KissMeData/088290/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,195600,88560126,1445,1445,1445,1445,1207
20240828,195500,88560126,1445,1445,1445,1445,0
20240828,195400,88560126,1445,1445,1445,1445,0
20240828,195300,88560126,1445,1445,1445,1445,0
20240828,195200,88560126,1445,1445,1445,1445,0
20240828,195100,88560126,1445,1445,1445,1445,0
20240828,195000,88560126,1445,1445,1445,1445,0
20240828,194900,88560126,1445,1445,1445,1445,0
20240828,194800,88560126,1445,1445,1445,1445,0
20240828,194700,88560126,1445,1445,1445,1445,0
20240828,194600,88560126,1445,1445,1445,1445,0
20240828,194500,88560126,1445,1445,1445,1445,0
20240828,194400,88560126,1445,1445,1445,1445,0
20240828,194300,88560126,1445,1445,1445,1445,0
20240828,194200,88560126,1445,1445,1445,1445,0
20240828,194100,88560126,1445,1445,1445,1445,0
20240828,194000,88560126,1445,1445,1445,1445,0
20240828,193900,88560126,1445,1445,1445,1445,0
20240828,193800,88560126,1445,1445,1445,1445,0
20240828,193700,88560126,1445,1445,1445,1445,0
20240828,193600,88560126,1445,1445,1445,1445,0
20240828,193500,88560126,1445,1445,1445,1445,0
20240828,193400,88560126,1445,1445,1445,1445,0
20240828,193300,88560126,1445,1445,1445,1445,0
20240828,193200,88560126,1445,1445,1445,1445,0
20240828,193100,88560126,1445,1445,1445,1445,0
20240828,193000,88560126,1445,1445,1445,1445,0
20240828,192900,88560126,1445,1445,1445,1445,0
20240828,192800,88560126,1445,1445,1445,1445,0
20240828,192700,88560126,1445,1445,1445,1445,0
20240828,192600,88560126,1445,1445,1445,1445,1207
20240828,192500,88560126,1445,1445,1445,1445,0
20240828,192400,88560126,1445,1445,1445,1445,0
20240828,192300,88560126,1445,1445,1445,1445,0
20240828,192200,88560126,1445,1445,1445,1445,0
20240828,192100,88560126,1445,1445,1445,1445,0
20240828,192000,88560126,1445,1445,1445,1445,0
20240828,191900,88560126,1445,1445,1445,1445,0
20240828,191800,88560126,1445,1445,1445,1445,0
20240828,191700,88560126,1445,1445,1445,1445,0
20240828,191600,88560126,1445,1445,1445,1445,0
20240828,191500,88560126,1445,1445,1445,1445,0
20240828,191400,88560126,1445,1445,1445,1445,0
20240828,191300,88560126,1445,1445,1445,1445,0
20240828,191200,88560126,1445,1445,1445,1445,0
20240828,191100,88560126,1445,1445,1445,1445,0
20240828,191000,88560126,1445,1445,1445,1445,0
20240828,190900,88560126,1445,1445,1445,1445,0
20240828,190800,88560126,1445,1445,1445,1445,0
20240828,190700,88560126,1445,1445,1445,1445,0
20240828,190600,88560126,1445,1445,1445,1445,0
20240828,190500,88560126,1445,1445,1445,1445,0
20240828,190400,88560126,1445,1445,1445,1445,0
20240828,190300,88560126,1445,1445,1445,1445,0
20240828,190200,88560126,1445,1445,1445,1445,0
20240828,190100,88560126,1445,1445,1445,1445,0
20240828,190000,88560126,1445,1445,1445,1445,0
20240828,185900,88560126,1445,1445,1445,1445,0
20240828,185800,88560126,1445,1445,1445,1445,0
20240828,185700,88560126,1445,1445,1445,1445,0
20240828,185600,88560126,1445,1445,1445,1445,1207
20240828,185500,88560126,1445,1445,1445,1445,0
20240828,185400,88560126,1445,1445,1445,1445,0
20240828,185300,88560126,1445,1445,1445,1445,0
20240828,185200,88560126,1445,1445,1445,1445,0
20240828,185100,88560126,1445,1445,1445,1445,0
20240828,185000,88560126,1445,1445,1445,1445,0
20240828,184900,88560126,1445,1445,1445,1445,0
20240828,184800,88560126,1445,1445,1445,1445,0
20240828,184700,88560126,1445,1445,1445,1445,0
20240828,184600,88560126,1445,1445,1445,1445,0
20240828,184500,88560126,1445,1445,1445,1445,0
20240828,184400,88560126,1445,1445,1445,1445,0
20240828,184300,88560126,1445,1445,1445,1445,0
