KissMeData/016100/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,190000,87215505,2880,2880,2880,2880,260
20240828,185900,87215505,2880,2880,2880,2880,0
20240828,185800,87215505,2880,2880,2880,2880,0
20240828,185700,87215505,2880,2880,2880,2880,0
20240828,185600,87215505,2880,2880,2880,2880,0
20240828,185500,87215505,2880,2880,2880,2880,0
20240828,185400,87215505,2880,2880,2880,2880,0
20240828,185300,87215505,2880,2880,2880,2880,0
20240828,185200,87215505,2880,2880,2880,2880,0
20240828,185100,87215505,2880,2880,2880,2880,0
20240828,185000,87215505,2880,2880,2880,2880,0
20240828,184900,87215505,2880,2880,2880,2880,0
20240828,184800,87215505,2880,2880,2880,2880,0
20240828,184700,87215505,2880,2880,2880,2880,0
20240828,184600,87215505,2880,2880,2880,2880,0
20240828,184500,87215505,2880,2880,2880,2880,0
20240828,184400,87215505,2880,2880,2880,2880,0
20240828,184300,87215505,2880,2880,2880,2880,0
20240828,184200,87215505,2880,2880,2880,2880,0
20240828,184100,87215505,2880,2880,2880,2880,0
20240828,184000,87215505,2880,2880,2880,2880,0
20240828,183900,87215505,2880,2880,2880,2880,0
20240828,183800,87215505,2880,2880,2880,2880,0
20240828,183700,87215505,2880,2880,2880,2880,0
20240828,183600,87215505,2880,2880,2880,2880,0
20240828,183500,87215505,2880,2880,2880,2880,0
20240828,183400,87215505,2880,2880,2880,2880,0
20240828,183300,87215505,2880,2880,2880,2880,0
20240828,183200,87215505,2880,2880,2880,2880,0
20240828,183100,87215505,2880,2880,2880,2880,0
20240828,183000,87215505,2880,2880,2880,2880,260
20240828,182900,87215505,2880,2880,2880,2880,0
20240828,182800,87215505,2880,2880,2880,2880,0
20240828,182700,87215505,2880,2880,2880,2880,0
20240828,182600,87215505,2880,2880,2880,2880,0
20240828,182500,87215505,2880,2880,2880,2880,0
20240828,182400,87215505,2880,2880,2880,2880,0
20240828,182300,87215505,2880,2880,2880,2880,0
20240828,182200,87215505,2880,2880,2880,2880,0
20240828,182100,87215505,2880,2880,2880,2880,0
20240828,182000,87215505,2880,2880,2880,2880,0
20240828,181900,87215505,2880,2880,2880,2880,0
20240828,181800,87215505,2880,2880,2880,2880,0
20240828,181700,87215505,2880,2880,2880,2880,0
20240828,181600,87215505,2880,2880,2880,2880,0
20240828,181500,87215505,2880,2880,2880,2880,0
20240828,181400,87215505,2880,2880,2880,2880,0
20240828,181300,87215505,2880,2880,2880,2880,0
20240828,181200,87215505,2880,2880,2880,2880,0
20240828,181100,87215505,2880,2880,2880,2880,0
20240828,181000,87215505,2880,2880,2880,2880,0
20240828,180900,87215505,2880,2880,2880,2880,0
20240828,180800,87215505,2880,2880,2880,2880,0
20240828,180700,87215505,2880,2880,2880,2880,0
20240828,180600,87215505,2880,2880,2880,2880,0
20240828,180500,87215505,2880,2880,2880,2880,0
20240828,180400,87215505,2880,2880,2880,2880,0
20240828,180300,87215505,2880,2880,2880,2880,0
20240828,180200,87215505,2880,2880,2880,2880,0
20240828,180100,87215505,2880,2880,2880,2880,0
20240828,180000,87215505,2880,2880,2880,2880,260
20240828,175900,87215505,2880,2880,2880,2880,0
20240828,175800,87215505,2880,2880,2880,2880,0
20240828,175700,87215505,2880,2880,2880,2880,0
20240828,175600,87215505,2880,2880,2880,2880,0
20240828,175500,87215505,2880,2880,2880,2880,0
20240828,175400,87215505,2880,2880,2880,2880,0
20240828,175300,87215505,2880,2880,2880,2880,0
20240828,175200,87215505,2880,2880,2880,2880,0
20240828,175100,87215505,2880,2880,2880,2880,0
20240828,175000,87215505,2880,2880,2880,2880,0
20240828,174900,87215505,2880,2880,2880,2880,0
20240828,174800,87215505,2880,2880,2880,2880,0
20240828,174700,87215505,2880,2880,2880,2880,0
