KissMeData/066910/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,194200,83527692,1610,1610,1610,1610,1055
20240828,194100,83527692,1610,1610,1610,1610,0
20240828,194000,83527692,1610,1610,1610,1610,0
20240828,193900,83527692,1610,1610,1610,1610,0
20240828,193800,83527692,1610,1610,1610,1610,0
20240828,193700,83527692,1610,1610,1610,1610,0
20240828,193600,83527692,1610,1610,1610,1610,0
20240828,193500,83527692,1610,1610,1610,1610,0
20240828,193400,83527692,1610,1610,1610,1610,0
20240828,193300,83527692,1610,1610,1610,1610,0
20240828,193200,83527692,1610,1610,1610,1610,0
20240828,193100,83527692,1610,1610,1610,1610,0
20240828,193000,83527692,1610,1610,1610,1610,0
20240828,192900,83527692,1610,1610,1610,1610,0
20240828,192800,83527692,1610,1610,1610,1610,0
20240828,192700,83527692,1610,1610,1610,1610,0
20240828,192600,83527692,1610,1610,1610,1610,0
20240828,192500,83527692,1610,1610,1610,1610,0
20240828,192400,83527692,1610,1610,1610,1610,0
20240828,192300,83527692,1610,1610,1610,1610,0
20240828,192200,83527692,1610,1610,1610,1610,0
20240828,192100,83527692,1610,1610,1610,1610,0
20240828,192000,83527692,1610,1610,1610,1610,0
20240828,191900,83527692,1610,1610,1610,1610,0
20240828,191800,83527692,1610,1610,1610,1610,0
20240828,191700,83527692,1610,1610,1610,1610,0
20240828,191600,83527692,1610,1610,1610,1610,0
20240828,191500,83527692,1610,1610,1610,1610,0
20240828,191400,83527692,1610,1610,1610,1610,0
20240828,191300,83527692,1610,1610,1610,1610,0
20240828,191200,83527692,1610,1610,1610,1610,1055
20240828,191100,83527692,1610,1610,1610,1610,0
20240828,191000,83527692,1610,1610,1610,1610,0
20240828,190900,83527692,1610,1610,1610,1610,0
20240828,190800,83527692,1610,1610,1610,1610,0
20240828,190700,83527692,1610,1610,1610,1610,0
20240828,190600,83527692,1610,1610,1610,1610,0
20240828,190500,83527692,1610,1610,1610,1610,0
20240828,190400,83527692,1610,1610,1610,1610,0
20240828,190300,83527692,1610,1610,1610,1610,0
20240828,190200,83527692,1610,1610,1610,1610,0
20240828,190100,83527692,1610,1610,1610,1610,0
20240828,190000,83527692,1610,1610,1610,1610,0
20240828,185900,83527692,1610,1610,1610,1610,0
20240828,185800,83527692,1610,1610,1610,1610,0
20240828,185700,83527692,1610,1610,1610,1610,0
20240828,185600,83527692,1610,1610,1610,1610,0
20240828,185500,83527692,1610,1610,1610,1610,0
20240828,185400,83527692,1610,1610,1610,1610,0
20240828,185300,83527692,1610,1610,1610,1610,0
20240828,185200,83527692,1610,1610,1610,1610,0
20240828,185100,83527692,1610,1610,1610,1610,0
20240828,185000,83527692,1610,1610,1610,1610,0
20240828,184900,83527692,1610,1610,1610,1610,0
20240828,184800,83527692,1610,1610,1610,1610,0
20240828,184700,83527692,1610,1610,1610,1610,0
20240828,184600,83527692,1610,1610,1610,1610,0
20240828,184500,83527692,1610,1610,1610,1610,0
20240828,184400,83527692,1610,1610,1610,1610,0
20240828,184300,83527692,1610,1610,1610,1610,0
20240828,184200,83527692,1610,1610,1610,1610,1055
20240828,184100,83527692,1610,1610,1610,1610,0
20240828,184000,83527692,1610,1610,1610,1610,0
20240828,183900,83527692,1610,1610,1610,1610,0
20240828,183800,83527692,1610,1610,1610,1610,0
20240828,183700,83527692,1610,1610,1610,1610,0
20240828,183600,83527692,1610,1610,1610,1610,0
20240828,183500,83527692,1610,1610,1610,1610,0
20240828,183400,83527692,1610,1610,1610,1610,0
20240828,183300,83527692,1610,1610,1610,1610,0
20240828,183200,83527692,1610,1610,1610,1610,0
20240828,183100,83527692,1610,1610,1610,1610,0
20240828,183000,83527692,1610,1610,1610,1610,0
20240828,182900,83527692,1610,1610,1610,1610,0
20240828,182800,83527692,1610,1610,1610,1610,0
20240828,182700,83527692,1610,1610,1610,1610,0
20240828,182600,83527692,1610,1610,1610,1610,0
20240828,182500,83527692,1610,1610,1610,1610,0
20240828,182400,83527692,1610,1610,1610,1610,0
