KissMeData/123700/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,201500,79488315,3365,3365,3365,3365,1088
20240829,201400,79488315,3365,3365,3365,3365,0
20240829,201300,79488315,3365,3365,3365,3365,0
20240829,201200,79488315,3365,3365,3365,3365,0
20240829,201100,79488315,3365,3365,3365,3365,0
20240829,201000,79488315,3365,3365,3365,3365,0
20240829,200900,79488315,3365,3365,3365,3365,0
20240829,200800,79488315,3365,3365,3365,3365,0
20240829,200700,79488315,3365,3365,3365,3365,0
20240829,200600,79488315,3365,3365,3365,3365,0
20240829,200500,79488315,3365,3365,3365,3365,0
20240829,200400,79488315,3365,3365,3365,3365,0
20240829,200300,79488315,3365,3365,3365,3365,0
20240829,200200,79488315,3365,3365,3365,3365,0
20240829,200100,79488315,3365,3365,3365,3365,0
20240829,200000,79488315,3365,3365,3365,3365,0
20240829,195900,79488315,3365,3365,3365,3365,0
20240829,195800,79488315,3365,3365,3365,3365,0
20240829,195700,79488315,3365,3365,3365,3365,0
20240829,195600,79488315,3365,3365,3365,3365,0
20240829,195500,79488315,3365,3365,3365,3365,0
20240829,195400,79488315,3365,3365,3365,3365,0
20240829,195300,79488315,3365,3365,3365,3365,0
20240829,195200,79488315,3365,3365,3365,3365,0
20240829,195100,79488315,3365,3365,3365,3365,0
20240829,195000,79488315,3365,3365,3365,3365,0
20240829,194900,79488315,3365,3365,3365,3365,0
20240829,194800,79488315,3365,3365,3365,3365,0
20240829,194700,79488315,3365,3365,3365,3365,0
20240829,194600,79488315,3365,3365,3365,3365,0
20240829,194500,79488315,3365,3365,3365,3365,1088
20240829,194400,79488315,3365,3365,3365,3365,0
20240829,194300,79488315,3365,3365,3365,3365,0
20240829,194200,79488315,3365,3365,3365,3365,0
20240829,194100,79488315,3365,3365,3365,3365,0
20240829,194000,79488315,3365,3365,3365,3365,0
20240829,193900,79488315,3365,3365,3365,3365,0
20240829,193800,79488315,3365,3365,3365,3365,0
20240829,193700,79488315,3365,3365,3365,3365,0
20240829,193600,79488315,3365,3365,3365,3365,0
20240829,193500,79488315,3365,3365,3365,3365,0
20240829,193400,79488315,3365,3365,3365,3365,0
20240829,193300,79488315,3365,3365,3365,3365,0
20240829,193200,79488315,3365,3365,3365,3365,0
20240829,193100,79488315,3365,3365,3365,3365,0
20240829,193000,79488315,3365,3365,3365,3365,0
20240829,192900,79488315,3365,3365,3365,3365,0
20240829,192800,79488315,3365,3365,3365,3365,0
20240829,192700,79488315,3365,3365,3365,3365,0
20240829,192600,79488315,3365,3365,3365,3365,0
20240829,192500,79488315,3365,3365,3365,3365,0
20240829,192400,79488315,3365,3365,3365,3365,0
20240829,192300,79488315,3365,3365,3365,3365,0
20240829,192200,79488315,3365,3365,3365,3365,0
20240829,192100,79488315,3365,3365,3365,3365,0
20240829,192000,79488315,3365,3365,3365,3365,0
20240829,191900,79488315,3365,3365,3365,3365,0
20240829,191800,79488315,3365,3365,3365,3365,0
20240829,191700,79488315,3365,3365,3365,3365,0
20240829,191600,79488315,3365,3365,3365,3365,0
20240829,191500,79488315,3365,3365,3365,3365,1088
20240829,191400,79488315,3365,3365,3365,3365,0
20240829,191300,79488315,3365,3365,3365,3365,0
20240829,191200,79488315,3365,3365,3365,3365,0
20240829,191100,79488315,3365,3365,3365,3365,0
20240829,191000,79488315,3365,3365,3365,3365,0
20240829,190900,79488315,3365,3365,3365,3365,0
20240829,190800,79488315,3365,3365,3365,3365,0
20240829,190700,79488315,3365,3365,3365,3365,0
20240829,190600,79488315,3365,3365,3365,3365,0
20240829,190500,79488315,3365,3365,3365,3365,0
20240829,190400,79488315,3365,3365,3365,3365,0
20240829,190300,79488315,3365,3365,3365,3365,0
20240829,190200,79488315,3365,3365,3365,3365,0
20240829,190100,79488315,3365,3365,3365,3365,0
20240829,190000,79488315,3365,3365,3365,3365,0
20240829,185900,79488315,3365,3365,3365,3365,0
20240829,185800,79488315,3365,3365,3365,3365,0
20240829,185700,79488315,3365,3365,3365,3365,0
20240829,185600,79488315,3365,3365,3365,3365,0
20240829,185500,79488315,3365,3365,3365,3365,0
20240829,185400,79488315,3365,3365,3365,3365,0
20240829,185300,79488315,3365,3365,3365,3365,0