20240828,174600,87215505,2880,2880,2880,2880,0
20240828,174500,87215505,2880,2880,2880,2880,0
20240828,174400,87215505,2880,2880,2880,2880,0
20240828,174300,87215505,2880,2880,2880,2880,0
20240828,174200,87215505,2880,2880,2880,2880,0
20240828,174100,87215505,2880,2880,2880,2880,0
20240828,174000,87215505,2880,2880,2880,2880,0
20240828,173900,87215505,2880,2880,2880,2880,0
20240828,173800,87215505,2880,2880,2880,2880,0
20240828,173700,87215505,2880,2880,2880,2880,0
20240828,173600,87215505,2880,2880,2880,2880,0
20240828,173500,87215505,2880,2880,2880,2880,0
20240828,173400,87215505,2880,2880,2880,2880,0
20240828,173300,87215505,2880,2880,2880,2880,0
20240828,173200,87215505,2880,2880,2880,2880,0
20240828,173100,87215505,2880,2880,2880,2880,0
20240828,173000,87215505,2880,2880,2880,2880,260
20240828,172900,87215505,2880,2880,2880,2880,0
20240828,172800,87215505,2880,2880,2880,2880,0
20240828,172700,87215505,2880,2880,2880,2880,0
20240828,172600,87215505,2880,2880,2880,2880,0
20240828,172500,87215505,2880,2880,2880,2880,0
20240828,172400,87215505,2880,2880,2880,2880,0
20240828,172300,87215505,2880,2880,2880,2880,0
20240828,172200,87215505,2880,2880,2880,2880,0
20240828,172100,87215505,2880,2880,2880,2880,0
20240828,172000,87215505,2880,2880,2880,2880,0
20240828,171900,87215505,2880,2880,2880,2880,0
20240828,171800,87215505,2880,2880,2880,2880,0
20240828,171700,87215505,2880,2880,2880,2880,0
20240828,171600,87215505,2880,2880,2880,2880,0
20240828,171500,87215505,2880,2880,2880,2880,0
20240828,171400,87215505,2880,2880,2880,2880,0
20240828,171300,87215505,2880,2880,2880,2880,0
20240828,171200,87215505,2880,2880,2880,2880,0
20240828,171100,87215505,2880,2880,2880,2880,0
20240828,171000,87215505,2880,2880,2880,2880,0
20240828,170900,87215505,2880,2880,2880,2880,0
20240828,170800,87215505,2880,2880,2880,2880,0
20240828,170700,87215505,2880,2880,2880,2880,0
20240828,170600,87215505,2880,2880,2880,2880,0
20240828,170500,87215505,2880,2880,2880,2880,0
20240828,170400,87215505,2880,2880,2880,2880,0
20240828,170300,87215505,2880,2880,2880,2880,0
20240828,170200,87215505,2880,2880,2880,2880,0
20240828,170100,87215505,2880,2880,2880,2880,0
20240828,170000,87215505,2880,2880,2880,2880,260
20240828,165900,87215505,2880,2880,2880,2880,0
20240828,165800,87215505,2880,2880,2880,2880,0
20240828,165700,87215505,2880,2880,2880,2880,0
20240828,165600,87215505,2880,2880,2880,2880,0
20240828,165500,87215505,2880,2880,2880,2880,0
20240828,165400,87215505,2880,2880,2880,2880,0
20240828,165300,87215505,2880,2880,2880,2880,0
20240828,165200,87215505,2880,2880,2880,2880,0
20240828,165100,87215505,2880,2880,2880,2880,0
20240828,165000,87215505,2880,2880,2880,2880,0
20240828,164900,87215505,2880,2880,2880,2880,0
20240828,164800,87215505,2880,2880,2880,2880,0
20240828,164700,87215505,2880,2880,2880,2880,0
20240828,164600,87215505,2880,2880,2880,2880,0
20240828,164500,87215505,2880,2880,2880,2880,0
20240828,164400,87215505,2880,2880,2880,2880,0
20240828,164300,87215505,2880,2880,2880,2880,0
20240828,164200,87215505,2880,2880,2880,2880,0
20240828,164100,87215505,2880,2880,2880,2880,0
20240828,164000,87215505,2880,2880,2880,2880,0
20240828,163900,87215505,2880,2880,2880,2880,0
20240828,163800,87215505,2880,2880,2880,2880,0
20240828,163700,87215505,2880,2880,2880,2880,0
20240828,163600,87215505,2880,2880,2880,2880,0
20240828,163500,87215505,2880,2880,2880,2880,0
20240828,163400,87215505,2880,2880,2880,2880,0
20240828,163300,87215505,2880,2880,2880,2880,0
20240828,163200,87215505,2880,2880,2880,2880,0
20240828,163100,87215505,2880,2880,2880,2880,0
