,1608,0
20240828,120500,4569466,1608,1608,1608,1608,0
20240828,120400,4569466,1608,1608,1608,1608,0
20240828,120300,4569466,1608,1608,1608,1608,0
20240828,120200,4569466,1608,1608,1608,1608,0
20240828,120100,4569466,1608,1608,1608,1608,0
20240828,120000,4569466,1608,1608,1608,1608,0
20240828,115900,4569466,1608,1608,1608,1608,0
20240828,115800,4569466,1608,1608,1608,1608,0
20240828,115700,4569466,1608,1608,1608,1608,0
20240828,115600,4569466,1608,1608,1608,1608,0
20240828,115500,4569466,1608,1608,1608,1608,0
20240828,115400,4569466,1608,1608,1608,1608,0
20240828,115300,4569466,1608,1608,1608,1608,0
20240828,115200,4569466,1608,1608,1608,1608,0
20240828,115100,4569466,1608,1608,1608,1608,0
20240828,115000,4569466,1608,1608,1608,1608,0
20240828,114900,4569466,1608,1608,1608,1608,0
20240828,114800,4569466,1608,1608,1608,1608,0
20240828,114700,4569466,1608,1608,1608,1608,0
20240828,114600,4569466,1608,1608,1608,1608,0
20240828,114500,4569466,1608,1608,1608,1608,0
20240828,114400,4569466,1608,1608,1608,1608,70
20240828,114300,4456906,1608,1608,1608,1608,0
20240828,114200,4456906,1608,1608,1608,1608,0
20240828,114100,4456906,1608,1608,1608,1608,0
20240828,114000,4456906,1608,1608,1608,1608,0
20240828,113900,4456906,1608,1608,1608,1608,0
20240828,113800,4456906,1608,1608,1608,1608,0
20240828,113700,4456906,1608,1608,1608,1608,0
20240828,113600,4456906,1608,1608,1608,1608,0
20240828,113500,4456906,1608,1608,1608,1608,0
20240828,113400,4456906,1608,1608,1608,1608,0
20240828,113300,4456906,1608,1608,1608,1608,0
20240828,113200,4456906,1608,1608,1608,1608,0
20240828,113100,4456906,1608,1608,1608,1608,0
20240828,113000,4456906,1608,1608,1608,1608,0
20240828,112900,4456906,1608,1608,1608,1608,0
20240828,112800,4456906,1608,1608,1608,1608,0
20240828,112700,4456906,1608,1608,1608,1608,14
20240828,112600,4434394,1608,1608,1608,1608,0
20240828,112500,4434394,1608,1608,1608,1608,0
20240828,112400,4434394,1608,1608,1608,1608,0
20240828,112300,4434394,1608,1608,1608,1608,0
20240828,112200,4434394,1608,1608,1608,1608,0
20240828,112100,4434394,1608,1608,1608,1608,0
20240828,112000,4434394,1608,1608,1608,1608,0
20240828,111900,4434394,1608,1608,1608,1608,0
20240828,111800,4434394,1608,1608,1608,1608,0
20240828,111700,4434394,1608,1608,1608,1608,0
20240828,111600,4434394,1608,1608,1608,1608,0
20240828,111500,4434394,1608,1608,1608,1608,0
20240828,111400,4434394,1608,1608,1608,1608,0
20240828,111300,4434394,1608,1608,1608,1608,0
20240828,111200,4434394,1608,1608,1608,1608,0
20240828,111100,4434394,1608,1608,1608,1608,0
20240828,111000,4434394,1608,1608,1608,1608,0
20240828,110900,4434394,1608,1608,1608,1608,0
20240828,110800,4434394,1608,1608,1608,1608,0
20240828,110700,4434394,1608,1608,1608,1608,0
20240828,110600,4434394,1608,1608,1608,1608,0
20240828,110500,4434394,1608,1608,1608,1608,0
20240828,110400,4434394,1608,1608,1608,1608,0
