KissMeData/052220/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,193100,419783335,2815,2815,2815,2815,10314
20240828,193000,419783335,2815,2815,2815,2815,0
20240828,192900,419783335,2815,2815,2815,2815,0
20240828,192800,419783335,2815,2815,2815,2815,0
20240828,192700,419783335,2815,2815,2815,2815,0
20240828,192600,419783335,2815,2815,2815,2815,0
20240828,192500,419783335,2815,2815,2815,2815,0
20240828,192400,419783335,2815,2815,2815,2815,0
20240828,192300,419783335,2815,2815,2815,2815,0
20240828,192200,419783335,2815,2815,2815,2815,0
20240828,192100,419783335,2815,2815,2815,2815,0
20240828,192000,419783335,2815,2815,2815,2815,0
20240828,191900,419783335,2815,2815,2815,2815,0
20240828,191800,419783335,2815,2815,2815,2815,0
20240828,191700,419783335,2815,2815,2815,2815,0
20240828,191600,419783335,2815,2815,2815,2815,0
20240828,191500,419783335,2815,2815,2815,2815,0
20240828,191400,419783335,2815,2815,2815,2815,0
20240828,191300,419783335,2815,2815,2815,2815,0
20240828,191200,419783335,2815,2815,2815,2815,0
20240828,191100,419783335,2815,2815,2815,2815,0
20240828,191000,419783335,2815,2815,2815,2815,0
20240828,190900,419783335,2815,2815,2815,2815,0
20240828,190800,419783335,2815,2815,2815,2815,0
20240828,190700,419783335,2815,2815,2815,2815,0
20240828,190600,419783335,2815,2815,2815,2815,0
20240828,190500,419783335,2815,2815,2815,2815,0
20240828,190400,419783335,2815,2815,2815,2815,0
20240828,190300,419783335,2815,2815,2815,2815,0
20240828,190200,419783335,2815,2815,2815,2815,0
20240828,190100,419783335,2815,2815,2815,2815,10314
20240828,190000,419783335,2815,2815,2815,2815,0
20240828,185900,419783335,2815,2815,2815,2815,0
20240828,185800,419783335,2815,2815,2815,2815,0
20240828,185700,419783335,2815,2815,2815,2815,0
20240828,185600,419783335,2815,2815,2815,2815,0
20240828,185500,419783335,2815,2815,2815,2815,0
20240828,185400,419783335,2815,2815,2815,2815,0
20240828,185300,419783335,2815,2815,2815,2815,0
20240828,185200,419783335,2815,2815,2815,2815,0
20240828,185100,419783335,2815,2815,2815,2815,0
20240828,185000,419783335,2815,2815,2815,2815,0
20240828,184900,419783335,2815,2815,2815,2815,0
20240828,184800,419783335,2815,2815,2815,2815,0
20240828,184700,419783335,2815,2815,2815,2815,0
20240828,184600,419783335,2815,2815,2815,2815,0
20240828,184500,419783335,2815,2815,2815,2815,0
20240828,184400,419783335,2815,2815,2815,2815,0
20240828,184300,419783335,2815,2815,2815,2815,0
20240828,184200,419783335,2815,2815,2815,2815,0
20240828,184100,419783335,2815,2815,2815,2815,0
20240828,184000,419783335,2815,2815,2815,2815,0
20240828,183900,419783335,2815,2815,2815,2815,0
20240828,183800,419783335,2815,2815,2815,2815,0
20240828,183700,419783335,2815,2815,2815,2815,0
20240828,183600,419783335,2815,2815,2815,2815,0
20240828,183500,419783335,2815,2815,2815,2815,0
20240828,183400,419783335,2815,2815,2815,2815,0
20240828,183300,419783335,2815,2815,2815,2815,0
20240828,183200,419783335,2815,2815,2815,2815,0
20240828,183100,419783335,2815,2815,2815,2815,10314
20240828,183000,419783335,2815,2815,2815,2815,0
20240828,182900,419783335,2815,2815,2815,2815,0
20240828,182800,419783335,2815,2815,2815,2815,0
20240828,182700,419783335,2815,2815,2815,2815,0
20240828,182600,419783335,2815,2815,2815,2815,0
20240828,182500,419783335,2815,2815,2815,2815,0
20240828,182400,419783335,2815,2815,2815,2815,0
20240828,182300,419783335,2815,2815,2815,2815,0
20240828,182200,419783335,2815,2815,2815,2815,0
20240828,182100,419783335,2815,2815,2815,2815,0
20240828,182000,419783335,2815,2815,2815,2815,0
20240828,181900,419783335,2815,2815,2815,2815,0
20240828,181800,419783335,2815,2815,2815,2815,0
20240828,181700,419783335,2815,2815,2815,2815,0
20240828,181600,419783335,2815,2815,2815,2815,0
20240828,181500,419783335,2815,2815,2815,2815,0
20240828,181400,419783335,2815,2815,2815,2815,0