20240828,163000,87215505,2880,2880,2880,2880,260
20240828,162900,87215505,2880,2880,2880,2880,0
20240828,162800,87215505,2880,2880,2880,2880,0
20240828,162700,87215505,2880,2880,2880,2880,0
20240828,162600,87215505,2880,2880,2880,2880,0
20240828,162500,87215505,2880,2880,2880,2880,0
20240828,162400,87215505,2880,2880,2880,2880,0
20240828,162300,87215505,2880,2880,2880,2880,0
20240828,162200,87215505,2880,2880,2880,2880,0
20240828,162100,87215505,2880,2880,2880,2880,0
20240828,162000,87215505,2880,2880,2880,2880,0
20240828,161900,87215505,2880,2880,2880,2880,0
20240828,161800,87215505,2880,2880,2880,2880,0
20240828,161700,87215505,2880,2880,2880,2880,0
20240828,161600,87215505,2880,2880,2880,2880,0
20240828,161500,87215505,2880,2880,2880,2880,0
20240828,161400,87215505,2880,2880,2880,2880,0
20240828,161300,87215505,2880,2880,2880,2880,0
20240828,161200,87215505,2880,2880,2880,2880,0
20240828,161100,87215505,2880,2880,2880,2880,0
20240828,161000,87215505,2880,2880,2880,2880,0
20240828,160900,87215505,2880,2880,2880,2880,0
20240828,160800,87215505,2880,2880,2880,2880,0
20240828,160700,87215505,2880,2880,2880,2880,0
20240828,160600,87215505,2880,2880,2880,2880,0
20240828,160500,87215505,2880,2880,2880,2880,0
20240828,160400,87215505,2880,2880,2880,2880,0
20240828,160300,87215505,2880,2880,2880,2880,0
20240828,160200,87215505,2880,2880,2880,2880,0
20240828,160100,87215505,2880,2880,2880,2880,0
20240828,160000,87215505,2880,2880,2880,2880,260
20240828,155900,87215505,2880,2880,2880,2880,0
20240828,155800,87215505,2880,2880,2880,2880,0
20240828,155700,87215505,2880,2880,2880,2880,0
20240828,155600,87215505,2880,2880,2880,2880,0
20240828,155500,87215505,2880,2880,2880,2880,0
20240828,155400,87215505,2880,2880,2880,2880,0
20240828,155300,87215505,2880,2880,2880,2880,0
20240828,155200,87215505,2880,2880,2880,2880,0
20240828,155100,87215505,2880,2880,2880,2880,0
20240828,155000,87215505,2880,2880,2880,2880,0
20240828,154900,87215505,2880,2880,2880,2880,0
20240828,154800,87215505,2880,2880,2880,2880,0
20240828,154700,87215505,2880,2880,2880,2880,0
20240828,154600,87215505,2880,2880,2880,2880,0
20240828,154500,87215505,2880,2880,2880,2880,0
20240828,154400,87215505,2880,2880,2880,2880,0
20240828,154300,87215505,2880,2880,2880,2880,0
20240828,154200,87215505,2880,2880,2880,2880,0
20240828,154100,87215505,2880,2880,2880,2880,0
20240828,154000,87215505,2880,2880,2880,2880,0
20240828,153900,87215505,2880,2880,2880,2880,0
20240828,153800,87215505,2880,2880,2880,2880,0
20240828,153700,87215505,2880,2880,2880,2880,0
20240828,153600,87215505,2880,2880,2880,2880,0
20240828,153500,87215505,2880,2880,2880,2880,0
20240828,153400,87215505,2880,2880,2880,2880,0
20240828,153300,87215505,2880,2880,2880,2880,0
20240828,153200,87215505,2880,2880,2880,2880,0
20240828,153100,87215505,2880,2880,2880,2880,0
20240828,153000,87215505,2880,2880,2880,2880,520
20240828,152900,86466705,2880,2880,2880,2880,0
20240828,152800,86466705,2880,2880,2880,2880,0
20240828,152700,86466705,2880,2880,2880,2880,0
20240828,152600,86466705,2880,2880,2880,2880,0
20240828,152500,86466705,2880,2880,2880,2880,0
20240828,152400,86466705,2880,2880,2880,2880,0
20240828,152300,86466705,2880,2880,2880,2880,0
20240828,152200,86466705,2880,2880,2880,2880,0
20240828,152100,86466705,2880,2880,2880,2880,0
20240828,152000,86466705,2880,2880,2880,2880,0
20240828,151900,86466705,2880,2880,2880,2880,33
20240828,151800,86371665,2880,2880,2880,2880,0
20240828,151700,86371665,2880,2880,2880,2880,0
20240828,151600,86371665,2880,2880,2880,2880,0