20240828,184200,88560126,1445,1445,1445,1445,0
20240828,184100,88560126,1445,1445,1445,1445,0
20240828,184000,88560126,1445,1445,1445,1445,0
20240828,183900,88560126,1445,1445,1445,1445,0
20240828,183800,88560126,1445,1445,1445,1445,0
20240828,183700,88560126,1445,1445,1445,1445,0
20240828,183600,88560126,1445,1445,1445,1445,0
20240828,183500,88560126,1445,1445,1445,1445,0
20240828,183400,88560126,1445,1445,1445,1445,0
20240828,183300,88560126,1445,1445,1445,1445,0
20240828,183200,88560126,1445,1445,1445,1445,0
20240828,183100,88560126,1445,1445,1445,1445,0
20240828,183000,88560126,1445,1445,1445,1445,0
20240828,182900,88560126,1445,1445,1445,1445,0
20240828,182800,88560126,1445,1445,1445,1445,0
20240828,182700,88560126,1445,1445,1445,1445,0
20240828,182600,88560126,1445,1445,1445,1445,1207
20240828,182500,88560126,1445,1445,1445,1445,0
20240828,182400,88560126,1445,1445,1445,1445,0
20240828,182300,88560126,1445,1445,1445,1445,0
20240828,182200,88560126,1445,1445,1445,1445,0
20240828,182100,88560126,1445,1445,1445,1445,0
20240828,182000,88560126,1445,1445,1445,1445,0
20240828,181900,88560126,1445,1445,1445,1445,0
20240828,181800,88560126,1445,1445,1445,1445,0
20240828,181700,88560126,1445,1445,1445,1445,0
20240828,181600,88560126,1445,1445,1445,1445,0
20240828,181500,88560126,1445,1445,1445,1445,0
20240828,181400,88560126,1445,1445,1445,1445,0
20240828,181300,88560126,1445,1445,1445,1445,0
20240828,181200,88560126,1445,1445,1445,1445,0
20240828,181100,88560126,1445,1445,1445,1445,0
20240828,181000,88560126,1445,1445,1445,1445,0
20240828,180900,88560126,1445,1445,1445,1445,0
20240828,180800,88560126,1445,1445,1445,1445,0
20240828,180700,88560126,1445,1445,1445,1445,0
20240828,180600,88560126,1445,1445,1445,1445,0
20240828,180500,88560126,1445,1445,1445,1445,0
20240828,180400,88560126,1445,1445,1445,1445,0
20240828,180300,88560126,1445,1445,1445,1445,0
20240828,180200,88560126,1445,1445,1445,1445,0
20240828,180100,88560126,1445,1445,1445,1445,0
20240828,180000,88560126,1445,1445,1445,1445,0
20240828,175900,88560126,1445,1445,1445,1445,0
20240828,175800,88560126,1445,1445,1445,1445,0
20240828,175700,88560126,1445,1445,1445,1445,0
20240828,175600,88560126,1445,1445,1445,1445,1207
20240828,175500,88560126,1445,1445,1445,1445,0
20240828,175400,88560126,1445,1445,1445,1445,0
20240828,175300,88560126,1445,1445,1445,1445,0
20240828,175200,88560126,1445,1445,1445,1445,0
20240828,175100,88560126,1445,1445,1445,1445,0
20240828,175000,88560126,1445,1445,1445,1445,0
20240828,174900,88560126,1445,1445,1445,1445,0
20240828,174800,88560126,1445,1445,1445,1445,0
20240828,174700,88560126,1445,1445,1445,1445,0
20240828,174600,88560126,1445,1445,1445,1445,0
20240828,174500,88560126,1445,1445,1445,1445,0
20240828,174400,88560126,1445,1445,1445,1445,0
20240828,174300,88560126,1445,1445,1445,1445,0
20240828,174200,88560126,1445,1445,1445,1445,0
20240828,174100,88560126,1445,1445,1445,1445,0
20240828,174000,88560126,1445,1445,1445,1445,0
20240828,173900,88560126,1445,1445,1445,1445,0
20240828,173800,88560126,1445,1445,1445,1445,0
20240828,173700,88560126,1445,1445,1445,1445,0
20240828,173600,88560126,1445,1445,1445,1445,0
20240828,173500,88560126,1445,1445,1445,1445,0
20240828,173400,88560126,1445,1445,1445,1445,0
20240828,173300,88560126,1445,1445,1445,1445,0
20240828,173200,88560126,1445,1445,1445,1445,0
20240828,173100,88560126,1445,1445,1445,1445,0
20240828,173000,88560126,1445,1445,1445,1445,0
20240828,172900,88560126,1445,1445,1445,1445,0
20240828,172800,88560126,1445,1445,1445,1445,0
20240828,172700,88560126,1445,1445,1445,1445,0