20240828,182300,83527692,1610,1610,1610,1610,0
20240828,182200,83527692,1610,1610,1610,1610,0
20240828,182100,83527692,1610,1610,1610,1610,0
20240828,182000,83527692,1610,1610,1610,1610,0
20240828,181900,83527692,1610,1610,1610,1610,0
20240828,181800,83527692,1610,1610,1610,1610,0
20240828,181700,83527692,1610,1610,1610,1610,0
20240828,181600,83527692,1610,1610,1610,1610,0
20240828,181500,83527692,1610,1610,1610,1610,0
20240828,181400,83527692,1610,1610,1610,1610,0
20240828,181300,83527692,1610,1610,1610,1610,0
20240828,181200,83527692,1610,1610,1610,1610,1055
20240828,181100,83527692,1610,1610,1610,1610,0
20240828,181000,83527692,1610,1610,1610,1610,0
20240828,180900,83527692,1610,1610,1610,1610,0
20240828,180800,83527692,1610,1610,1610,1610,0
20240828,180700,83527692,1610,1610,1610,1610,0
20240828,180600,83527692,1610,1610,1610,1610,0
20240828,180500,83527692,1610,1610,1610,1610,0
20240828,180400,83527692,1610,1610,1610,1610,0
20240828,180300,83527692,1610,1610,1610,1610,0
20240828,180200,83527692,1610,1610,1610,1610,0
20240828,180100,83527692,1610,1610,1610,1610,0
20240828,180000,83527692,1610,1610,1610,1610,0
20240828,175900,83527692,1610,1610,1610,1610,0
20240828,175800,83527692,1610,1610,1610,1610,0
20240828,175700,83527692,1610,1610,1610,1610,0
20240828,175600,83527692,1610,1610,1610,1610,0
20240828,175500,83527692,1610,1610,1610,1610,0
20240828,175400,83527692,1610,1610,1610,1610,0
20240828,175300,83527692,1610,1610,1610,1610,0
20240828,175200,83527692,1610,1610,1610,1610,0
20240828,175100,83527692,1610,1610,1610,1610,0
20240828,175000,83527692,1610,1610,1610,1610,0
20240828,174900,83527692,1610,1610,1610,1610,0
20240828,174800,83527692,1610,1610,1610,1610,0
20240828,174700,83527692,1610,1610,1610,1610,0
20240828,174600,83527692,1610,1610,1610,1610,0
20240828,174500,83527692,1610,1610,1610,1610,0
20240828,174400,83527692,1610,1610,1610,1610,0
20240828,174300,83527692,1610,1610,1610,1610,0
20240828,174200,83527692,1610,1610,1610,1610,1055
20240828,174100,83527692,1610,1610,1610,1610,0
20240828,174000,83527692,1610,1610,1610,1610,0
20240828,173900,83527692,1610,1610,1610,1610,0
20240828,173800,83527692,1610,1610,1610,1610,0
20240828,173700,83527692,1610,1610,1610,1610,0
20240828,173600,83527692,1610,1610,1610,1610,0
20240828,173500,83527692,1610,1610,1610,1610,0
20240828,173400,83527692,1610,1610,1610,1610,0
20240828,173300,83527692,1610,1610,1610,1610,0
20240828,173200,83527692,1610,1610,1610,1610,0
20240828,173100,83527692,1610,1610,1610,1610,0
20240828,173000,83527692,1610,1610,1610,1610,0
20240828,172900,83527692,1610,1610,1610,1610,0
20240828,172800,83527692,1610,1610,1610,1610,0
20240828,172700,83527692,1610,1610,1610,1610,0
20240828,172600,83527692,1610,1610,1610,1610,0
20240828,172500,83527692,1610,1610,1610,1610,0
20240828,172400,83527692,1610,1610,1610,1610,0
20240828,172300,83527692,1610,1610,1610,1610,0
20240828,172200,83527692,1610,1610,1610,1610,0
20240828,172100,83527692,1610,1610,1610,1610,0
20240828,172000,83527692,1610,1610,1610,1610,0
20240828,171900,83527692,1610,1610,1610,1610,0
20240828,171800,83527692,1610,1610,1610,1610,0
20240828,171700,83527692,1610,1610,1610,1610,0
20240828,171600,83527692,1610,1610,1610,1610,0
20240828,171500,83527692,1610,1610,1610,1610,0
20240828,171400,83527692,1610,1610,1610,1610,0
20240828,171300,83527692,1610,1610,1610,1610,0
20240828,171200,83527692,1610,1610,1610,1610,1055
20240828,171100,83527692,1610,1610,1610,1610,0
20240828,171000,83527692,1610,1610,1610,1610,0
20240828,170900,83527692,1610,1610,1610,1610,0
20240828,170800,83527692,1610,1610,1610,1610,0
20240828,170700,83527692,1610,1610,1610,1610,0
20240828,170600,83527692,1610,1610,1610,1610,0
20240828,170500,83527692,1610,1610,1610,1610,0
20240828,170400,83527692,1610,1610,1610,1610,0
20240828,170300,83527692,1610,1610,1610,1610,0