20240828,151500,86371665,2880,2880,2880,2880,100
20240828,151400,86083665,2880,2880,2880,2880,0
20240828,151300,86083665,2880,2880,2880,2880,0
20240828,151200,86083665,2880,2880,2880,2880,0
20240828,151100,86083665,2880,2880,2880,2880,0
20240828,151000,86083665,2880,2870,2880,2850,413
20240828,150900,84904950,2870,2870,2870,2870,0
20240828,150800,84904950,2870,2870,2870,2870,1
20240828,150700,84902080,2880,2880,2880,2880,0
20240828,150600,84902080,2880,2880,2880,2880,1
20240828,150500,84899200,2890,2890,2890,2890,0
20240828,150400,84899200,2890,2890,2890,2890,142
20240828,150300,84488820,2890,2870,2890,2850,1811
20240828,150200,79321115,2850,2875,2875,2850,6045
20240828,150100,62061630,2900,2900,2900,2900,0
20240828,150000,62061630,2900,2905,2905,2870,973
20240828,145900,59261110,2935,2935,2935,2935,0
20240828,145800,59261110,2935,2935,2935,2935,0
20240828,145700,59261110,2935,2935,2935,2935,0
20240828,145600,59261110,2935,2935,2935,2935,0
20240828,145500,59261110,2935,2935,2935,2935,0
20240828,145400,59261110,2935,2935,2935,2935,0
20240828,145300,59261110,2935,2935,2935,2935,100
20240828,145200,58967610,2935,2935,2935,2935,1
20240828,145100,58964675,2940,2940,2940,2940,0
20240828,145000,58964675,2940,2940,2940,2940,0
20240828,144900,58964675,2940,2940,2940,2940,0
20240828,144800,58964675,2940,2940,2940,2940,0
20240828,144700,58964675,2940,2940,2940,2940,0
20240828,144600,58964675,2940,2940,2940,2940,0
20240828,144500,58964675,2940,2940,2940,2940,0
20240828,144400,58964675,2940,2940,2940,2940,0
20240828,144300,58964675,2940,2940,2940,2940,0
20240828,144200,58964675,2940,2940,2945,2935,4
20240828,144100,58952915,2940,2940,2945,2940,5
20240828,144000,58938205,2940,2940,2945,2940,4
20240828,143900,58926440,2945,2940,2945,2940,20
20240828,143800,58867635,2945,2945,2945,2945,0
20240828,143700,58867635,2945,2945,2945,2945,0
20240828,143600,58867635,2945,2945,2945,2945,0
20240828,143500,58867635,2945,2945,2945,2945,0
20240828,143400,58867635,2945,2945,2945,2945,0
20240828,143300,58867635,2945,2945,2945,2945,0
20240828,143200,58867635,2945,2945,2945,2945,0
20240828,143100,58867635,2945,2945,2945,2945,0
20240828,143000,58867635,2945,2945,2945,2945,0
20240828,142900,58867635,2945,2945,2945,2945,0
20240828,142800,58867635,2945,2940,2945,2940,162
20240828,142700,58391050,2945,2945,2945,2945,0
20240828,142600,58391050,2945,2945,2945,2945,0
20240828,142500,58391050,2945,2945,2945,2945,0
20240828,142400,58391050,2945,2945,2945,2945,0
20240828,142300,58391050,2945,2945,2945,2945,0
20240828,142200,58391050,2945,2945,2945,2945,0
20240828,142100,58391050,2945,2945,2945,2945,0
20240828,142000,58391050,2945,2945,2945,2945,0
20240828,141900,58391050,2945,2945,2945,2945,0
20240828,141800,58391050,2945,2945,2945,2945,0
20240828,141700,58391050,2945,2945,2945,2945,0
20240828,141600,58391050,2945,2945,2945,2945,0
20240828,141500,58391050,2945,2945,2945,2945,0
20240828,141400,58391050,2945,2945,2945,2945,0
20240828,141300,58391050,2945,2945,2945,2945,0
20240828,141200,58391050,2945,2945,2945,2945,0
20240828,141100,58391050,2945,2930,2945,2930,91
20240828,141000,58123720,2930,2910,2930,2910,225
20240828,140900,57468725,2910,2890,2910,2890,1301
20240828,140800,53708815,2910,2910,2910,2910,30
20240828,140700,53621515,2910,2910,2910,2910,0
20240828,140600,53621515,2910,2910,2910,2910,0
20240828,140500,53621515,2910,2910,2910,2910,0
20240828,140400,53621515,2910,2910,2910,2910,0
20240828,140300,53621515,2910,2910,2910,2910,0
20240828,140200,53621515,2910,2910,2910,2910,0
20240828,140100,53621515,2910,2905,2910,2905,2