20240828,110300,4434394,1608,1608,1608,1608,0
20240828,110200,4434394,1608,1608,1608,1608,0
20240828,110100,4434394,1608,1608,1608,1608,0
20240828,110000,4434394,1608,1608,1608,1608,0
20240828,105900,4434394,1608,1608,1608,1608,0
20240828,105800,4434394,1608,1608,1608,1608,0
20240828,105700,4434394,1608,1608,1608,1608,0
20240828,105600,4434394,1608,1608,1608,1608,0
20240828,105500,4434394,1608,1608,1608,1608,0
20240828,105400,4434394,1608,1608,1608,1608,0
20240828,105300,4434394,1608,1608,1608,1608,0
20240828,105200,4434394,1608,1608,1608,1608,0
20240828,105100,4434394,1608,1608,1608,1608,0
20240828,105000,4434394,1608,1608,1608,1608,0
20240828,104900,4434394,1608,1608,1608,1608,0
20240828,104800,4434394,1608,1608,1608,1608,0
20240828,104700,4434394,1608,1608,1608,1608,0
20240828,104600,4434394,1608,1608,1608,1608,0
20240828,104500,4434394,1608,1608,1608,1608,0
20240828,104400,4434394,1608,1608,1608,1608,0
20240828,104300,4434394,1608,1608,1608,1608,0
20240828,104200,4434394,1608,1608,1608,1608,0
20240828,104100,4434394,1608,1608,1608,1608,0
20240828,104000,4434394,1608,1608,1608,1608,0
20240828,103900,4434394,1608,1608,1608,1608,85
20240828,103800,4297714,1608,1608,1608,1608,0
20240828,103700,4297714,1608,1608,1608,1608,0
20240828,103600,4297714,1608,1608,1608,1608,0
20240828,103500,4297714,1608,1608,1608,1608,0
20240828,103400,4297714,1608,1608,1608,1608,0
20240828,103300,4297714,1608,1608,1608,1608,0
20240828,103200,4297714,1608,1608,1608,1608,6
20240828,103100,4288066,1609,1609,1609,1609,2
20240828,103000,4284848,1608,1608,1608,1608,0
20240828,102900,4284848,1608,1608,1608,1608,0
20240828,102800,4284848,1608,1608,1608,1608,0
20240828,102700,4284848,1608,1608,1608,1608,0
20240828,102600,4284848,1608,1608,1608,1608,0
20240828,102500,4284848,1608,1608,1608,1608,0
20240828,102400,4284848,1608,1608,1608,1608,0
20240828,102300,4284848,1608,1608,1608,1608,0
20240828,102200,4284848,1608,1608,1608,1608,10
20240828,102100,4268768,1609,1609,1609,1609,0
20240828,102000,4268768,1609,1609,1609,1609,0
20240828,101900,4268768,1609,1609,1609,1609,0
20240828,101800,4268768,1609,1609,1609,1609,0
20240828,101700,4268768,1609,1609,1609,1609,0
20240828,101600,4268768,1609,1609,1609,1609,0
20240828,101500,4268768,1609,1609,1609,1609,0
20240828,101400,4268768,1609,1609,1609,1609,0
20240828,101300,4268768,1609,1609,1609,1609,1
20240828,101200,4267159,1608,1608,1608,1608,0
20240828,101100,4267159,1608,1608,1608,1608,0
20240828,101000,4267159,1608,1608,1608,1608,0
20240828,100900,4267159,1608,1608,1608,1608,0
20240828,100800,4267159,1608,1608,1608,1608,0
20240828,100700,4267159,1608,1608,1608,1608,0
20240828,100600,4267159,1608,1608,1608,1608,0
20240828,100500,4267159,1608,1608,1608,1608,0
20240828,100400,4267159,1608,1608,1608,1608,0
20240828,100300,4267159,1608,1608,1608,1608,0
20240828,100200,4267159,1608,1608,1608,1608,0