20240829,185200,79488315,3365,3365,3365,3365,0
20240829,185100,79488315,3365,3365,3365,3365,0
20240829,185000,79488315,3365,3365,3365,3365,0
20240829,184900,79488315,3365,3365,3365,3365,0
20240829,184800,79488315,3365,3365,3365,3365,0
20240829,184700,79488315,3365,3365,3365,3365,0
20240829,184600,79488315,3365,3365,3365,3365,0
20240829,184500,79488315,3365,3365,3365,3365,1088
20240829,184400,79488315,3365,3365,3365,3365,0
20240829,184300,79488315,3365,3365,3365,3365,0
20240829,184200,79488315,3365,3365,3365,3365,0
20240829,184100,79488315,3365,3365,3365,3365,0
20240829,184000,79488315,3365,3365,3365,3365,0
20240829,183900,79488315,3365,3365,3365,3365,0
20240829,183800,79488315,3365,3365,3365,3365,0
20240829,183700,79488315,3365,3365,3365,3365,0
20240829,183600,79488315,3365,3365,3365,3365,0
20240829,183500,79488315,3365,3365,3365,3365,0
20240829,183400,79488315,3365,3365,3365,3365,0
20240829,183300,79488315,3365,3365,3365,3365,0
20240829,183200,79488315,3365,3365,3365,3365,0
20240829,183100,79488315,3365,3365,3365,3365,0
20240829,183000,79488315,3365,3365,3365,3365,0
20240829,182900,79488315,3365,3365,3365,3365,0
20240829,182800,79488315,3365,3365,3365,3365,0
20240829,182700,79488315,3365,3365,3365,3365,0
20240829,182600,79488315,3365,3365,3365,3365,0
20240829,182500,79488315,3365,3365,3365,3365,0
20240829,182400,79488315,3365,3365,3365,3365,0
20240829,182300,79488315,3365,3365,3365,3365,0
20240829,182200,79488315,3365,3365,3365,3365,0
20240829,182100,79488315,3365,3365,3365,3365,0
20240829,182000,79488315,3365,3365,3365,3365,0
20240829,181900,79488315,3365,3365,3365,3365,0
20240829,181800,79488315,3365,3365,3365,3365,0
20240829,181700,79488315,3365,3365,3365,3365,0
20240829,181600,79488315,3365,3365,3365,3365,0
20240829,181500,79488315,3365,3365,3365,3365,1088
20240829,181400,79488315,3365,3365,3365,3365,0
20240829,181300,79488315,3365,3365,3365,3365,0
20240829,181200,79488315,3365,3365,3365,3365,0
20240829,181100,79488315,3365,3365,3365,3365,0
20240829,181000,79488315,3365,3365,3365,3365,0
20240829,180900,79488315,3365,3365,3365,3365,0
20240829,180800,79488315,3365,3365,3365,3365,0
20240829,180700,79488315,3365,3365,3365,3365,0
20240829,180600,79488315,3365,3365,3365,3365,0
20240829,180500,79488315,3365,3365,3365,3365,0
20240829,180400,79488315,3365,3365,3365,3365,0
20240829,180300,79488315,3365,3365,3365,3365,0
20240829,180200,79488315,3365,3365,3365,3365,0
20240829,180100,79488315,3365,3365,3365,3365,0
20240829,180000,79488315,3365,3365,3365,3365,0
20240829,175900,79488315,3365,3365,3365,3365,0
20240829,175800,79488315,3365,3365,3365,3365,0
20240829,175700,79488315,3365,3365,3365,3365,0
20240829,175600,79488315,3365,3365,3365,3365,0
20240829,175500,79488315,3365,3365,3365,3365,0
20240829,175400,79488315,3365,3365,3365,3365,0
20240829,175300,79488315,3365,3365,3365,3365,0
20240829,175200,79488315,3365,3365,3365,3365,0
20240829,175100,79488315,3365,3365,3365,3365,0
20240829,175000,79488315,3365,3365,3365,3365,0
20240829,174900,79488315,3365,3365,3365,3365,0
20240829,174800,79488315,3365,3365,3365,3365,0
20240829,174700,79488315,3365,3365,3365,3365,0
20240829,174600,79488315,3365,3365,3365,3365,0
20240829,174500,79488315,3365,3365,3365,3365,1088
20240829,174400,79488315,3365,3365,3365,3365,0
20240829,174300,79488315,3365,3365,3365,3365,0
20240829,174200,79488315,3365,3365,3365,3365,0
20240829,174100,79488315,3365,3365,3365,3365,0
20240829,174000,79488315,3365,3365,3365,3365,0
20240829,173900,79488315,3365,3365,3365,3365,0
20240829,173800,79488315,3365,3365,3365,3365,0
20240829,173700,79488315,3365,3365,3365,3365,0
20240829,173600,79488315,3365,3365,3365,3365,0
20240829,173500,79488315,3365,3365,3365,3365,0
20240829,173400,79488315,3365,3365,3365,3365,0
20240829,173300,79488315,3365,3365,3365,3365,0
20240829,173200,79488315,3365,3365,3365,3365,0
20240829,173100,79488315,3365,3365,3365,3365,0
20240829,173000,79488315,3365,3365,3365,3365,0
20240829,172900,79488315,3365,3365,3365,3365,0
20240829,172800,79488315,3365,3365,3365,3365,0