20240828,170200,83527692,1610,1610,1610,1610,0
20240828,170100,83527692,1610,1610,1610,1610,0
20240828,170000,83527692,1610,1610,1610,1610,0
20240828,165900,83527692,1610,1610,1610,1610,0
20240828,165800,83527692,1610,1610,1610,1610,0
20240828,165700,83527692,1610,1610,1610,1610,0
20240828,165600,83527692,1610,1610,1610,1610,0
20240828,165500,83527692,1610,1610,1610,1610,0
20240828,165400,83527692,1610,1610,1610,1610,0
20240828,165300,83527692,1610,1610,1610,1610,0
20240828,165200,83527692,1610,1610,1610,1610,0
20240828,165100,83527692,1610,1610,1610,1610,0
20240828,165000,83527692,1610,1610,1610,1610,0
20240828,164900,83527692,1610,1610,1610,1610,0
20240828,164800,83527692,1610,1610,1610,1610,0
20240828,164700,83527692,1610,1610,1610,1610,0
20240828,164600,83527692,1610,1610,1610,1610,0
20240828,164500,83527692,1610,1610,1610,1610,0
20240828,164400,83527692,1610,1610,1610,1610,0
20240828,164300,83527692,1610,1610,1610,1610,0
20240828,164200,83527692,1610,1610,1610,1610,1055
20240828,164100,83527692,1610,1610,1610,1610,0
20240828,164000,83527692,1610,1610,1610,1610,0
20240828,163900,83527692,1610,1610,1610,1610,0
20240828,163800,83527692,1610,1610,1610,1610,0
20240828,163700,83527692,1610,1610,1610,1610,0
20240828,163600,83527692,1610,1610,1610,1610,0
20240828,163500,83527692,1610,1610,1610,1610,0
20240828,163400,83527692,1610,1610,1610,1610,0
20240828,163300,83527692,1610,1610,1610,1610,0
20240828,163200,83527692,1610,1610,1610,1610,0
20240828,163100,83527692,1610,1610,1610,1610,0
20240828,163000,83527692,1610,1610,1610,1610,0
20240828,162900,83527692,1610,1610,1610,1610,0
20240828,162800,83527692,1610,1610,1610,1610,0
20240828,162700,83527692,1610,1610,1610,1610,0
20240828,162600,83527692,1610,1610,1610,1610,0
20240828,162500,83527692,1610,1610,1610,1610,0
20240828,162400,83527692,1610,1610,1610,1610,0
20240828,162300,83527692,1610,1610,1610,1610,0
20240828,162200,83527692,1610,1610,1610,1610,0
20240828,162100,83527692,1610,1610,1610,1610,0
20240828,162000,83527692,1610,1610,1610,1610,0
20240828,161900,83527692,1610,1610,1610,1610,0
20240828,161800,83527692,1610,1610,1610,1610,0
20240828,161700,83527692,1610,1610,1610,1610,0
20240828,161600,83527692,1610,1610,1610,1610,0
20240828,161500,83527692,1610,1610,1610,1610,0
20240828,161400,83527692,1610,1610,1610,1610,0
20240828,161300,83527692,1610,1610,1610,1610,0
20240828,161200,83527692,1610,1610,1610,1610,1055
20240828,161100,83527692,1610,1610,1610,1610,0
20240828,161000,83527692,1610,1610,1610,1610,0
20240828,160900,83527692,1610,1610,1610,1610,0
20240828,160800,83527692,1610,1610,1610,1610,0
20240828,160700,83527692,1610,1610,1610,1610,0
20240828,160600,83527692,1610,1610,1610,1610,0
20240828,160500,83527692,1610,1610,1610,1610,0
20240828,160400,83527692,1610,1610,1610,1610,0
20240828,160300,83527692,1610,1610,1610,1610,0
20240828,160200,83527692,1610,1610,1610,1610,0
20240828,160100,83527692,1610,1610,1610,1610,0
20240828,160000,83527692,1610,1610,1610,1610,0
20240828,155900,83527692,1610,1610,1610,1610,0
20240828,155800,83527692,1610,1610,1610,1610,0
20240828,155700,83527692,1610,1610,1610,1610,0
20240828,155600,83527692,1610,1610,1610,1610,0
20240828,155500,83527692,1610,1610,1610,1610,0
20240828,155400,83527692,1610,1610,1610,1610,0
20240828,155300,83527692,1610,1610,1610,1610,0
20240828,155200,83527692,1610,1610,1610,1610,0
20240828,155100,83527692,1610,1610,1610,1610,0
20240828,155000,83527692,1610,1610,1610,1610,0
20240828,154900,83527692,1610,1610,1610,1610,0
20240828,154800,83527692,1610,1610,1610,1610,0
20240828,154700,83527692,1610,1610,1610,1610,0
20240828,154600,83527692,1610,1610,1610,1610,0
20240828,154500,83527692,1610,1610,1610,1610,0
20240828,154400,83527692,1610,1610,1610,1610,0
20240828,154300,83527692,1610,1610,1610,1610,0
20240828,154200,83527692,1610,1610,1610,1610,1055