20240828,181300,419783335,2815,2815,2815,2815,0
20240828,181200,419783335,2815,2815,2815,2815,0
20240828,181100,419783335,2815,2815,2815,2815,0
20240828,181000,419783335,2815,2815,2815,2815,0
20240828,180900,419783335,2815,2815,2815,2815,0
20240828,180800,419783335,2815,2815,2815,2815,0
20240828,180700,419783335,2815,2815,2815,2815,0
20240828,180600,419783335,2815,2815,2815,2815,0
20240828,180500,419783335,2815,2815,2815,2815,0
20240828,180400,419783335,2815,2815,2815,2815,0
20240828,180300,419783335,2815,2815,2815,2815,0
20240828,180200,419783335,2815,2815,2815,2815,0
20240828,180100,419783335,2815,2815,2815,2815,10314
20240828,180000,419783335,2815,2815,2815,2815,0
20240828,175900,419783335,2815,2815,2815,2815,0
20240828,175800,419783335,2815,2815,2815,2815,0
20240828,175700,419783335,2815,2815,2815,2815,0
20240828,175600,419783335,2815,2815,2815,2815,0
20240828,175500,419783335,2815,2815,2815,2815,0
20240828,175400,419783335,2815,2815,2815,2815,0
20240828,175300,419783335,2815,2815,2815,2815,0
20240828,175200,419783335,2815,2815,2815,2815,0
20240828,175100,419783335,2815,2815,2815,2815,0
20240828,175000,419783335,2815,2815,2815,2815,0
20240828,174900,419783335,2815,2815,2815,2815,0
20240828,174800,419783335,2815,2815,2815,2815,0
20240828,174700,419783335,2815,2815,2815,2815,0
20240828,174600,419783335,2815,2815,2815,2815,0
20240828,174500,419783335,2815,2815,2815,2815,0
20240828,174400,419783335,2815,2815,2815,2815,0
20240828,174300,419783335,2815,2815,2815,2815,0
20240828,174200,419783335,2815,2815,2815,2815,0
20240828,174100,419783335,2815,2815,2815,2815,0
20240828,174000,419783335,2815,2815,2815,2815,0
20240828,173900,419783335,2815,2815,2815,2815,0
20240828,173800,419783335,2815,2815,2815,2815,0
20240828,173700,419783335,2815,2815,2815,2815,0
20240828,173600,419783335,2815,2815,2815,2815,0
20240828,173500,419783335,2815,2815,2815,2815,0
20240828,173400,419783335,2815,2815,2815,2815,0
20240828,173300,419783335,2815,2815,2815,2815,0
20240828,173200,419783335,2815,2815,2815,2815,0
20240828,173100,419783335,2815,2815,2815,2815,10314
20240828,173000,419783335,2815,2815,2815,2815,0
20240828,172900,419783335,2815,2815,2815,2815,0
20240828,172800,419783335,2815,2815,2815,2815,0
20240828,172700,419783335,2815,2815,2815,2815,0
20240828,172600,419783335,2815,2815,2815,2815,0
20240828,172500,419783335,2815,2815,2815,2815,0
20240828,172400,419783335,2815,2815,2815,2815,0
20240828,172300,419783335,2815,2815,2815,2815,0
20240828,172200,419783335,2815,2815,2815,2815,0
20240828,172100,419783335,2815,2815,2815,2815,0
20240828,172000,419783335,2815,2815,2815,2815,0
20240828,171900,419783335,2815,2815,2815,2815,0
20240828,171800,419783335,2815,2815,2815,2815,0
20240828,171700,419783335,2815,2815,2815,2815,0
20240828,171600,419783335,2815,2815,2815,2815,0
20240828,171500,419783335,2815,2815,2815,2815,0
20240828,171400,419783335,2815,2815,2815,2815,0
20240828,171300,419783335,2815,2815,2815,2815,0
20240828,171200,419783335,2815,2815,2815,2815,0
20240828,171100,419783335,2815,2815,2815,2815,0
20240828,171000,419783335,2815,2815,2815,2815,0
20240828,170900,419783335,2815,2815,2815,2815,0
20240828,170800,419783335,2815,2815,2815,2815,0
20240828,170700,419783335,2815,2815,2815,2815,0
20240828,170600,419783335,2815,2815,2815,2815,0
20240828,170500,419783335,2815,2815,2815,2815,0
20240828,170400,419783335,2815,2815,2815,2815,0
20240828,170300,419783335,2815,2815,2815,2815,0
20240828,170200,419783335,2815,2815,2815,2815,0
20240828,170100,419783335,2815,2815,2815,2815,10314
20240828,170000,419783335,2815,2815,2815,2815,0
20240828,165900,419783335,2815,2815,2815,2815,0
20240828,165800,419783335,2815,2815,2815,2815,0
20240828,165700,419783335,2815,2815,2815,2815,0
20240828,165600,419783335,2815,2815,2815,2815,0
20240828,165500,419783335,2815,2815,2815,2815,0