20240829,172700,79488315,3365,3365,3365,3365,0
20240829,172600,79488315,3365,3365,3365,3365,0
20240829,172500,79488315,3365,3365,3365,3365,0
20240829,172400,79488315,3365,3365,3365,3365,0
20240829,172300,79488315,3365,3365,3365,3365,0
20240829,172200,79488315,3365,3365,3365,3365,0
20240829,172100,79488315,3365,3365,3365,3365,0
20240829,172000,79488315,3365,3365,3365,3365,0
20240829,171900,79488315,3365,3365,3365,3365,0
20240829,171800,79488315,3365,3365,3365,3365,0
20240829,171700,79488315,3365,3365,3365,3365,0
20240829,171600,79488315,3365,3365,3365,3365,0
20240829,171500,79488315,3365,3365,3365,3365,1088
20240829,171400,79488315,3365,3365,3365,3365,0
20240829,171300,79488315,3365,3365,3365,3365,0
20240829,171200,79488315,3365,3365,3365,3365,0
20240829,171100,79488315,3365,3365,3365,3365,0
20240829,171000,79488315,3365,3365,3365,3365,0
20240829,170900,79488315,3365,3365,3365,3365,0
20240829,170800,79488315,3365,3365,3365,3365,0
20240829,170700,79488315,3365,3365,3365,3365,0
20240829,170600,79488315,3365,3365,3365,3365,0
20240829,170500,79488315,3365,3365,3365,3365,0
20240829,170400,79488315,3365,3365,3365,3365,0
20240829,170300,79488315,3365,3365,3365,3365,0
20240829,170200,79488315,3365,3365,3365,3365,0
20240829,170100,79488315,3365,3365,3365,3365,0
20240829,170000,79488315,3365,3365,3365,3365,0
20240829,165900,79488315,3365,3365,3365,3365,0
20240829,165800,79488315,3365,3365,3365,3365,0
20240829,165700,79488315,3365,3365,3365,3365,0
20240829,165600,79488315,3365,3365,3365,3365,0
20240829,165500,79488315,3365,3365,3365,3365,0
20240829,165400,79488315,3365,3365,3365,3365,0
20240829,165300,79488315,3365,3365,3365,3365,0
20240829,165200,79488315,3365,3365,3365,3365,0
20240829,165100,79488315,3365,3365,3365,3365,0
20240829,165000,79488315,3365,3365,3365,3365,0
20240829,164900,79488315,3365,3365,3365,3365,0
20240829,164800,79488315,3365,3365,3365,3365,0
20240829,164700,79488315,3365,3365,3365,3365,0
20240829,164600,79488315,3365,3365,3365,3365,0
20240829,164500,79488315,3365,3365,3365,3365,1088
20240829,164400,79488315,3365,3365,3365,3365,0
20240829,164300,79488315,3365,3365,3365,3365,0
20240829,164200,79488315,3365,3365,3365,3365,0
20240829,164100,79488315,3365,3365,3365,3365,0
20240829,164000,79488315,3365,3365,3365,3365,0
20240829,163900,79488315,3365,3365,3365,3365,0
20240829,163800,79488315,3365,3365,3365,3365,0
20240829,163700,79488315,3365,3365,3365,3365,0
20240829,163600,79488315,3365,3365,3365,3365,0
20240829,163500,79488315,3365,3365,3365,3365,0
20240829,163400,79488315,3365,3365,3365,3365,0
20240829,163300,79488315,3365,3365,3365,3365,0
20240829,163200,79488315,3365,3365,3365,3365,0
20240829,163100,79488315,3365,3365,3365,3365,0
20240829,163000,79488315,3365,3365,3365,3365,0
20240829,162900,79488315,3365,3365,3365,3365,0
20240829,162800,79488315,3365,3365,3365,3365,0
20240829,162700,79488315,3365,3365,3365,3365,0
20240829,162600,79488315,3365,3365,3365,3365,0
20240829,162500,79488315,3365,3365,3365,3365,0
20240829,162400,79488315,3365,3365,3365,3365,0
20240829,162300,79488315,3365,3365,3365,3365,0
20240829,162200,79488315,3365,3365,3365,3365,0
20240829,162100,79488315,3365,3365,3365,3365,0
20240829,162000,79488315,3365,3365,3365,3365,0
20240829,161900,79488315,3365,3365,3365,3365,0
20240829,161800,79488315,3365,3365,3365,3365,0
20240829,161700,79488315,3365,3365,3365,3365,0
20240829,161600,79488315,3365,3365,3365,3365,0
20240829,161500,79488315,3365,3365,3365,3365,1088
20240829,161400,79488315,3365,3365,3365,3365,0
20240829,161300,79488315,3365,3365,3365,3365,0
20240829,161200,79488315,3365,3365,3365,3365,0
20240829,161100,79488315,3365,3365,3365,3365,0
20240829,161000,79488315,3365,3365,3365,3365,0
20240829,160900,79488315,3365,3365,3365,3365,0
20240829,160800,79488315,3365,3365,3365,3365,0
20240829,160700,79488315,3365,3365,3365,3365,0
20240829,160600,79488315,3365,3365,3365,3365,0
20240829,160500,79488315,3365,3365,3365,3365,0
20240829,160400,79488315,3365,3365,3365,3365,0
20240829,160300,79488315,3365,3365,3365,3365,0