20240828,154100,83527692,1610,1610,1610,1610,0
20240828,154000,83527692,1610,1610,1610,1610,0
20240828,153900,83527692,1610,1610,1610,1610,0
20240828,153800,83527692,1610,1610,1610,1610,0
20240828,153700,83527692,1610,1610,1610,1610,0
20240828,153600,83527692,1610,1610,1610,1610,0
20240828,153500,83527692,1610,1610,1610,1610,0
20240828,153400,83527692,1610,1610,1610,1610,0
20240828,153300,83527692,1610,1610,1610,1610,0
20240828,153200,83527692,1610,1610,1610,1610,0
20240828,153100,83527692,1610,1610,1610,1610,0
20240828,153000,83527692,1610,1610,1610,1610,1055
20240828,152900,81829142,1613,1613,1613,1613,0
20240828,152800,81829142,1613,1613,1613,1613,0
20240828,152700,81829142,1613,1613,1613,1613,0
20240828,152600,81829142,1613,1613,1613,1613,0
20240828,152500,81829142,1613,1613,1613,1613,0
20240828,152400,81829142,1613,1613,1613,1613,0
20240828,152300,81829142,1613,1613,1613,1613,0
20240828,152200,81829142,1613,1613,1613,1613,0
20240828,152100,81829142,1613,1613,1613,1613,0
20240828,152000,81829142,1613,1613,1613,1613,0
20240828,151900,81829142,1613,1612,1613,1607,91
20240828,151800,81682861,1613,1613,1613,1613,1
20240828,151700,81681248,1613,1613,1613,1613,10
20240828,151600,81665118,1607,1609,1609,1607,1082
20240828,151500,79925882,1610,1610,1610,1610,0
20240828,151400,79925882,1610,1610,1610,1610,2
20240828,151300,79922662,1610,1610,1610,1610,10
20240828,151200,79906562,1610,1610,1610,1610,0
20240828,151100,79906562,1610,1610,1610,1610,5
20240828,151000,79898512,1610,1610,1610,1610,0
20240828,150900,79898512,1610,1610,1610,1610,4
20240828,150800,79892072,1610,1613,1613,1610,1205
20240828,150700,77951995,1610,1613,1613,1610,1801
20240828,150600,75052382,1610,1611,1611,1610,339
20240828,150500,74506365,1613,1613,1613,1613,0
20240828,150400,74506365,1613,1613,1613,1613,0
20240828,150300,74506365,1613,1613,1613,1613,15
20240828,150200,74482170,1613,1613,1613,1613,0
20240828,150100,74482170,1613,1613,1613,1613,0
20240828,150000,74482170,1613,1613,1613,1613,0
20240828,145900,74482170,1613,1613,1613,1613,700
20240828,145800,73353070,1613,1613,1613,1613,1
20240828,145700,73351457,1613,1613,1613,1613,0
20240828,145600,73351457,1613,1613,1613,1613,19
20240828,145500,73320810,1613,1613,1613,1613,5
20240828,145400,73312745,1613,1613,1613,1613,25
20240828,145300,73272420,1613,1613,1613,1613,16
20240828,145200,73246612,1613,1613,1613,1613,0
20240828,145100,73246612,1613,1613,1613,1613,0
20240828,145000,73246612,1613,1613,1613,1613,70
20240828,144900,73133702,1611,1611,1611,1611,1
20240828,144800,73132091,1613,1613,1613,1613,1
20240828,144700,73130478,1613,1611,1613,1611,290
20240828,144600,72663017,1611,1611,1611,1611,27
20240828,144500,72619520,1611,1611,1611,1611,0
20240828,144400,72619520,1611,1612,1612,1611,50
20240828,144300,72538930,1613,1616,1616,1613,238
20240828,144200,72155033,1623,1623,1623,1623,0
20240828,144100,72155033,1623,1623,1623,1623,0
20240828,144000,72155033,1623,1623,1623,1623,0
20240828,143900,72155033,1623,1623,1623,1623,0
20240828,143800,72155033,1623,1623,1623,1623,0
20240828,143700,72155033,1623,1623,1623,1623,0
20240828,143600,72155033,1623,1623,1623,1623,0
20240828,143500,72155033,1623,1623,1623,1623,0
20240828,143400,72155033,1623,1623,1623,1623,0
20240828,143300,72155033,1623,1623,1623,1623,0
20240828,143200,72155033,1623,1623,1623,1623,0
20240828,143100,72155033,1623,1623,1623,1623,5
20240828,143000,72146918,1623,1623,1623,1623,10
20240828,142900,72130688,1623,1623,1623,1623,3
20240828,142800,72125819,1623,1623,1623,1623,0
20240828,142700,72125819,1623,1623,1623,1623,0
20240828,142600,72125819,1623,1623,1623,1623,0
20240828,142500,72125819,1623,1623,1623,1623,1
20240828,142400,72124196,1622,1622,1622,1622,101
20240828,142300,71960374,1623,1623,1623,1623,1
20240828,142200,71958751,1626,1626,1626,1626,0