20240828,165400,419783335,2815,2815,2815,2815,0
20240828,165300,419783335,2815,2815,2815,2815,0
20240828,165200,419783335,2815,2815,2815,2815,0
20240828,165100,419783335,2815,2815,2815,2815,0
20240828,165000,419783335,2815,2815,2815,2815,0
20240828,164900,419783335,2815,2815,2815,2815,0
20240828,164800,419783335,2815,2815,2815,2815,0
20240828,164700,419783335,2815,2815,2815,2815,0
20240828,164600,419783335,2815,2815,2815,2815,0
20240828,164500,419783335,2815,2815,2815,2815,0
20240828,164400,419783335,2815,2815,2815,2815,0
20240828,164300,419783335,2815,2815,2815,2815,0
20240828,164200,419783335,2815,2815,2815,2815,0
20240828,164100,419783335,2815,2815,2815,2815,0
20240828,164000,419783335,2815,2815,2815,2815,0
20240828,163900,419783335,2815,2815,2815,2815,0
20240828,163800,419783335,2815,2815,2815,2815,0
20240828,163700,419783335,2815,2815,2815,2815,0
20240828,163600,419783335,2815,2815,2815,2815,0
20240828,163500,419783335,2815,2815,2815,2815,0
20240828,163400,419783335,2815,2815,2815,2815,0
20240828,163300,419783335,2815,2815,2815,2815,0
20240828,163200,419783335,2815,2815,2815,2815,0
20240828,163100,419783335,2815,2815,2815,2815,10314
20240828,163000,419783335,2815,2815,2815,2815,0
20240828,162900,419783335,2815,2815,2815,2815,0
20240828,162800,419783335,2815,2815,2815,2815,0
20240828,162700,419783335,2815,2815,2815,2815,0
20240828,162600,419783335,2815,2815,2815,2815,0
20240828,162500,419783335,2815,2815,2815,2815,0
20240828,162400,419783335,2815,2815,2815,2815,0
20240828,162300,419783335,2815,2815,2815,2815,0
20240828,162200,419783335,2815,2815,2815,2815,0
20240828,162100,419783335,2815,2815,2815,2815,0
20240828,162000,419783335,2815,2815,2815,2815,0
20240828,161900,419783335,2815,2815,2815,2815,0
20240828,161800,419783335,2815,2815,2815,2815,0
20240828,161700,419783335,2815,2815,2815,2815,0
20240828,161600,419783335,2815,2815,2815,2815,0
20240828,161500,419783335,2815,2815,2815,2815,0
20240828,161400,419783335,2815,2815,2815,2815,0
20240828,161300,419783335,2815,2815,2815,2815,0
20240828,161200,419783335,2815,2815,2815,2815,0
20240828,161100,419783335,2815,2815,2815,2815,0
20240828,161000,419783335,2815,2815,2815,2815,0
20240828,160900,419783335,2815,2815,2815,2815,0
20240828,160800,419783335,2815,2815,2815,2815,0
20240828,160700,419783335,2815,2815,2815,2815,0
20240828,160600,419783335,2815,2815,2815,2815,0
20240828,160500,419783335,2815,2815,2815,2815,0
20240828,160400,419783335,2815,2815,2815,2815,0
20240828,160300,419783335,2815,2815,2815,2815,0
20240828,160200,419783335,2815,2815,2815,2815,0
20240828,160100,419783335,2815,2815,2815,2815,10314
20240828,160000,419783335,2815,2815,2815,2815,0
20240828,155900,419783335,2815,2815,2815,2815,0
20240828,155800,419783335,2815,2815,2815,2815,0
20240828,155700,419783335,2815,2815,2815,2815,0
20240828,155600,419783335,2815,2815,2815,2815,0
20240828,155500,419783335,2815,2815,2815,2815,0
20240828,155400,419783335,2815,2815,2815,2815,0
20240828,155300,419783335,2815,2815,2815,2815,0
20240828,155200,419783335,2815,2815,2815,2815,0
20240828,155100,419783335,2815,2815,2815,2815,0
20240828,155000,419783335,2815,2815,2815,2815,0
20240828,154900,419783335,2815,2815,2815,2815,0
20240828,154800,419783335,2815,2815,2815,2815,0
20240828,154700,419783335,2815,2815,2815,2815,0
20240828,154600,419783335,2815,2815,2815,2815,0
20240828,154500,419783335,2815,2815,2815,2815,0
20240828,154400,419783335,2815,2815,2815,2815,0
20240828,154300,419783335,2815,2815,2815,2815,0
20240828,154200,419783335,2815,2815,2815,2815,0
20240828,154100,419783335,2815,2815,2815,2815,0
20240828,154000,419783335,2815,2815,2815,2815,0
20240828,153900,419783335,2815,2815,2815,2815,0
20240828,153800,419783335,2815,2815,2815,2815,0
20240828,153700,419783335,2815,2815,2815,2815,0
20240828,153600,419783335,2815,2815,2815,2815,0
20240828,153500,419783335,2815,2815,2815,2815,0