20240829,160200,79488315,3365,3365,3365,3365,0
20240829,160100,79488315,3365,3365,3365,3365,0
20240829,160000,79488315,3365,3365,3365,3365,0
20240829,155900,79488315,3365,3365,3365,3365,0
20240829,155800,79488315,3365,3365,3365,3365,0
20240829,155700,79488315,3365,3365,3365,3365,0
20240829,155600,79488315,3365,3365,3365,3365,0
20240829,155500,79488315,3365,3365,3365,3365,0
20240829,155400,79488315,3365,3365,3365,3365,0
20240829,155300,79488315,3365,3365,3365,3365,0
20240829,155200,79488315,3365,3365,3365,3365,0
20240829,155100,79488315,3365,3365,3365,3365,0
20240829,155000,79488315,3365,3365,3365,3365,0
20240829,154900,79488315,3365,3365,3365,3365,0
20240829,154800,79488315,3365,3365,3365,3365,0
20240829,154700,79488315,3365,3365,3365,3365,0
20240829,154600,79488315,3365,3365,3365,3365,0
20240829,154500,79488315,3365,3365,3365,3365,1088
20240829,154400,79488315,3365,3365,3365,3365,0
20240829,154300,79488315,3365,3365,3365,3365,0
20240829,154200,79488315,3365,3365,3365,3365,0
20240829,154100,79488315,3365,3365,3365,3365,0
20240829,154000,79488315,3365,3365,3365,3365,0
20240829,153900,79488315,3365,3365,3365,3365,0
20240829,153800,79488315,3365,3365,3365,3365,0
20240829,153700,79488315,3365,3365,3365,3365,0
20240829,153600,79488315,3365,3365,3365,3365,0
20240829,153500,79488315,3365,3365,3365,3365,0
20240829,153400,79488315,3365,3365,3365,3365,0
20240829,153300,79488315,3365,3365,3365,3365,0
20240829,153200,79488315,3365,3365,3365,3365,0
20240829,153100,79488315,3365,3365,3365,3365,0
20240829,153000,79488315,3365,3365,3365,3365,1088
20240829,152900,75827195,3340,3340,3340,3340,0
20240829,152800,75827195,3340,3340,3340,3340,0
20240829,152700,75827195,3340,3340,3340,3340,0
20240829,152600,75827195,3340,3340,3340,3340,0
20240829,152500,75827195,3340,3340,3340,3340,0
20240829,152400,75827195,3340,3340,3340,3340,0
20240829,152300,75827195,3340,3340,3340,3340,0
20240829,152200,75827195,3340,3340,3340,3340,0
20240829,152100,75827195,3340,3340,3340,3340,0
20240829,152000,75827195,3340,3340,3340,3340,0
20240829,151900,75827195,3340,3330,3340,3330,263
20240829,151800,74951385,3330,3330,3330,3325,127
20240829,151700,74528805,3330,3335,3340,3330,574
20240829,151600,72616890,3340,3340,3340,3340,10
20240829,151500,72583490,3340,3340,3340,3340,11
20240829,151400,72546750,3335,3335,3335,3335,1
20240829,151300,72543415,3330,3330,3330,3330,10
20240829,151200,72510115,3330,3335,3335,3330,100
20240829,151100,72176625,3340,3340,3340,3340,0
20240829,151000,72176625,3340,3340,3340,3340,0
20240829,150900,72176625,3340,3340,3340,3340,0
20240829,150800,72176625,3340,3340,3340,3340,0
20240829,150700,72176625,3340,3340,3340,3340,6
20240829,150600,72156585,3340,3340,3340,3340,0
20240829,150500,72156585,3340,3340,3340,3340,0
20240829,150400,72156585,3340,3340,3340,3340,1
20240829,150300,72153245,3345,3345,3345,3345,1
20240829,150200,72149900,3345,3345,3345,3345,0
20240829,150100,72149900,3345,3345,3345,3345,0
20240829,150000,72149900,3345,3345,3345,3345,0
20240829,145900,72149900,3345,3345,3345,3345,0
20240829,145800,72149900,3345,3340,3345,3340,2
20240829,145700,72143215,3345,3345,3345,3345,0
20240829,145600,72143215,3345,3345,3345,3345,0
20240829,145500,72143215,3345,3345,3345,3345,0
20240829,145400,72143215,3345,3345,3345,3345,0
20240829,145300,72143215,3345,3345,3345,3345,0
20240829,145200,72143215,3345,3345,3345,3345,0
20240829,145100,72143215,3345,3345,3345,3345,0
20240829,145000,72143215,3345,3345,3345,3345,0
20240829,144900,72143215,3345,3345,3345,3345,0
20240829,144800,72143215,3345,3345,3345,3345,1
20240829,144700,72139870,3345,3345,3345,3345,0
20240829,144600,72139870,3345,3345,3345,3345,0
20240829,144500,72139870,3345,3345,3345,3345,0
20240829,144400,72139870,3345,3345,3345,3345,0
20240829,144300,72139870,3345,3345,3345,3345,0
20240829,144200,72139870,3345,3345,3345,3345,0
20240829,144100,72139870,3345,3345,3345,3345,0
20240829,144000,72139870,3345,3345,3345,3345,0
20240829,143900,72139870,3345,3345,3345,3345,1
20240829,143800,72136525,3340,3340,3340,3340,0