20240828,142100,71958751,1626,1626,1626,1626,0
20240828,142000,71958751,1626,1626,1626,1626,0
20240828,141900,71958751,1626,1626,1626,1626,0
20240828,141800,71958751,1626,1626,1626,1626,0
20240828,141700,71958751,1626,1626,1626,1626,0
20240828,141600,71958751,1626,1626,1626,1626,0
20240828,141500,71958751,1626,1626,1626,1626,0
20240828,141400,71958751,1626,1626,1626,1626,0
20240828,141300,71958751,1626,1626,1626,1626,0
20240828,141200,71958751,1626,1626,1626,1626,369
20240828,141100,71358757,1626,1626,1626,1626,0
20240828,141000,71358757,1626,1626,1626,1626,0
20240828,140900,71358757,1626,1626,1626,1626,0
20240828,140800,71358757,1626,1626,1626,1626,0
20240828,140700,71358757,1626,1626,1626,1626,0
20240828,140600,71358757,1626,1626,1626,1626,0
20240828,140500,71358757,1626,1626,1626,1626,0
20240828,140400,71358757,1626,1626,1626,1626,0
20240828,140300,71358757,1626,1626,1626,1626,0
20240828,140200,71358757,1626,1626,1626,1626,1
20240828,140100,71357131,1626,1626,1626,1626,0
20240828,140000,71357131,1626,1626,1626,1626,0
20240828,135900,71357131,1626,1626,1626,1626,50
20240828,135800,71275831,1627,1627,1627,1627,50
20240828,135700,71194481,1627,1627,1627,1627,0
20240828,135600,71194481,1627,1627,1627,1627,50
20240828,135500,71113131,1629,1629,1629,1629,0
20240828,135400,71113131,1629,1629,1629,1629,0
20240828,135300,71113131,1629,1629,1629,1629,0
20240828,135200,71113131,1629,1629,1629,1629,0
20240828,135100,71113131,1629,1629,1629,1629,0
20240828,135000,71113131,1629,1629,1629,1629,0
20240828,134900,71113131,1629,1629,1629,1629,1
20240828,134800,71111502,1603,1603,1603,1603,0
20240828,134700,71111502,1603,1620,1620,1603,1997
20240828,134600,67892754,1630,1630,1630,1630,0
20240828,134500,67892754,1630,1630,1630,1630,0
20240828,134400,67892754,1630,1630,1630,1630,13
20240828,134300,67871564,1630,1630,1630,1630,10
20240828,134200,67855264,1630,1630,1630,1630,0
20240828,134100,67855264,1630,1630,1630,1630,0
20240828,134000,67855264,1630,1630,1630,1630,0
20240828,133900,67855264,1630,1630,1630,1630,0
20240828,133800,67855264,1630,1630,1630,1630,0
20240828,133700,67855264,1630,1630,1630,1630,1000
20240828,133600,66225264,1630,1630,1630,1630,0
20240828,133500,66225264,1630,1630,1630,1630,0
20240828,133400,66225264,1630,1630,1630,1630,0
20240828,133300,66225264,1630,1630,1630,1630,0
20240828,133200,66225264,1630,1630,1630,1630,0
20240828,133100,66225264,1630,1630,1630,1630,0
20240828,133000,66225264,1630,1630,1630,1630,0
20240828,132900,66225264,1630,1630,1630,1630,0
20240828,132800,66225264,1630,1630,1630,1630,1
20240828,132700,66223634,1620,1620,1620,1620,0
20240828,132600,66223634,1620,1620,1620,1620,0
20240828,132500,66223634,1620,1623,1623,1620,1182
20240828,132400,64307984,1630,1630,1630,1630,0
20240828,132300,64307984,1630,1630,1630,1630,14
20240828,132200,64285164,1630,1630,1630,1630,356
20240828,132100,63704884,1630,1630,1630,1630,0
20240828,132000,63704884,1630,1630,1630,1630,0
20240828,131900,63704884,1630,1630,1630,1630,0
20240828,131800,63704884,1630,1630,1630,1630,1
20240828,131700,63703254,1630,1630,1630,1630,0
20240828,131600,63703254,1630,1630,1630,1630,0
20240828,131500,63703254,1630,1630,1630,1630,0
20240828,131400,63703254,1630,1630,1630,1630,0
20240828,131300,63703254,1630,1630,1630,1630,0
20240828,131200,63703254,1630,1630,1630,1630,0
20240828,131100,63703254,1630,1630,1630,1630,0
20240828,131000,63703254,1630,1630,1630,1630,1
20240828,130900,63701624,1630,1630,1630,1630,0
20240828,130800,63701624,1630,1630,1630,1630,0
20240828,130700,63701624,1630,1630,1630,1630,0
20240828,130600,63701624,1630,1630,1630,1630,1
20240828,130500,63699994,1630,1633,1633,1630,1821
20240828,130400,60729619,1633,1634,1634,1633,137
20240828,130300,60505772,1639,1639,1639,1639,0
20240828,130200,60505772,1639,1639,1639,1639,0
20240828,130100,60505772,1639,1639,1639,1639,0