20240828,140000,53615700,2895,2895,2895,2895,0
20240828,135900,53615700,2895,2895,2895,2895,0
20240828,135800,53615700,2895,2895,2895,2895,0
20240828,135700,53615700,2895,2890,2895,2890,2627
20240828,135600,46014045,2890,2890,2890,2890,0
20240828,135500,46014045,2890,2890,2890,2890,30
20240828,135400,45927345,2890,2890,2890,2890,0
20240828,135300,45927345,2890,2890,2890,2890,1
20240828,135200,45924455,2885,2885,2885,2885,98
20240828,135100,45641725,2885,2885,2885,2885,2
20240828,135000,45635955,2880,2880,2880,2880,10
20240828,134900,45607155,2885,2885,2885,2885,58
20240828,134800,45439825,2885,2885,2885,2885,0
20240828,134700,45439825,2885,2885,2885,2885,0
20240828,134600,45439825,2885,2885,2885,2885,0
20240828,134500,45439825,2885,2885,2885,2885,0
20240828,134400,45439825,2885,2885,2885,2885,0
20240828,134300,45439825,2885,2885,2885,2885,0
20240828,134200,45439825,2885,2885,2885,2885,0
20240828,134100,45439825,2885,2885,2885,2885,0
20240828,134000,45439825,2885,2885,2885,2885,0
20240828,133900,45439825,2885,2885,2885,2885,0
20240828,133800,45439825,2885,2885,2885,2885,0
20240828,133700,45439825,2885,2885,2885,2885,0
20240828,133600,45439825,2885,2885,2885,2885,0
20240828,133500,45439825,2885,2885,2885,2885,0
20240828,133400,45439825,2885,2885,2885,2885,0
20240828,133300,45439825,2885,2885,2885,2885,0
20240828,133200,45439825,2885,2885,2885,2885,18
20240828,133100,45387895,2885,2885,2885,2885,0
20240828,133000,45387895,2885,2885,2885,2885,0
20240828,132900,45387895,2885,2885,2885,2885,0
20240828,132800,45387895,2885,2885,2885,2885,0
20240828,132700,45387895,2885,2875,2885,2875,200
20240828,132600,44811665,2875,2875,2875,2875,0
20240828,132500,44811665,2875,2875,2875,2875,0
20240828,132400,44811665,2875,2870,2875,2870,22
20240828,132300,44748520,2860,2860,2860,2860,0
20240828,132200,44748520,2860,2860,2860,2860,0
20240828,132100,44748520,2860,2870,2870,2860,41
20240828,132000,44630880,2855,2855,2855,2855,0
20240828,131900,44630880,2855,2855,2855,2855,0
20240828,131800,44630880,2855,2855,2855,2855,0
20240828,131700,44630880,2855,2860,2860,2855,300
20240828,131600,43774305,2885,2885,2885,2885,0
20240828,131500,43774305,2885,2880,2885,2880,2
20240828,131400,43768540,2885,2885,2885,2885,0
20240828,131300,43768540,2885,2880,2885,2880,4
20240828,131200,43757010,2855,2855,2855,2855,0
20240828,131100,43757010,2855,2855,2855,2855,0
20240828,131000,43757010,2855,2865,2865,2855,690
20240828,130900,41784995,2865,2865,2865,2865,0
20240828,130800,41784995,2865,2865,2865,2865,0
20240828,130700,41784995,2865,2870,2895,2865,1301
20240828,130600,38023650,2855,2890,2890,2855,2879
20240828,130500,29777545,2895,2895,2895,2895,0
20240828,130400,29777545,2895,2895,2895,2895,0
20240828,130300,29777545,2895,2895,2895,2895,0
20240828,130200,29777545,2895,2895,2895,2895,0
20240828,130100,29777545,2895,2895,2895,2895,0
20240828,130000,29777545,2895,2895,2895,2895,0
20240828,125900,29777545,2895,2895,2895,2895,0
20240828,125800,29777545,2895,2895,2895,2895,0
20240828,125700,29777545,2895,2895,2895,2895,0
20240828,125600,29777545,2895,2895,2895,2895,80
20240828,125500,29545945,2895,2895,2895,2895,0
20240828,125400,29545945,2895,2895,2895,2895,0
20240828,125300,29545945,2895,2895,2895,2895,0
20240828,125200,29545945,2895,2895,2895,2895,0
20240828,125100,29545945,2895,2895,2895,2895,0
20240828,125000,29545945,2895,2895,2895,2895,0
20240828,124900,29545945,2895,2895,2895,2895,0
20240828,124800,29545945,2895,2895,2895,2895,0
20240828,124700,29545945,2895,2895,2895,2895,0
20240828,124600,29545945,2895,2895,2895,2895,0