20240829,143700,72136525,3340,3340,3340,3340,0
20240829,143600,72136525,3340,3340,3340,3340,1
20240829,143500,72133185,3330,3330,3330,3330,12
20240829,143400,72093225,3330,3330,3330,3330,1
20240829,143300,72089895,3330,3330,3330,3330,400
20240829,143200,70757895,3345,3345,3345,3345,0
20240829,143100,70757895,3345,3345,3345,3345,0
20240829,143000,70757895,3345,3345,3345,3345,0
20240829,142900,70757895,3345,3345,3345,3345,0
20240829,142800,70757895,3345,3345,3345,3345,0
20240829,142700,70757895,3345,3345,3345,3345,0
20240829,142600,70757895,3345,3345,3345,3345,0
20240829,142500,70757895,3345,3345,3345,3345,0
20240829,142400,70757895,3345,3345,3345,3345,1
20240829,142300,70754550,3330,3330,3330,3330,0
20240829,142200,70754550,3330,3340,3340,3330,955
20240829,142100,67574380,3340,3340,3340,3340,0
20240829,142000,67574380,3340,3340,3340,3340,0
20240829,141900,67574380,3340,3340,3340,3340,0
20240829,141800,67574380,3340,3340,3340,3340,17
20240829,141700,67517600,3350,3350,3350,3350,0
20240829,141600,67517600,3350,3350,3350,3350,0
20240829,141500,67517600,3350,3350,3350,3350,0
20240829,141400,67517600,3350,3350,3350,3350,0
20240829,141300,67517600,3350,3350,3350,3350,0
20240829,141200,67517600,3350,3350,3350,3350,0
20240829,141100,67517600,3350,3350,3350,3350,0
20240829,141000,67517600,3350,3345,3350,3345,153
20240829,140900,67005445,3345,3345,3345,3345,0
20240829,140800,67005445,3345,3345,3345,3345,0
20240829,140700,67005445,3345,3345,3345,3345,0
20240829,140600,67005445,3345,3345,3345,3345,0
20240829,140500,67005445,3345,3345,3345,3345,0
20240829,140400,67005445,3345,3345,3345,3345,0
20240829,140300,67005445,3345,3345,3345,3345,0
20240829,140200,67005445,3345,3345,3345,3345,1
20240829,140100,67002100,3345,3345,3345,3345,1
20240829,140000,66998755,3345,3345,3345,3345,1
20240829,135900,66995410,3345,3345,3345,3345,0
20240829,135800,66995410,3345,3345,3345,3345,0
20240829,135700,66995410,3345,3345,3345,3345,0
20240829,135600,66995410,3345,3345,3345,3345,84
20240829,135500,66714430,3340,3340,3340,3340,0
20240829,135400,66714430,3340,3335,3340,3335,989
20240829,135300,63411570,3335,3335,3335,3335,100
20240829,135200,63078070,3330,3330,3330,3330,0
20240829,135100,63078070,3330,3330,3330,3330,0
20240829,135000,63078070,3330,3330,3330,3330,2
20240829,134900,63071410,3335,3330,3335,3330,27
20240829,134800,62981490,3335,3335,3335,3335,2
20240829,134700,62974820,3335,3335,3335,3335,0
20240829,134600,62974820,3335,3335,3335,3335,0
20240829,134500,62974820,3335,3335,3335,3335,0
20240829,134400,62974820,3335,3335,3335,3335,0
20240829,134300,62974820,3335,3335,3335,3335,0
20240829,134200,62974820,3335,3335,3335,3335,2
20240829,134100,62968150,3335,3335,3335,3335,0
20240829,134000,62968150,3335,3335,3335,3335,0
20240829,133900,62968150,3335,3335,3335,3335,0
20240829,133800,62968150,3335,3335,3335,3335,0
20240829,133700,62968150,3335,3335,3335,3335,0
20240829,133600,62968150,3335,3335,3335,3335,1
20240829,133500,62964815,3335,3335,3335,3335,0
20240829,133400,62964815,3335,3335,3335,3335,0
20240829,133300,62964815,3335,3335,3335,3335,0
20240829,133200,62964815,3335,3335,3335,3335,0
20240829,133100,62964815,3335,3335,3335,3335,2
20240829,133000,62958145,3340,3340,3340,3340,11
20240829,132900,62921405,3340,3340,3340,3340,0
20240829,132800,62921405,3340,3340,3340,3340,0
20240829,132700,62921405,3340,3340,3340,3340,0
20240829,132600,62921405,3340,3340,3340,3340,0
20240829,132500,62921405,3340,3340,3340,3340,0
20240829,132400,62921405,3340,3340,3340,3340,1
20240829,132300,62918065,3340,3340,3340,3340,0
20240829,132200,62918065,3340,3340,3340,3340,0
20240829,132100,62918065,3340,3340,3340,3340,0
20240829,132000,62918065,3340,3340,3340,3340,0
20240829,131900,62918065,3340,3340,3340,3340,0
20240829,131800,62918065,3340,3340,3340,3340,1
20240829,131700,62914725,3340,3340,3340,3340,0
20240829,131600,62914725,3340,3340,3340,3340,0
20240829,131500,62914725,3340,3340,3340,3340,0
20240829,131400,62914725,3340,3340,3340,3340,0
20240829,131300,62914725,3340,3340,3340,3340,1