20240828,130000,60505772,1639,1639,1639,1639,0
20240828,125900,60505772,1639,1639,1639,1639,0
20240828,125800,60505772,1639,1639,1639,1639,34
20240828,125700,60450046,1640,1640,1640,1640,0
20240828,125600,60450046,1640,1640,1640,1640,0
20240828,125500,60450046,1640,1640,1640,1640,600
20240828,125400,59466046,1640,1640,1640,1640,0
20240828,125300,59466046,1640,1640,1640,1640,200
20240828,125200,59138046,1642,1642,1642,1642,0
20240828,125100,59138046,1642,1642,1642,1642,0
20240828,125000,59138046,1642,1642,1642,1642,0
20240828,124900,59138046,1642,1642,1642,1642,0
20240828,124800,59138046,1642,1642,1642,1642,0
20240828,124700,59138046,1642,1642,1642,1642,0
20240828,124600,59138046,1642,1642,1642,1642,0
20240828,124500,59138046,1642,1642,1642,1642,0
20240828,124400,59138046,1642,1642,1642,1642,0
20240828,124300,59138046,1642,1642,1642,1642,0
20240828,124200,59138046,1642,1642,1642,1642,10
20240828,124100,59121626,1642,1642,1642,1642,3
20240828,124000,59116700,1632,1632,1632,1632,157
20240828,123900,58860476,1632,1633,1633,1632,400
20240828,123800,58207675,1632,1632,1632,1632,0
20240828,123700,58207675,1632,1633,1633,1632,11
20240828,123600,58189722,1643,1644,1644,1643,71
20240828,123500,58073046,1644,1644,1644,1644,0
20240828,123400,58073046,1644,1644,1644,1644,0
20240828,123300,58073046,1644,1644,1644,1644,0
20240828,123200,58073046,1644,1644,1644,1644,0
20240828,123100,58073046,1644,1644,1644,1644,0
20240828,123000,58073046,1644,1644,1644,1644,2
20240828,122900,58069758,1647,1647,1647,1647,0
20240828,122800,58069758,1647,1647,1647,1647,0
20240828,122700,58069758,1647,1646,1647,1646,5
20240828,122600,58061527,1646,1643,1646,1643,34
20240828,122500,58005662,1647,1647,1647,1647,0
20240828,122400,58005662,1647,1647,1647,1647,0
20240828,122300,58005662,1647,1647,1647,1647,142
20240828,122200,57771788,1648,1648,1648,1648,0
20240828,122100,57771788,1648,1648,1648,1648,0
20240828,122000,57771788,1648,1648,1648,1648,0
20240828,121900,57771788,1648,1648,1648,1648,0
20240828,121800,57771788,1648,1648,1648,1648,0
20240828,121700,57771788,1648,1648,1648,1648,0
20240828,121600,57771788,1648,1641,1648,1641,998
20240828,121500,56133616,1642,1642,1642,1642,0
20240828,121400,56133616,1642,1642,1642,1642,0
20240828,121300,56133616,1642,1642,1642,1642,0
20240828,121200,56133616,1642,1642,1642,1642,600
20240828,121100,55148416,1641,1641,1641,1641,6
20240828,121000,55138570,1641,1641,1641,1641,0
20240828,120900,55138570,1641,1641,1641,1641,10
20240828,120800,55122160,1641,1641,1641,1641,0
20240828,120700,55122160,1641,1641,1641,1641,0
20240828,120600,55122160,1641,1641,1641,1641,32
20240828,120500,55069648,1641,1641,1641,1641,1
20240828,120400,55068007,1632,1631,1632,1631,908
20240828,120300,53586153,1641,1641,1641,1641,0
20240828,120200,53586153,1641,1641,1641,1641,0
20240828,120100,53586153,1641,1641,1641,1641,0
20240828,120000,53586153,1641,1641,1641,1641,0
20240828,115900,53586153,1641,1641,1641,1632,10
20240828,115800,53569815,1632,1632,1632,1632,5000
20240828,115700,45409815,1642,1642,1642,1642,0
20240828,115600,45409815,1642,1642,1642,1642,0
20240828,115500,45409815,1642,1642,1642,1642,0
20240828,115400,45409815,1642,1642,1642,1642,0
20240828,115300,45409815,1642,1642,1642,1642,0
20240828,115200,45409815,1642,1642,1642,1642,1
20240828,115100,45408173,1641,1641,1641,1641,0
20240828,115000,45408173,1641,1633,1641,1633,694
20240828,114900,44273518,1648,1648,1648,1648,0
20240828,114800,44273518,1648,1648,1648,1648,0
20240828,114700,44273518,1648,1648,1648,1648,0
20240828,114600,44273518,1648,1648,1648,1648,0
20240828,114500,44273518,1648,1648,1648,1648,0
20240828,114400,44273518,1648,1648,1648,1648,0
20240828,114300,44273518,1648,1647,1648,1647,2
20240828,114200,44270223,1648,1648,1648,1648,0
20240828,114100,44270223,1648,1646,1648,1646,2