20240828,124500,29545945,2895,2895,2895,2895,0
20240828,124400,29545945,2895,2895,2895,2895,0
20240828,124300,29545945,2895,2895,2895,2895,0
20240828,124200,29545945,2895,2895,2895,2895,0
20240828,124100,29545945,2895,2895,2895,2895,10
20240828,124000,29516995,2895,2895,2895,2895,0
20240828,123900,29516995,2895,2895,2895,2895,0
20240828,123800,29516995,2895,2895,2895,2895,0
20240828,123700,29516995,2895,2895,2895,2895,0
20240828,123600,29516995,2895,2895,2895,2895,50
20240828,123500,29372245,2895,2895,2895,2895,0
20240828,123400,29372245,2895,2895,2895,2895,0
20240828,123300,29372245,2895,2895,2895,2895,0
20240828,123200,29372245,2895,2895,2895,2895,0
20240828,123100,29372245,2895,2895,2895,2895,0
20240828,123000,29372245,2895,2895,2895,2895,0
20240828,122900,29372245,2895,2895,2895,2895,0
20240828,122800,29372245,2895,2895,2895,2895,0
20240828,122700,29372245,2895,2895,2895,2895,0
20240828,122600,29372245,2895,2895,2895,2895,0
20240828,122500,29372245,2895,2895,2895,2895,50
20240828,122400,29227495,2880,2895,2895,2880,1187
20240828,122300,25802580,2885,2895,2895,2885,332
20240828,122200,24842345,2895,2895,2895,2895,0
20240828,122100,24842345,2895,2920,2920,2895,518
20240828,122000,23338725,2940,2940,2940,2940,0
20240828,121900,23338725,2940,2940,2940,2940,0
20240828,121800,23338725,2940,2940,2940,2940,0
20240828,121700,23338725,2940,2940,2940,2940,0
20240828,121600,23338725,2940,2940,2940,2940,0
20240828,121500,23338725,2940,2940,2940,2940,0
20240828,121400,23338725,2940,2940,2940,2940,0
20240828,121300,23338725,2940,2940,2940,2940,0
20240828,121200,23338725,2940,2940,2940,2940,0
20240828,121100,23338725,2940,2940,2940,2940,0
20240828,121000,23338725,2940,2940,2940,2940,0
20240828,120900,23338725,2940,2940,2940,2940,0
20240828,120800,23338725,2940,2940,2940,2940,0
20240828,120700,23338725,2940,2940,2940,2940,0
20240828,120600,23338725,2940,2940,2940,2940,7
20240828,120500,23318145,2940,2940,2940,2940,0
20240828,120400,23318145,2940,2940,2940,2940,0
20240828,120300,23318145,2940,2940,2940,2940,0
20240828,120200,23318145,2940,2935,2940,2935,2
20240828,120100,23312270,2940,2940,2940,2940,0
20240828,120000,23312270,2940,2940,2940,2940,0
20240828,115900,23312270,2940,2940,2940,2940,0
20240828,115800,23312270,2940,2940,2940,2940,0
20240828,115700,23312270,2940,2940,2940,2940,0
20240828,115600,23312270,2940,2940,2940,2940,33
20240828,115500,23215250,2945,2945,2945,2945,0
20240828,115400,23215250,2945,2945,2945,2945,0
20240828,115300,23215250,2945,2945,2945,2945,0
20240828,115200,23215250,2945,2945,2945,2945,0
20240828,115100,23215250,2945,2945,2945,2945,0
20240828,115000,23215250,2945,2945,2945,2945,0
20240828,114900,23215250,2945,2945,2945,2945,0
20240828,114800,23215250,2945,2945,2945,2945,0
20240828,114700,23215250,2945,2945,2945,2945,0
20240828,114600,23215250,2945,2945,2945,2945,0
20240828,114500,23215250,2945,2945,2945,2945,0
20240828,114400,23215250,2945,2945,2945,2945,0
20240828,114300,23215250,2945,2945,2945,2945,0
20240828,114200,23215250,2945,2945,2945,2945,0
20240828,114100,23215250,2945,2945,2945,2945,0
20240828,114000,23215250,2945,2945,2945,2945,0
20240828,113900,23215250,2945,2945,2945,2945,0
20240828,113800,23215250,2945,2945,2945,2945,0
20240828,113700,23215250,2945,2945,2945,2945,0
20240828,113600,23215250,2945,2945,2945,2945,200
20240828,113500,22626250,2950,2950,2950,2950,0
20240828,113400,22626250,2950,2950,2950,2950,0
20240828,113300,22626250,2950,2950,2950,2950,0
20240828,113200,22626250,2950,2950,2950,2950,0
20240828,113100,22626250,2950,2945,2950,2945,101