20240829,131200,62911385,3340,3340,3340,3340,1
20240829,131100,62908045,3340,3340,3340,3340,0
20240829,131000,62908045,3340,3335,3340,3335,153
20240829,130900,62397210,3335,3335,3335,3335,0
20240829,130800,62397210,3335,3335,3335,3335,0
20240829,130700,62397210,3335,3335,3335,3330,57
20240829,130600,62207325,3335,3335,3335,3335,3
20240829,130500,62197320,3335,3335,3335,3335,189
20240829,130400,61567005,3340,3335,3340,3335,702
20240829,130300,59225825,3335,3335,3335,3335,0
20240829,130200,59225825,3335,3335,3335,3335,42
20240829,130100,59085755,3340,3340,3340,3340,0
20240829,130000,59085755,3340,3340,3340,3340,1
20240829,125900,59082415,3340,3340,3340,3340,1
20240829,125800,59079075,3335,3340,3340,3335,3009
20240829,125700,49044055,3335,3335,3335,3335,430
20240829,125600,47610005,3335,3335,3335,3335,0
20240829,125500,47610005,3335,3335,3335,3335,0
20240829,125400,47610005,3335,3335,3335,3335,1
20240829,125300,47606670,3330,3330,3330,3330,42
20240829,125200,47466810,3340,3340,3340,3340,0
20240829,125100,47466810,3340,3340,3340,3340,0
20240829,125000,47466810,3340,3340,3340,3340,0
20240829,124900,47466810,3340,3340,3340,3340,4
20240829,124800,47453450,3340,3330,3340,3330,43
20240829,124700,47310250,3335,3335,3335,3335,0
20240829,124600,47310250,3335,3335,3335,3335,0
20240829,124500,47310250,3335,3335,3335,3335,1
20240829,124400,47306915,3330,3330,3330,3330,0
20240829,124300,47306915,3330,3330,3330,3330,42
20240829,124200,47167055,3340,3340,3340,3340,1
20240829,124100,47163715,3335,3335,3335,3335,0
20240829,124000,47163715,3335,3335,3335,3335,0
20240829,123900,47163715,3335,3330,3340,3330,44
20240829,123800,47017180,3345,3345,3345,3345,0
20240829,123700,47017180,3345,3345,3345,3345,0
20240829,123600,47017180,3345,3345,3345,3345,2
20240829,123500,47010490,3330,3330,3330,3330,0
20240829,123400,47010490,3330,3330,3330,3330,43
20240829,123300,46867300,3340,3340,3340,3340,1
20240829,123200,46863960,3340,3340,3340,3340,3
20240829,123100,46853940,3340,3340,3340,3340,0
20240829,123000,46853940,3340,3330,3340,3330,6
20240829,122900,46833950,3330,3330,3330,3330,43
20240829,122800,46690760,3345,3345,3345,3345,0
20240829,122700,46690760,3345,3345,3345,3345,0
20240829,122600,46690760,3345,3345,3345,3345,3
20240829,122500,46680725,3330,3330,3330,3330,0
20240829,122400,46680725,3330,3345,3345,3330,44
20240829,122300,46534190,3340,3340,3340,3340,0
20240829,122200,46534190,3340,3340,3340,3340,0
20240829,122100,46534190,3340,3340,3340,3340,1
20240829,122000,46530850,3330,3330,3330,3330,43
20240829,121900,46387660,3345,3345,3345,3345,1
20240829,121800,46384315,3345,3345,3345,3345,60
20240829,121700,46183615,3345,3345,3345,3345,1
20240829,121600,46180270,3330,3330,3330,3330,0
20240829,121500,46180270,3330,3330,3330,3330,43
20240829,121400,46037080,3345,3345,3345,3345,0
20240829,121300,46037080,3345,3345,3345,3345,0
20240829,121200,46037080,3345,3345,3345,3345,1
20240829,121100,46033735,3330,3330,3330,3330,0
20240829,121000,46033735,3330,3350,3350,3330,196
20240829,120900,45377995,3350,3350,3350,3350,0
20240829,120800,45377995,3350,3350,3350,3350,0
20240829,120700,45377995,3350,3350,3350,3350,0
20240829,120600,45377995,3350,3330,3350,3330,44
20240829,120500,45231455,3350,3350,3350,3350,0
20240829,120400,45231455,3350,3350,3350,3350,1
20240829,120300,45228105,3350,3350,3350,3350,10
20240829,120200,45194605,3350,3340,3350,3340,336
20240829,120100,44071200,3330,3330,3330,3330,43
20240829,120000,43928010,3340,3340,3340,3340,1
20240829,115900,43924670,3330,3330,3330,3330,56
20240829,115800,43738190,3330,3330,3330,3330,0
20240829,115700,43738190,3330,3330,3330,3330,0
20240829,115600,43738190,3330,3330,3330,3330,43
20240829,115500,43595000,3340,3340,3340,3340,0
20240829,115400,43595000,3340,3340,3340,3340,1
20240829,115300,43591660,3330,3330,3330,3330,0
20240829,115200,43591660,3330,3330,3330,3330,279
20240829,115100,42662590,3330,3330,3330,3330,43
20240829,115000,42519400,3340,3340,3340,3340,0
20240829,114900,42519400,3340,3340,3340,3340,0