20240828,114000,44266929,1634,1634,1634,1634,701
20240828,113900,43121495,1655,1655,1655,1655,0
20240828,113800,43121495,1655,1655,1655,1655,0
20240828,113700,43121495,1655,1655,1655,1655,0
20240828,113600,43121495,1655,1655,1655,1655,1
20240828,113500,43119840,1654,1654,1654,1654,1
20240828,113400,43118186,1635,1635,1635,1635,1
20240828,113300,43116551,1635,1635,1635,1635,100
20240828,113200,42953051,1658,1658,1658,1658,0
20240828,113100,42953051,1658,1658,1658,1658,0
20240828,113000,42953051,1658,1658,1658,1658,0
20240828,112900,42953051,1658,1658,1658,1658,0
20240828,112800,42953051,1658,1658,1658,1658,0
20240828,112700,42953051,1658,1655,1658,1655,2
20240828,112600,42949738,1654,1654,1654,1654,310
20240828,112500,42436998,1654,1639,1654,1639,476
20240828,112400,41656099,1639,1639,1639,1639,1
20240828,112300,41654460,1639,1639,1639,1639,0
20240828,112200,41654460,1639,1637,1639,1637,20
20240828,112100,41621718,1637,1637,1637,1637,0
20240828,112000,41621718,1637,1637,1637,1637,0
20240828,111900,41621718,1637,1637,1637,1637,0
20240828,111800,41621718,1637,1637,1637,1637,0
20240828,111700,41621718,1637,1637,1637,1637,1
20240828,111600,41620081,1637,1637,1637,1637,1
20240828,111500,41618444,1627,1627,1627,1627,0
20240828,111400,41618444,1627,1627,1627,1627,0
20240828,111300,41618444,1627,1627,1627,1627,0
20240828,111200,41618444,1627,1627,1627,1627,0
20240828,111100,41618444,1627,1627,1627,1627,0
20240828,111000,41618444,1627,1627,1627,1627,444
20240828,110900,40896056,1627,1627,1627,1627,0
20240828,110800,40896056,1627,1627,1627,1627,0
20240828,110700,40896056,1627,1627,1627,1627,0
20240828,110600,40896056,1627,1627,1627,1627,200
20240828,110500,40570656,1627,1635,1635,1627,995
20240828,110400,38951743,1639,1639,1639,1639,0
20240828,110300,38951743,1639,1639,1639,1639,0
20240828,110200,38951743,1639,1639,1639,1639,0
20240828,110100,38951743,1639,1639,1639,1639,0
20240828,110000,38951743,1639,1639,1639,1639,0
20240828,105900,38951743,1639,1639,1639,1639,0
20240828,105800,38951743,1639,1639,1639,1639,0
20240828,105700,38951743,1639,1639,1639,1639,0
20240828,105600,38951743,1639,1639,1639,1639,0
20240828,105500,38951743,1639,1639,1639,1639,0
20240828,105400,38951743,1639,1639,1639,1639,0
20240828,105300,38951743,1639,1637,1639,1637,7
20240828,105200,38940279,1641,1637,1641,1637,252
20240828,105100,38527747,1637,1638,1638,1637,948
20240828,105000,36975071,1644,1644,1644,1644,1
20240828,104900,36973427,1647,1647,1647,1647,0
20240828,104800,36973427,1647,1647,1647,1647,0
20240828,104700,36973427,1647,1645,1647,1643,542
20240828,104600,36082895,1647,1647,1647,1647,61
20240828,104500,35982428,1647,1646,1647,1645,6
20240828,104400,35972552,1647,1648,1649,1647,4
20240828,104300,35965961,1647,1647,1647,1647,1
20240828,104200,35964314,1647,1647,1647,1647,1
20240828,104100,35962667,1649,1649,1649,1649,0
20240828,104000,35962667,1649,1649,1649,1649,0
20240828,103900,35962667,1649,1649,1649,1649,0
20240828,103800,35962667,1649,1649,1649,1649,0
20240828,103700,35962667,1649,1648,1649,1648,2
20240828,103600,35959370,1651,1651,1651,1651,0
20240828,103500,35959370,1651,1651,1651,1651,0
20240828,103400,35959370,1651,1651,1651,1651,0
20240828,103300,35959370,1651,1650,1651,1650,44
20240828,103200,35886727,1651,1651,1651,1651,0
20240828,103100,35886727,1651,1651,1651,1651,0
20240828,103000,35886727,1651,1651,1651,1651,8
20240828,102900,35873519,1643,1643,1643,1643,0
20240828,102800,35873519,1643,1646,1646,1643,643
20240828,102700,34816652,1655,1655,1655,1655,0
20240828,102600,34816652,1655,1655,1655,1655,1
20240828,102500,34814997,1646,1646,1646,1646,1000
20240828,102400,33168997,1658,1658,1658,1658,0
20240828,102300,33168997,1658,1658,1658,1658,0
20240828,102200,33168997,1658,1657,1658,1657,3
20240828,102100,33164024,1658,1658,1658,1658,0