20240828,153400,419783335,2815,2815,2815,2815,0
20240828,153300,419783335,2815,2815,2815,2815,0
20240828,153200,419783335,2815,2815,2815,2815,0
20240828,153100,419783335,2815,2815,2815,2815,10314
20240828,153000,419783335,2815,2815,2815,2815,10314
20240828,152900,390749425,2820,2820,2820,2820,0
20240828,152800,390749425,2820,2820,2820,2820,0
20240828,152700,390749425,2820,2820,2820,2820,0
20240828,152600,390749425,2820,2820,2820,2820,0
20240828,152500,390749425,2820,2820,2820,2820,0
20240828,152400,390749425,2820,2820,2820,2820,0
20240828,152300,390749425,2820,2820,2820,2820,0
20240828,152200,390749425,2820,2820,2820,2820,0
20240828,152100,390749425,2820,2820,2820,2820,0
20240828,152000,390749425,2820,2820,2820,2820,0
20240828,151900,390749425,2820,2765,2820,2745,17778
20240828,151800,341384160,2780,2780,2780,2780,0
20240828,151700,341384160,2780,2780,2780,2780,0
20240828,151600,341384160,2780,2780,2780,2780,0
20240828,151500,341384160,2780,2780,2780,2780,0
20240828,151400,341384160,2780,2780,2780,2780,100
20240828,151300,341106160,2780,2780,2780,2780,1003
20240828,151200,338317820,2780,2770,2780,2765,207
20240828,151100,337743790,2770,2765,2775,2765,50
20240828,151000,337605465,2770,2770,2770,2770,11
20240828,150900,337574995,2780,2780,2780,2780,0
20240828,150800,337574995,2780,2780,2780,2780,0
20240828,150700,337574995,2780,2780,2780,2780,0
20240828,150600,337574995,2780,2780,2780,2780,0
20240828,150500,337574995,2780,2775,2780,2775,17
20240828,150400,337527755,2780,2780,2780,2780,0
20240828,150300,337527755,2780,2780,2780,2780,2
20240828,150200,337522195,2780,2765,2780,2765,181
20240828,150100,337021655,2780,2770,2780,2765,2001
20240828,150000,331488270,2770,2780,2780,2770,1029
20240828,145900,328635480,2775,2775,2775,2775,532
20240828,145800,327159180,2785,2785,2785,2785,0
20240828,145700,327159180,2785,2785,2785,2785,0
20240828,145600,327159180,2785,2785,2785,2785,0
20240828,145500,327159180,2785,2785,2785,2785,0
20240828,145400,327159180,2785,2785,2785,2785,0
20240828,145300,327159180,2785,2785,2785,2785,0
20240828,145200,327159180,2785,2785,2785,2785,0
20240828,145100,327159180,2785,2785,2785,2785,4
20240828,145000,327148040,2775,2775,2775,2775,1
20240828,144900,327145265,2790,2790,2790,2790,0
20240828,144800,327145265,2790,2790,2790,2790,0
20240828,144700,327145265,2790,2790,2790,2790,0
20240828,144600,327145265,2790,2790,2790,2790,0
20240828,144500,327145265,2790,2790,2790,2790,0
20240828,144400,327145265,2790,2790,2790,2790,0
20240828,144300,327145265,2790,2780,2790,2780,4
20240828,144200,327134125,2795,2795,2795,2795,0
20240828,144100,327134125,2795,2795,2795,2795,0
20240828,144000,327134125,2795,2795,2795,2795,0
20240828,143900,327134125,2795,2795,2795,2795,0
20240828,143800,327134125,2795,2795,2795,2795,0
20240828,143700,327134125,2795,2795,2795,2795,0
20240828,143600,327134125,2795,2795,2795,2795,0
20240828,143500,327134125,2795,2785,2795,2785,100
20240828,143400,326855255,2790,2790,2790,2790,0
20240828,143300,326855255,2790,2790,2790,2790,10
20240828,143200,326827355,2790,2790,2790,2790,0
20240828,143100,326827355,2790,2790,2790,2790,0
20240828,143000,326827355,2790,2790,2790,2790,0
20240828,142900,326827355,2790,2790,2790,2790,0
20240828,142800,326827355,2790,2790,2790,2790,0
20240828,142700,326827355,2790,2790,2790,2790,0
20240828,142600,326827355,2790,2790,2790,2790,0
20240828,142500,326827355,2790,2790,2790,2790,0
20240828,142400,326827355,2790,2790,2790,2790,1
20240828,142300,326824565,2795,2785,2795,2785,100
20240828,142200,326545545,2795,2795,2795,2795,0
20240828,142100,326545545,2795,2795,2795,2795,0
20240828,142000,326545545,2795,2795,2795,2795,0
20240828,141900,326545545,2795,2775,2795,2775,540
20240828,141800,325046245,2775,2785,2785,2775,2070
20240828,141700,319296815,2795,2795,2795,2795,0