20240828,113000,22328800,2950,2945,2950,2945,101
20240828,112900,22031350,2950,2950,2950,2950,0
20240828,112800,22031350,2950,2950,2950,2950,0
20240828,112700,22031350,2950,2950,2950,2950,1
20240828,112600,22028400,2945,2945,2945,2945,0
20240828,112500,22028400,2945,2945,2945,2945,0
20240828,112400,22028400,2945,2945,2945,2945,5
20240828,112300,22013675,2910,2930,2930,2910,160
20240828,112200,21547895,2950,2950,2950,2950,0
20240828,112100,21547895,2950,2950,2950,2950,1
20240828,112000,21544945,2945,2935,2945,2935,38
20240828,111900,21433295,2935,2940,2940,2935,12
20240828,111800,21398050,2945,2945,2945,2945,0
20240828,111700,21398050,2945,2945,2945,2945,0
20240828,111600,21398050,2945,2945,2945,2945,0
20240828,111500,21398050,2945,2945,2945,2945,0
20240828,111400,21398050,2945,2945,2945,2945,0
20240828,111300,21398050,2945,2945,2945,2945,0
20240828,111200,21398050,2945,2945,2945,2945,0
20240828,111100,21398050,2945,2945,2945,2945,0
20240828,111000,21398050,2945,2945,2945,2945,0
20240828,110900,21398050,2945,2945,2945,2945,0
20240828,110800,21398050,2945,2945,2945,2945,0
20240828,110700,21398050,2945,2945,2945,2945,0
20240828,110600,21398050,2945,2945,2945,2945,0
20240828,110500,21398050,2945,2945,2945,2945,0
20240828,110400,21398050,2945,2915,2945,2915,1039
20240828,110300,18338930,2945,2945,2945,2945,0
20240828,110200,18338930,2945,2945,2945,2945,10
20240828,110100,18309480,2945,2945,2945,2945,0
20240828,110000,18309480,2945,2945,2945,2945,0
20240828,105900,18309480,2945,2945,2945,2945,0
20240828,105800,18309480,2945,2945,2945,2945,0
20240828,105700,18309480,2945,2945,2945,2945,15
20240828,105600,18265305,2945,2945,2945,2945,0
20240828,105500,18265305,2945,2945,2945,2945,0
20240828,105400,18265305,2945,2945,2945,2945,0
20240828,105300,18265305,2945,2945,2945,2945,0
20240828,105200,18265305,2945,2945,2945,2945,0
20240828,105100,18265305,2945,2945,2945,2945,0
20240828,105000,18265305,2945,2945,2945,2945,0
20240828,104900,18265305,2945,2945,2945,2945,0
20240828,104800,18265305,2945,2945,2945,2945,0
20240828,104700,18265305,2945,2945,2945,2945,0
20240828,104600,18265305,2945,2945,2945,2945,0
20240828,104500,18265305,2945,2945,2945,2945,0
20240828,104400,18265305,2945,2925,2945,2925,79
20240828,104300,18033865,2910,2910,2910,2910,0
20240828,104200,18033865,2910,2910,2910,2910,0
20240828,104100,18033865,2910,2910,2910,2910,0
20240828,104000,18033865,2910,2910,2910,2910,0
20240828,103900,18033865,2910,2910,2910,2910,0
20240828,103800,18033865,2910,2910,2910,2910,0
20240828,103700,18033865,2910,2915,2915,2910,2001
20240828,103600,12210400,2915,2915,2915,2915,0
20240828,103500,12210400,2915,2915,2915,2915,0
20240828,103400,12210400,2915,2915,2915,2915,0
20240828,103300,12210400,2915,2915,2915,2915,1
20240828,103200,12207485,2915,2915,2915,2915,0
20240828,103100,12207485,2915,2915,2915,2915,0
20240828,103000,12207485,2915,2915,2915,2915,0
20240828,102900,12207485,2915,2915,2915,2915,0
20240828,102800,12207485,2915,2925,2925,2915,3
20240828,102700,12198730,2915,2915,2915,2915,0
20240828,102600,12198730,2915,2915,2915,2915,24
20240828,102500,12128770,2925,2925,2925,2925,0
20240828,102400,12128770,2925,2925,2925,2925,0
20240828,102300,12128770,2925,2925,2925,2925,0
20240828,102200,12128770,2925,2925,2925,2925,0
20240828,102100,12128770,2925,2925,2925,2925,0
20240828,102000,12128770,2925,2925,2925,2925,0
20240828,101900,12128770,2925,2925,2925,2925,0
20240828,101800,12128770,2925,2925,2925,2925,0
20240828,101700,12128770,2925,2925,2925,2925,0
20240828,101600,12128770,2925,2925,2925,2925,0