20240828,102000,33164024,1658,1658,1658,1658,0
20240828,101900,33164024,1658,1655,1658,1655,2500
20240828,101800,29019236,1658,1658,1658,1658,0
20240828,101700,29019236,1658,1658,1658,1658,0
20240828,101600,29019236,1658,1658,1658,1658,0
20240828,101500,29019236,1658,1658,1658,1658,5
20240828,101400,29010946,1658,1651,1658,1647,1961
20240828,101300,25780189,1651,1651,1651,1651,8
20240828,101200,25766981,1663,1663,1663,1663,0
20240828,101100,25766981,1663,1651,1663,1651,145
20240828,101000,25527574,1668,1668,1668,1668,0
20240828,100900,25527574,1668,1668,1668,1668,0
20240828,100800,25527574,1668,1668,1668,1668,0
20240828,100700,25527574,1668,1668,1668,1668,0
20240828,100600,25527574,1668,1668,1668,1668,0
20240828,100500,25527574,1668,1668,1668,1668,1
20240828,100400,25525906,1660,1660,1660,1660,758
20240828,100300,24267626,1660,1660,1660,1660,0
20240828,100200,24267626,1660,1660,1660,1660,0
20240828,100100,24267626,1660,1660,1660,1660,241
20240828,100000,23867566,1670,1670,1670,1670,0
20240828,095900,23867566,1670,1670,1670,1670,0
20240828,095800,23867566,1670,1668,1670,1668,3
20240828,095700,23862560,1670,1670,1670,1670,28
20240828,095600,23815800,1668,1650,1670,1650,729
20240828,095500,22599884,1650,1629,1670,1629,4335
20240828,095400,15524486,1629,1628,1629,1628,113
20240828,095300,15340519,1629,1626,1629,1626,1961
20240828,095200,12150222,1627,1627,1627,1627,0
20240828,095100,12150222,1627,1627,1627,1627,0
20240828,095000,12150222,1627,1627,1627,1627,0
20240828,094900,12150222,1627,1626,1627,1626,11
20240828,094800,12132335,1622,1622,1622,1622,0
20240828,094700,12132335,1622,1627,1627,1622,2014
20240828,094600,8863076,1627,1627,1627,1627,10
20240828,094500,8846806,1632,1632,1632,1632,0
20240828,094400,8846806,1632,1632,1632,1632,0
20240828,094300,8846806,1632,1632,1632,1632,1
20240828,094200,8845174,1629,1623,1629,1623,960
20240828,094100,7284993,1623,1619,1623,1619,480
20240828,094000,6506760,1619,1619,1619,1619,2
20240828,093900,6503522,1619,1619,1619,1619,8
20240828,093800,6490570,1619,1619,1619,1619,13
20240828,093700,6469523,1612,1612,1612,1612,77
20240828,093600,6345399,1605,1612,1612,1605,2
20240828,093500,6342182,1612,1612,1612,1612,25
20240828,093400,6301882,1612,1612,1612,1612,0
20240828,093300,6301882,1612,1612,1612,1612,101
20240828,093200,6139070,1612,1612,1612,1612,0
20240828,093100,6139070,1612,1612,1612,1612,5
20240828,093000,6131010,1603,1603,1603,1603,0
20240828,092900,6131010,1603,1603,1603,1603,0
20240828,092800,6131010,1603,1603,1603,1603,513
20240828,092700,5308671,1610,1610,1610,1610,30
20240828,092600,5260371,1616,1616,1616,1616,0
20240828,092500,5260371,1616,1616,1616,1616,0
20240828,092400,5260371,1616,1610,1616,1610,905
20240828,092300,3803315,1618,1618,1618,1618,0
20240828,092200,3803315,1618,1618,1618,1618,0
20240828,092100,3803315,1618,1616,1618,1614,881
20240828,092000,2380745,1618,1618,1618,1618,1
20240828,091900,2379127,1617,1627,1627,1617,108
20240828,091800,2204481,1618,1618,1618,1618,11
20240828,091700,2186683,1629,1629,1629,1629,62
20240828,091600,2085685,1629,1629,1629,1629,119
20240828,091500,1891834,1629,1629,1629,1629,0
20240828,091400,1891834,1629,1629,1629,1629,0
20240828,091300,1891834,1629,1629,1629,1629,77
20240828,091200,1766401,1617,1617,1617,1617,0
20240828,091100,1766401,1617,1617,1617,1617,200
20240828,091000,1443001,1629,1629,1629,1629,100
20240828,090900,1280101,1629,1629,1629,1629,0
20240828,090800,1280101,1629,1629,1629,1629,0
20240828,090700,1280101,1629,1629,1629,1629,0
20240828,090600,1280101,1629,1616,1629,1616,102
20240828,090500,1115243,1616,1616,1616,1616,81
20240828,090400,984347,1616,1616,1616,1616,127
20240828,090300,779115,1631,1631,1631,1631,120
20240828,090200,583395,1635,1635,1635,1635,0
20240828,090100,583395,1635,1635,1635,1635,1
20240828,090000,581760,1616,1616,1616,1616,360