20240828,141600,319296815,2795,2795,2795,2795,35
20240828,141500,319198990,2800,2800,2800,2800,0
20240828,141400,319198990,2800,2800,2800,2800,0
20240828,141300,319198990,2800,2800,2800,2800,20
20240828,141200,319142990,2805,2805,2805,2805,0
20240828,141100,319142990,2805,2800,2805,2800,120
20240828,141000,318806890,2805,2790,2805,2790,1000
20240828,140900,316016525,2790,2790,2790,2790,1
20240828,140800,316013735,2790,2790,2790,2790,0
20240828,140700,316013735,2790,2790,2790,2790,0
20240828,140600,316013735,2790,2790,2790,2790,13
20240828,140500,315977465,2785,2795,2800,2785,271
20240828,140400,315220765,2795,2795,2795,2795,1
20240828,140300,315217970,2785,2785,2785,2785,0
20240828,140200,315217970,2785,2785,2785,2785,1
20240828,140100,315215185,2800,2800,2800,2800,0
20240828,140000,315215185,2800,2800,2800,2800,0
20240828,135900,315215185,2800,2785,2800,2785,2
20240828,135800,315209600,2800,2800,2800,2800,0
20240828,135700,315209600,2800,2800,2800,2800,0
20240828,135600,315209600,2800,2795,2800,2795,12
20240828,135500,315176005,2795,2795,2795,2795,0
20240828,135400,315176005,2795,2795,2795,2795,9
20240828,135300,315150850,2800,2800,2800,2800,0
20240828,135200,315150850,2800,2800,2800,2800,0
20240828,135100,315150850,2800,2800,2800,2800,0
20240828,135000,315150850,2800,2795,2800,2795,10
20240828,134900,315122880,2800,2800,2800,2800,29
20240828,134800,315041680,2780,2780,2780,2780,904
20240828,134700,312528560,2800,2800,2800,2800,0
20240828,134600,312528560,2800,2800,2800,2800,0
20240828,134500,312528560,2800,2800,2800,2800,0
20240828,134400,312528560,2800,2795,2800,2795,25
20240828,134300,312458630,2780,2780,2780,2780,2
20240828,134200,312453070,2800,2785,2805,2780,1009
20240828,134100,309633945,2780,2780,2780,2780,60
20240828,134000,309467145,2780,2780,2780,2780,200
20240828,133900,308911145,2785,2785,2785,2785,0
20240828,133800,308911145,2785,2785,2785,2785,0
20240828,133700,308911145,2785,2785,2785,2785,0
20240828,133600,308911145,2785,2785,2785,2785,0
20240828,133500,308911145,2785,2785,2785,2785,141
20240828,133400,308518460,2780,2780,2780,2780,0
20240828,133300,308518460,2780,2780,2780,2780,0
20240828,133200,308518460,2780,2780,2780,2780,0
20240828,133100,308518460,2780,2780,2780,2780,1
20240828,133000,308515680,2775,2785,2785,2775,2597
20240828,132900,301303535,2785,2785,2785,2785,0
20240828,132800,301303535,2785,2785,2785,2785,0
20240828,132700,301303535,2785,2785,2785,2785,10
20240828,132600,301275685,2780,2780,2780,2780,108
20240828,132500,300975445,2780,2780,2780,2780,9
20240828,132400,300950425,2785,2785,2785,2785,0
20240828,132300,300950425,2785,2785,2785,2785,0
20240828,132200,300950425,2785,2775,2785,2775,12
20240828,132100,300917015,2785,2785,2785,2785,0
20240828,132000,300917015,2785,2785,2785,2785,0
20240828,131900,300917015,2785,2785,2785,2785,1
20240828,131800,300914230,2780,2780,2780,2780,0
20240828,131700,300914230,2780,2780,2780,2780,0
20240828,131600,300914230,2780,2780,2780,2780,0
20240828,131500,300914230,2780,2780,2780,2780,400
20240828,131400,299802230,2790,2790,2790,2790,0
20240828,131300,299802230,2790,2790,2790,2790,0
20240828,131200,299802230,2790,2790,2790,2790,0
20240828,131100,299802230,2790,2790,2790,2790,0
20240828,131000,299802230,2790,2790,2790,2790,0
20240828,130900,299802230,2790,2790,2790,2790,0
20240828,130800,299802230,2790,2790,2790,2790,987
20240828,130700,297048500,2795,2795,2795,2795,0
20240828,130600,297048500,2795,2795,2795,2795,0
20240828,130500,297048500,2795,2795,2795,2795,0
20240828,130400,297048500,2795,2795,2795,2795,0
20240828,130300,297048500,2795,2795,2795,2795,0
20240828,130200,297048500,2795,2795,2795,2795,0
20240828,130100,297048500,2795,2795,2795,2795,0
20240828,130000,297048500,2795,2795,2795,2795,0
20240828,125900,297048500,2795,2795,2795,2795,0
20240828,125800,297048500,2795,2795,2795,2795,0