20240829,114800,42519400,3340,3340,3340,3340,11
20240829,114700,42482660,3340,3330,3340,3330,44
20240829,114600,42336130,3340,3340,3340,3340,0
20240829,114500,42336130,3340,3340,3340,3340,0
20240829,114400,42336130,3340,3340,3340,3340,0
20240829,114300,42336130,3340,3340,3340,3340,0
20240829,114200,42336130,3340,3330,3340,3330,44
20240829,114100,42189600,3340,3340,3340,3340,1
20240829,114000,42186260,3330,3330,3330,3330,0
20240829,113900,42186260,3330,3330,3330,3330,0
20240829,113800,42186260,3330,3330,3330,3330,0
20240829,113700,42186260,3330,3330,3330,3330,43
20240829,113600,42043070,3340,3335,3340,3335,4
20240829,113500,42029725,3335,3335,3335,3335,0
20240829,113400,42029725,3335,3335,3335,3335,1
20240829,113300,42026390,3325,3325,3325,3325,43
20240829,113200,41883415,3340,3340,3340,3340,0
20240829,113100,41883415,3340,3340,3340,3340,0
20240829,113000,41883415,3340,3335,3340,3335,3
20240829,112900,41873400,3335,3330,3335,3330,2
20240829,112800,41866735,3325,3330,3330,3325,43
20240829,112700,41723550,3340,3340,3340,3340,0
20240829,112600,41723550,3340,3340,3340,3340,35
20240829,112500,41606650,3340,3340,3340,3340,0
20240829,112400,41606650,3340,3340,3340,3340,1
20240829,112300,41603310,3340,3330,3340,3330,102
20240829,112200,41263060,3340,3340,3340,3340,0
20240829,112100,41263060,3340,3340,3340,3340,1
20240829,112000,41259720,3330,3330,3330,3330,0
20240829,111900,41259720,3330,3330,3330,3330,43
20240829,111800,41116530,3340,3340,3340,3340,1
20240829,111700,41113190,3330,3330,3330,3330,0
20240829,111600,41113190,3330,3330,3330,3330,0
20240829,111500,41113190,3330,3330,3330,3330,0
20240829,111400,41113190,3330,3330,3330,3330,43
20240829,111300,40970000,3340,3340,3340,3340,0
20240829,111200,40970000,3340,3340,3340,3340,1
20240829,111100,40966660,3345,3345,3345,3345,0
20240829,111000,40966660,3345,3330,3345,3330,329
20240829,110900,39869390,3330,3330,3330,3330,43
20240829,110800,39726200,3335,3335,3335,3335,0
20240829,110700,39726200,3335,3335,3335,3335,0
20240829,110600,39726200,3335,3330,3335,3330,2
20240829,110500,39719535,3345,3345,3345,3345,0
20240829,110400,39719535,3345,3330,3345,3330,44
20240829,110300,39573000,3330,3330,3330,3330,0
20240829,110200,39573000,3330,3330,3330,3330,1
20240829,110100,39569670,3340,3340,3340,3340,60
20240829,110000,39369270,3340,3335,3340,3335,346
20240829,105900,38215355,3335,3335,3335,3335,0
20240829,105800,38215355,3335,3335,3335,3335,0
20240829,105700,38215355,3335,3335,3335,3335,0
20240829,105600,38215355,3335,3335,3335,3335,0
20240829,105500,38215355,3335,3335,3335,3335,43
20240829,105400,38071950,3335,3335,3335,3335,18
20240829,105300,38011920,3335,3335,3335,3335,0
20240829,105200,38011920,3335,3340,3340,3335,20
20240829,105100,37945125,3340,3340,3340,3340,0
20240829,105000,37945125,3340,3340,3340,3340,1
20240829,104900,37941785,3345,3345,3345,3345,0
20240829,104800,37941785,3345,3345,3345,3345,5
20240829,104700,37925060,3340,3340,3340,3340,0
20240829,104600,37925060,3340,3340,3340,3340,389
20240829,104500,36625800,3340,3340,3340,3340,280
20240829,104400,35690600,3345,3345,3345,3345,0
20240829,104300,35690600,3345,3345,3345,3345,0
20240829,104200,35690600,3345,3345,3345,3345,2
20240829,104100,35683910,3345,3345,3345,3345,41
20240829,104000,35546765,3355,3355,3355,3355,0
20240829,103900,35546765,3355,3355,3355,3355,0
20240829,103800,35546765,3355,3355,3355,3355,8
20240829,103700,35519925,3355,3355,3355,3355,1
20240829,103600,35516570,3340,3355,3355,3340,48
20240829,103500,35356175,3355,3355,3355,3355,0
20240829,103400,35356175,3355,3355,3355,3355,0
20240829,103300,35356175,3355,3345,3355,3345,44
20240829,103200,35208915,3340,3340,3340,3340,0
20240829,103100,35208915,3340,3340,3340,3340,43
20240829,103000,35065295,3340,3345,3345,3340,8
20240829,102900,35038545,3345,3345,3345,3345,0
20240829,102800,35038545,3345,3345,3345,3345,0
20240829,102700,35038545,3345,3345,3345,3345,1
20240829,102600,35035200,3340,3340,3340,3340,0
20240829,102500,35035200,3340,3340,3340,3340,0