20240828,101500,12128770,2925,2925,2925,2925,0
20240828,101400,12128770,2925,2925,2925,2925,0
20240828,101300,12128770,2925,2925,2925,2925,0
20240828,101200,12128770,2925,2925,2925,2925,0
20240828,101100,12128770,2925,2925,2925,2925,0
20240828,101000,12128770,2925,2925,2925,2925,0
20240828,100900,12128770,2925,2925,2925,2925,0
20240828,100800,12128770,2925,2925,2925,2925,0
20240828,100700,12128770,2925,2925,2925,2925,0
20240828,100600,12128770,2925,2925,2925,2925,0
20240828,100500,12128770,2925,2925,2925,2925,0
20240828,100400,12128770,2925,2925,2925,2925,31
20240828,100300,12038095,2935,2935,2935,2935,0
20240828,100200,12038095,2935,2935,2935,2935,0
20240828,100100,12038095,2935,2935,2935,2935,0
20240828,100000,12038095,2935,2935,2935,2935,0
20240828,095900,12038095,2935,2935,2935,2935,0
20240828,095800,12038095,2935,2935,2935,2935,0
20240828,095700,12038095,2935,2935,2935,2935,0
20240828,095600,12038095,2935,2935,2935,2935,0
20240828,095500,12038095,2935,2935,2935,2935,0
20240828,095400,12038095,2935,2935,2935,2935,0
20240828,095300,12038095,2935,2935,2935,2935,0
20240828,095200,12038095,2935,2935,2935,2935,0
20240828,095100,12038095,2935,2935,2935,2935,0
20240828,095000,12038095,2935,2935,2935,2935,0
20240828,094900,12038095,2935,2935,2935,2935,0
20240828,094800,12038095,2935,2935,2935,2935,0
20240828,094700,12038095,2935,2935,2935,2935,0
20240828,094600,12038095,2935,2935,2935,2935,0
20240828,094500,12038095,2935,2935,2935,2935,0
20240828,094400,12038095,2935,2935,2935,2935,0
20240828,094300,12038095,2935,2935,2935,2935,0
20240828,094200,12038095,2935,2935,2935,2935,0
20240828,094100,12038095,2935,2935,2935,2935,0
20240828,094000,12038095,2935,2935,2935,2935,3
20240828,093900,12029290,2935,2915,2935,2915,13
20240828,093800,11991295,2915,2920,2920,2910,90
20240828,093700,11729000,2935,2935,2935,2935,0
20240828,093600,11729000,2935,2935,2935,2935,250
20240828,093500,10995250,2920,2920,2920,2920,0
20240828,093400,10995250,2920,2920,2920,2920,0
20240828,093300,10995250,2920,2920,2920,2920,0
20240828,093200,10995250,2920,2920,2920,2920,32
20240828,093100,10901810,2920,2920,2920,2920,0
20240828,093000,10901810,2920,2920,2920,2920,0
20240828,092900,10901810,2920,2920,2920,2920,1
20240828,092800,10898890,2920,2920,2920,2920,0
20240828,092700,10898890,2920,2920,2920,2920,176
20240828,092600,10384970,2920,2920,2920,2920,0
20240828,092500,10384970,2920,2920,2920,2920,0
20240828,092400,10384970,2920,2920,2920,2920,1
20240828,092300,10382050,2915,2915,2915,2915,2
20240828,092200,10376220,2920,2920,2920,2920,0
20240828,092100,10376220,2920,2920,2920,2920,225
20240828,092000,9719220,2945,2940,2945,2940,8
20240828,091900,9695695,2920,2920,2920,2920,1
20240828,091800,9692775,2945,2945,2945,2945,30
20240828,091700,9604425,2945,2945,2945,2945,0
20240828,091600,9604425,2945,2945,2945,2945,2123
20240828,091500,3352190,2945,2945,2945,2945,214
20240828,091400,2721960,2950,2950,2950,2950,0
20240828,091300,2721960,2950,2950,2950,2950,0
20240828,091200,2721960,2950,2950,2950,2950,2
20240828,091100,2716060,2950,2950,2950,2950,0
20240828,091000,2716060,2950,2950,2950,2950,0
20240828,090900,2716060,2950,2950,2950,2950,0
20240828,090800,2716060,2950,2950,2950,2950,200
20240828,090700,2126060,2945,2945,2945,2945,116
20240828,090600,1784440,2945,2945,2945,2945,100
20240828,090500,1489940,2945,2945,2945,2945,457
20240828,090400,144075,2945,2945,2945,2945,0
20240828,090300,144075,2945,2945,2945,2945,0
20240828,090200,144075,2945,2945,2945,2945,0
20240828,090100,144075,2945,2945,2945,2945,30
20240828,090000,55725,2945,2910,2945,2910,19