20240828,125700,297048500,2795,2790,2795,2790,19
20240828,125600,296995440,2790,2785,2790,2785,2887
20240828,125500,288943480,2785,2785,2785,2785,0
20240828,125400,288943480,2785,2785,2785,2785,100
20240828,125300,288664980,2785,2785,2785,2785,0
20240828,125200,288664980,2785,2785,2785,2785,11
20240828,125100,288634345,2780,2780,2780,2780,0
20240828,125000,288634345,2780,2780,2780,2780,1926
20240828,124900,283280065,2770,2770,2770,2770,11
20240828,124800,283249595,2780,2780,2780,2780,0
20240828,124700,283249595,2780,2780,2780,2780,0
20240828,124600,283249595,2780,2780,2780,2780,100
20240828,124500,282971595,2780,2780,2780,2780,0
20240828,124400,282971595,2780,2775,2780,2775,19
20240828,124300,282918865,2780,2780,2780,2780,0
20240828,124200,282918865,2780,2780,2780,2780,0
20240828,124100,282918865,2780,2775,2780,2775,35
20240828,124000,282821655,2780,2780,2780,2780,0
20240828,123900,282821655,2780,2780,2780,2780,50
20240828,123800,282682655,2785,2770,2785,2770,1008
20240828,123700,279878270,2770,2770,2770,2770,0
20240828,123600,279878270,2770,2770,2770,2770,0
20240828,123500,279878270,2770,2770,2770,2765,636
20240828,123400,278116730,2770,2770,2770,2770,0
20240828,123300,278116730,2770,2770,2770,2770,50
20240828,123200,277978230,2785,2785,2785,2785,10
20240828,123100,277950380,2750,2770,2770,2750,8061
20240828,123000,255698970,2765,2775,2775,2765,4679
20240828,122900,242737080,2775,2775,2775,2775,0
20240828,122800,242737080,2775,2775,2775,2775,0
20240828,122700,242737080,2775,2775,2775,2775,0
20240828,122600,242737080,2775,2790,2790,2775,177
20240828,122500,242245155,2795,2795,2795,2795,0
20240828,122400,242245155,2795,2780,2800,2780,1012
20240828,122300,239422615,2775,2780,2780,2775,1923
20240828,122200,234077950,2790,2780,2790,2780,177
20240828,122100,233585875,2780,2780,2780,2780,0
20240828,122000,233585875,2780,2785,2785,2780,1650
20240828,121900,228998625,2790,2790,2790,2790,0
20240828,121800,228998625,2790,2790,2790,2790,0
20240828,121700,228998625,2790,2790,2790,2790,0
20240828,121600,228998625,2790,2790,2790,2790,0
20240828,121500,228998625,2790,2790,2790,2790,0
20240828,121400,228998625,2790,2790,2790,2790,1
20240828,121300,228995835,2780,2785,2785,2780,11
20240828,121200,228965205,2790,2790,2790,2790,0
20240828,121100,228965205,2790,2790,2790,2790,0
20240828,121000,228965205,2790,2785,2790,2785,27
20240828,120900,228889910,2785,2785,2785,2785,20
20240828,120800,228834210,2785,2785,2785,2785,0
20240828,120700,228834210,2785,2785,2785,2785,0
20240828,120600,228834210,2785,2785,2785,2785,73
20240828,120500,228630905,2785,2785,2785,2785,63
20240828,120400,228455450,2785,2790,2790,2785,958
20240828,120300,225787390,2795,2795,2795,2795,0
20240828,120200,225787390,2795,2795,2795,2795,22
20240828,120100,225725900,2790,2790,2790,2790,0
20240828,120000,225725900,2790,2790,2790,2790,44
20240828,115900,225603140,2800,2800,2800,2790,86
20240828,115800,225363180,2790,2790,2790,2790,0
20240828,115700,225363180,2790,2790,2790,2790,0
20240828,115600,225363180,2790,2790,2790,2790,22
20240828,115500,225301800,2800,2800,2800,2800,0
20240828,115400,225301800,2800,2800,2800,2800,0
20240828,115300,225301800,2800,2800,2800,2800,0
20240828,115200,225301800,2800,2800,2800,2800,0
20240828,115100,225301800,2800,2800,2800,2800,1
20240828,115000,225299000,2785,2785,2785,2785,105
20240828,114900,225006575,2800,2800,2800,2800,0
20240828,114800,225006575,2800,2800,2800,2800,0
20240828,114700,225006575,2800,2800,2800,2800,1
20240828,114600,225003775,2790,2800,2800,2790,11
20240828,114500,224973055,2790,2800,2800,2790,93
20240828,114400,224713575,2785,2785,2785,2785,0
20240828,114300,224713575,2785,2785,2785,2785,2
20240828,114200,224708005,2800,2790,2800,2790,52
20240828,114100,224562415,2785,2800,2800,2785,22
20240828,114000,224500860,2800,2800,2800,2800,0
20240828,113900,224500860,2800,2800,2800,2800,0