20240828,100100,4267159,1608,1608,1608,1608,0
20240828,100000,4267159,1608,1608,1608,1608,0
20240828,095900,4267159,1608,1608,1608,1608,0
20240828,095800,4267159,1608,1608,1608,1608,0
20240828,095700,4267159,1608,1608,1608,1608,0
20240828,095600,4267159,1608,1608,1608,1608,0
20240828,095500,4267159,1608,1608,1608,1608,0
20240828,095400,4267159,1608,1608,1608,1608,0
20240828,095300,4267159,1608,1608,1608,1608,0
20240828,095200,4267159,1608,1608,1608,1608,0
20240828,095100,4267159,1608,1608,1608,1608,0
20240828,095000,4267159,1608,1608,1608,1608,0
20240828,094900,4267159,1608,1608,1608,1608,1
20240828,094800,4265551,1608,1608,1608,1608,8
20240828,094700,4252687,1608,1609,1609,1608,430
20240828,094600,3560835,1610,1610,1610,1610,0
20240828,094500,3560835,1610,1610,1610,1610,0
20240828,094400,3560835,1610,1610,1610,1610,0
20240828,094300,3560835,1610,1610,1610,1610,1000
20240828,094200,1950835,1616,1616,1616,1616,0
20240828,094100,1950835,1616,1616,1616,1616,0
20240828,094000,1950835,1616,1616,1616,1616,0
20240828,093900,1950835,1616,1616,1616,1616,0
20240828,093800,1950835,1616,1616,1616,1616,0
20240828,093700,1950835,1616,1616,1616,1616,0
20240828,093600,1950835,1616,1616,1616,1616,0
20240828,093500,1950835,1616,1616,1616,1616,0
20240828,093400,1950835,1616,1616,1616,1616,0
20240828,093300,1950835,1616,1616,1616,1616,0
20240828,093200,1950835,1616,1616,1616,1616,0
20240828,093100,1950835,1616,1616,1616,1616,0
20240828,093000,1950835,1616,1616,1616,1616,0
20240828,092900,1950835,1616,1616,1616,1616,0
20240828,092800,1950835,1616,1616,1616,1616,0
20240828,092700,1950835,1616,1616,1616,1616,0
20240828,092600,1950835,1616,1616,1616,1616,0
20240828,092500,1950835,1616,1616,1616,1616,0
20240828,092400,1950835,1616,1616,1616,1616,0
20240828,092300,1950835,1616,1616,1616,1616,0
20240828,092200,1950835,1616,1616,1616,1616,0
20240828,092100,1950835,1616,1616,1616,1616,0
20240828,092000,1950835,1616,1616,1616,1616,0
20240828,091900,1950835,1616,1616,1616,1616,17
20240828,091800,1923363,1616,1616,1616,1616,0
20240828,091700,1923363,1616,1616,1616,1616,0
20240828,091600,1923363,1616,1616,1616,1616,0
20240828,091500,1923363,1616,1616,1616,1616,0
20240828,091400,1923363,1616,1616,1616,1616,0
20240828,091300,1923363,1616,1616,1616,1616,0
20240828,091200,1923363,1616,1616,1616,1616,0
20240828,091100,1923363,1616,1616,1616,1616,0
20240828,091000,1923363,1616,1616,1616,1616,0
20240828,090900,1923363,1616,1616,1616,1616,0
20240828,090800,1923363,1616,1616,1616,1616,0
20240828,090700,1923363,1616,1615,1616,1615,20
20240828,090600,1891056,1616,1616,1616,1616,0
20240828,090500,1891056,1616,1616,1616,1616,0
20240828,090400,1891056,1616,1616,1616,1616,0
20240828,090300,1891056,1616,1616,1616,1616,0
20240828,090200,1891056,1616,1616,1616,1616,0
20240828,090100,1891056,1616,1616,1616,1616,6
20240828,090000,1881360,1608,1608,1608,1608,1170