20240829,102400,35035200,3340,3340,3340,3340,0
20240829,102300,35035200,3340,3340,3340,3340,0
20240829,102200,35035200,3340,3340,3340,3340,43
20240829,102100,34891580,3355,3355,3355,3355,0
20240829,102000,34891580,3355,3355,3355,3355,1
20240829,101900,34888225,3340,3340,3340,3340,0
20240829,101800,34888225,3340,3340,3340,3340,0
20240829,101700,34888225,3340,3340,3340,3340,43
20240829,101600,34744605,3355,3355,3355,3355,0
20240829,101500,34744605,3355,3355,3355,3355,0
20240829,101400,34744605,3355,3340,3355,3340,309
20240829,101300,33709560,3340,3340,3340,3340,43
20240829,101200,33565940,3355,3355,3355,3355,0
20240829,101100,33565940,3355,3355,3355,3355,0
20240829,101000,33565940,3355,3355,3355,3350,155
20240829,100900,33046055,3340,3340,3340,3340,0
20240829,100800,33046055,3340,3345,3355,3340,63
20240829,100700,32835525,3345,3345,3345,3345,1
20240829,100600,32832180,3340,3340,3340,3340,0
20240829,100500,32832180,3340,3340,3340,3340,0
20240829,100400,32832180,3340,3340,3340,3340,0
20240829,100300,32832180,3340,3340,3340,3340,43
20240829,100200,32688560,3345,3345,3345,3345,0
20240829,100100,32688560,3345,3345,3345,3345,0
20240829,100000,32688560,3345,3345,3345,3345,250
20240829,095900,31852310,3340,3340,3340,3340,0
20240829,095800,31852310,3340,3340,3340,3340,255
20240829,095700,31000610,3335,3335,3335,3335,0
20240829,095600,31000610,3335,3335,3335,3335,19
20240829,095500,30937245,3335,3335,3335,3335,2
20240829,095400,30930575,3325,3325,3325,3325,43
20240829,095300,30787600,3335,3335,3335,3335,0
20240829,095200,30787600,3335,3335,3335,3325,23
20240829,095100,30710985,3325,3325,3325,3325,0
20240829,095000,30710985,3325,3325,3325,3325,0
20240829,094900,30710985,3325,3325,3325,3325,43
20240829,094800,30568010,3335,3335,3335,3335,0
20240829,094700,30568010,3335,3335,3335,3335,1
20240829,094600,30564675,3320,3320,3320,3320,0
20240829,094500,30564675,3320,3320,3320,3320,0
20240829,094400,30564675,3320,3335,3335,3320,45
20240829,094300,30415245,3335,3335,3335,3335,0
20240829,094200,30415245,3335,3335,3335,3335,0
20240829,094100,30415245,3335,3335,3335,3335,0
20240829,094000,30415245,3335,3335,3335,3335,6
20240829,093900,30395235,3335,3330,3335,3310,6047
20240829,093800,10309975,3355,3355,3355,3355,0
20240829,093700,10309975,3355,3355,3355,3355,0
20240829,093600,10309975,3355,3345,3355,3330,4
20240829,093500,10296590,3345,3330,3345,3330,49
20240829,093400,10133330,3345,3345,3345,3345,3
20240829,093300,10123295,3345,3345,3345,3345,10
20240829,093200,10089845,3330,3335,3335,3330,54
20240829,093100,9909970,3335,3335,3335,3335,0
20240829,093000,9909970,3335,3330,3335,3330,48
20240829,092900,9750105,3335,3335,3335,3335,2
20240829,092800,9743435,3335,3335,3335,3335,1
20240829,092700,9740100,3330,3340,3340,3330,545
20240829,092600,7923480,3345,3340,3345,3340,44
20240829,092500,7776515,3345,3345,3345,3345,0
20240829,092400,7776515,3345,3345,3345,3345,3
20240829,092300,7766480,3345,3345,3345,3345,5
20240829,092200,7749755,3345,3345,3345,3345,0
20240829,092100,7749755,3345,3345,3345,3340,114
20240829,092000,7368925,3360,3350,3360,3350,2
20240829,091900,7362215,3360,3360,3360,3355,5
20240829,091800,7345420,3345,3360,3360,3345,31
20240829,091700,7241710,3355,3355,3355,3355,29
20240829,091600,7144415,3360,3360,3360,3360,0
20240829,091500,7144415,3360,3360,3360,3360,30
20240829,091400,7043615,3360,3360,3360,3360,0
20240829,091300,7043615,3360,3360,3360,3360,2
20240829,091200,7036895,3345,3360,3360,3345,56
20240829,091100,6849200,3360,3345,3360,3340,358
20240829,091000,5651800,3345,3345,3345,3345,91
20240829,090900,5347405,3345,3360,3360,3345,170
20240829,090800,4778175,3365,3365,3365,3365,0
20240829,090700,4778175,3365,3365,3365,3365,0
20240829,090600,4778175,3365,3365,3365,3365,1
20240829,090500,4774810,3350,3365,3365,3350,52
20240829,090400,4600235,3360,3360,3360,3360,4
20240829,090300,4586795,3375,3375,3375,3375,0
20240829,090200,4586795,3375,3350,3375,3350,175
20240829,090100,4000460,3355,3365,3365,3355,199
20240829,090000,3332450,3380,3365,3380,3365,990