20240828,113800,224500860,2800,2800,2800,2800,0
20240828,113700,224500860,2800,2800,2800,2800,1
20240828,113600,224498060,2800,2800,2800,2800,0
20240828,113500,224498060,2800,2800,2800,2800,0
20240828,113400,224498060,2800,2785,2800,2780,7712
20240828,113300,203045950,2785,2800,2800,2780,30690
20240828,113200,117656245,2800,2805,2805,2800,2905
20240828,113100,109509850,2815,2815,2815,2815,0
20240828,113000,109509850,2815,2815,2815,2815,0
20240828,112900,109509850,2815,2815,2815,2815,0
20240828,112800,109509850,2815,2815,2815,2815,1
20240828,112700,109507035,2810,2810,2810,2810,100
20240828,112600,109226035,2815,2815,2815,2815,5
20240828,112500,109211960,2815,2815,2815,2815,0
20240828,112400,109211960,2815,2815,2815,2815,0
20240828,112300,109211960,2815,2815,2815,2815,1
20240828,112200,109209145,2810,2810,2810,2810,0
20240828,112100,109209145,2810,2820,2820,2810,268
20240828,112000,108455955,2815,2815,2815,2815,2
20240828,111900,108450325,2820,2820,2820,2820,11
20240828,111800,108419305,2815,2815,2815,2815,0
20240828,111700,108419305,2815,2815,2815,2815,0
20240828,111600,108419305,2815,2815,2815,2815,3
20240828,111500,108410860,2820,2820,2820,2820,0
20240828,111400,108410860,2820,2820,2820,2820,15
20240828,111300,108368560,2810,2820,2820,2810,992
20240828,111200,105581020,2825,2825,2825,2825,14
20240828,111100,105541470,2810,2810,2825,2810,944
20240828,111000,102888635,2810,2815,2815,2810,3700
20240828,110900,92483145,2830,2815,2830,2815,16
20240828,110800,92437900,2830,2830,2830,2830,0
20240828,110700,92437900,2830,2830,2830,2830,0
20240828,110600,92437900,2830,2830,2830,2830,0
20240828,110500,92437900,2830,2830,2830,2830,0
20240828,110400,92437900,2830,2830,2830,2830,0
20240828,110300,92437900,2830,2830,2830,2830,0
20240828,110200,92437900,2830,2830,2830,2830,0
20240828,110100,92437900,2830,2830,2830,2830,0
20240828,110000,92437900,2830,2830,2830,2830,20
20240828,105900,92381300,2830,2820,2830,2820,123
20240828,105800,92033255,2830,2830,2830,2830,0
20240828,105700,92033255,2830,2830,2830,2830,0
20240828,105600,92033255,2830,2830,2830,2830,0
20240828,105500,92033255,2830,2815,2830,2810,1442
20240828,105400,87978390,2830,2815,2830,2815,700
20240828,105300,86007875,2830,2830,2830,2830,0
20240828,105200,86007875,2830,2830,2830,2830,0
20240828,105100,86007875,2830,2825,2830,2825,122
20240828,105000,85663140,2830,2830,2830,2830,0
20240828,104900,85663140,2830,2830,2830,2830,0
20240828,104800,85663140,2830,2830,2830,2830,0
20240828,104700,85663140,2830,2830,2830,2830,0
20240828,104600,85663140,2830,2825,2830,2825,1033
20240828,104500,82744745,2830,2830,2830,2830,0
20240828,104400,82744745,2830,2815,2830,2815,14
20240828,104300,82705155,2830,2830,2830,2830,0
20240828,104200,82705155,2830,2820,2830,2820,126
20240828,104100,82348600,2820,2820,2820,2820,472
20240828,104000,81017560,2830,2830,2830,2830,0
20240828,103900,81017560,2830,2830,2830,2830,0
20240828,103800,81017560,2830,2830,2830,2830,0
20240828,103700,81017560,2830,2830,2830,2830,45
20240828,103600,80890210,2830,2830,2830,2830,0
20240828,103500,80890210,2830,2830,2830,2830,0
20240828,103400,80890210,2830,2830,2830,2830,0
20240828,103300,80890210,2830,2830,2830,2830,0
20240828,103200,80890210,2830,2830,2830,2830,0
20240828,103100,80890210,2830,2830,2830,2830,0
20240828,103000,80890210,2830,2830,2830,2830,0
20240828,102900,80890210,2830,2830,2830,2830,11
20240828,102800,80859080,2815,2815,2815,2815,168
20240828,102700,80386160,2830,2830,2830,2830,0
20240828,102600,80386160,2830,2830,2830,2830,0
20240828,102500,80386160,2830,2830,2830,2830,0
20240828,102400,80386160,2830,2830,2830,2830,0
20240828,102300,80386160,2830,2830,2830,2830,176
20240828,102200,79888080,2830,2830,2830,2830,0
20240828,102100,79888080,2830,2830,2830,2830,0
20240828,102000,79888080,2830,2830,2830,2830,0
20240828,101900,79888080,2830,2830,2830,2830,0
20240828,101800,79888080,2830,2830,2830,2830,0
20240828,101700,79888080,2830,2830,2830,2830,0
20240828,101600,79888080,2830,2830,2830,2830,0
20240828,101500,79888080,2830,2830,2830,2830,0
20240828,101400,79888080,2830,2830,2830,2830,0
20240828,101300,79888080,2830,2830,2830,2830,0
20240828,101200,79888080,2830,2830,2830,2830,0
20240828,101100,79888080,2830,2830,2830,2830,0
20240828,101000,79888080,2830,2830,2830,2830,0
20240828,100900,79888080,2830,2830,2830,2830,5
20240828,100800,79873930,2830,2830,2830,2830,11
20240828,100700,79842800,2815,2815,2815,2815,0
20240828,100600,79842800,2815,2830,2830,2815,100
20240828,100500,79559845,2830,2815,2830,2815,70
20240828,100400,79362045,2830,2830,2830,2830,11
20240828,100300,79330915,2815,2825,2825,2815,1479
20240828,100200,75152770,2825,2820,2825,2820,101
20240828,100100,74867890,2810,2810,2810,2810,0
20240828,100000,74867890,2810,2810,2810,2810,2
20240828,095900,74862270,2820,2820,2820,2820,11
20240828,095800,74831250,2810,2810,2810,2810,3
20240828,095700,74822820,2825,2810,2825,2805,3013
20240828,095600,66356155,2810,2810,2810,2810,3
20240828,095500,66347725,2825,2825,2825,2825,20
20240828,095400,66291225,2825,2825,2825,2825,0
20240828,095300,66291225,2825,2825,2825,2825,0
20240828,095200,66291225,2825,2825,2825,2825,0
20240828,095100,66291225,2825,2825,2825,2825,0
20240828,095000,66291225,2825,2825,2825,2825,0
20240828,094900,66291225,2825,2825,2825,2825,10
20240828,094800,66262975,2825,2825,2825,2825,0
20240828,094700,66262975,2825,2825,2825,2825,50
20240828,094600,66121725,2825,2825,2825,2825,0
20240828,094500,66121725,2825,2825,2825,2825,0
20240828,094400,66121725,2825,2825,2825,2825,0
20240828,094300,66121725,2825,2825,2825,2825,0
20240828,094200,66121725,2825,2825,2825,2825,12
20240828,094100,66087825,2815,2825,2825,2815,522
20240828,094000,64618375,2825,2825,2825,2825,3
20240828,093900,64609900,2825,2825,2825,2825,6
20240828,093800,64592950,2825,2825,2825,2825,1
20240828,093700,64590125,2825,2825,2825,2825,0
20240828,093600,64590125,2825,2825,2825,2825,0
20240828,093500,64590125,2825,2825,2825,2825,0
20240828,093400,64590125,2825,2815,2825,2815,150
20240828,093300,64167675,2820,2820,2820,2820,5
20240828,093200,64153575,2820,2820,2820,2820,4
20240828,093100,64142295,2825,2825,2825,2825,11
20240828,093000,64111220,2815,2830,2830,2815,201
20240828,092900,63545215,2825,2825,2825,2825,22
20240828,092800,63483065,2845,2845,2845,2845,11
20240828,092700,63451770,2820,2820,2820,2820,1713
20240828,092600,58621110,2850,2850,2850,2850,2
20240828,092500,58615410,2860,2830,2865,2830,2004
20240828,092400,52921945,2825,2825,2825,2825,0
20240828,092300,52921945,2825,2825,2825,2825,3
20240828,092200,52913470,2825,2825,2825,2825,1
20240828,092100,52910645,2830,2830,2830,2830,0
20240828,092000,52910645,2830,2825,2830,2825,73
20240828,091900,52704360,2825,2820,2825,2820,249
20240828,091800,52001820,2820,2820,2820,2820,11
20240828,091700,51970800,2805,2825,2825,2805,681
20240828,091600,50058065,2840,2845,2845,2840,121
20240828,091500,49713825,2845,2845,2845,2845,5
20240828,091400,49699600,2855,2815,2855,2805,2465
20240828,091300,42741535,2825,2825,2825,2825,0
20240828,091200,42741535,2825,2825,2825,2825,0
20240828,091100,42741535,2825,2825,2830,2810,1303
20240828,091000,39076120,2835,2830,2835,2830,17
20240828,090900,39027955,2825,2825,2850,2825,96
20240828,090800,38756405,2860,2860,2860,2860,11
20240828,090700,38724945,2835,2860,2865,2835,773
20240828,090600,36533035,2830,2875,2875,2830,3
20240828,090500,36524455,2830,2820,2880,2820,3514
20240828,090400,26515535,2810,2810,2840,2810,342
20240828,090300,25553855,2810,2810,2810,2810,200
20240828,090200,24991855,2840,2825,2840,2815,876
20240828,090100,22521705,2865,2815,2870,2810,2596
20240828,090000,15168110,2815,2800,2815,2800,5417