20240828,172600,88560126,1445,1445,1445,1445,1207
20240828,172500,88560126,1445,1445,1445,1445,0
20240828,172400,88560126,1445,1445,1445,1445,0
20240828,172300,88560126,1445,1445,1445,1445,0
20240828,172200,88560126,1445,1445,1445,1445,0
20240828,172100,88560126,1445,1445,1445,1445,0
20240828,172000,88560126,1445,1445,1445,1445,0
20240828,171900,88560126,1445,1445,1445,1445,0
20240828,171800,88560126,1445,1445,1445,1445,0
20240828,171700,88560126,1445,1445,1445,1445,0
20240828,171600,88560126,1445,1445,1445,1445,0
20240828,171500,88560126,1445,1445,1445,1445,0
20240828,171400,88560126,1445,1445,1445,1445,0
20240828,171300,88560126,1445,1445,1445,1445,0
20240828,171200,88560126,1445,1445,1445,1445,0
20240828,171100,88560126,1445,1445,1445,1445,0
20240828,171000,88560126,1445,1445,1445,1445,0
20240828,170900,88560126,1445,1445,1445,1445,0
20240828,170800,88560126,1445,1445,1445,1445,0
20240828,170700,88560126,1445,1445,1445,1445,0
20240828,170600,88560126,1445,1445,1445,1445,0
20240828,170500,88560126,1445,1445,1445,1445,0
20240828,170400,88560126,1445,1445,1445,1445,0
20240828,170300,88560126,1445,1445,1445,1445,0
20240828,170200,88560126,1445,1445,1445,1445,0
20240828,170100,88560126,1445,1445,1445,1445,0
20240828,170000,88560126,1445,1445,1445,1445,0
20240828,165900,88560126,1445,1445,1445,1445,0
20240828,165800,88560126,1445,1445,1445,1445,0
20240828,165700,88560126,1445,1445,1445,1445,0
20240828,165600,88560126,1445,1445,1445,1445,1207
20240828,165500,88560126,1445,1445,1445,1445,0
20240828,165400,88560126,1445,1445,1445,1445,0
20240828,165300,88560126,1445,1445,1445,1445,0
20240828,165200,88560126,1445,1445,1445,1445,0
20240828,165100,88560126,1445,1445,1445,1445,0
20240828,165000,88560126,1445,1445,1445,1445,0
20240828,164900,88560126,1445,1445,1445,1445,0
20240828,164800,88560126,1445,1445,1445,1445,0
20240828,164700,88560126,1445,1445,1445,1445,0
20240828,164600,88560126,1445,1445,1445,1445,0
20240828,164500,88560126,1445,1445,1445,1445,0
20240828,164400,88560126,1445,1445,1445,1445,0
20240828,164300,88560126,1445,1445,1445,1445,0
20240828,164200,88560126,1445,1445,1445,1445,0
20240828,164100,88560126,1445,1445,1445,1445,0
20240828,164000,88560126,1445,1445,1445,1445,0
20240828,163900,88560126,1445,1445,1445,1445,0
20240828,163800,88560126,1445,1445,1445,1445,0
20240828,163700,88560126,1445,1445,1445,1445,0
20240828,163600,88560126,1445,1445,1445,1445,0
20240828,163500,88560126,1445,1445,1445,1445,0
20240828,163400,88560126,1445,1445,1445,1445,0
20240828,163300,88560126,1445,1445,1445,1445,0
20240828,163200,88560126,1445,1445,1445,1445,0
20240828,163100,88560126,1445,1445,1445,1445,0
20240828,163000,88560126,1445,1445,1445,1445,0
20240828,162900,88560126,1445,1445,1445,1445,0
20240828,162800,88560126,1445,1445,1445,1445,0
20240828,162700,88560126,1445,1445,1445,1445,0
20240828,162600,88560126,1445,1445,1445,1445,1207
20240828,162500,88560126,1445,1445,1445,1445,0
20240828,162400,88560126,1445,1445,1445,1445,0
20240828,162300,88560126,1445,1445,1445,1445,0
20240828,162200,88560126,1445,1445,1445,1445,0
20240828,162100,88560126,1445,1445,1445,1445,0
20240828,162000,88560126,1445,1445,1445,1445,0
20240828,161900,88560126,1445,1445,1445,1445,0
20240828,161800,88560126,1445,1445,1445,1445,0
20240828,161700,88560126,1445,1445,1445,1445,0
20240828,161600,88560126,1445,1445,1445,1445,0
20240828,161500,88560126,1445,1445,1445,1445,0
20240828,161400,88560126,1445,1445,1445,1445,0
20240828,161300,88560126,1445,1445,1445,1445,0
20240828,161200,88560126,1445,1445,1445,1445,0
20240828,161100,88560126,1445,1445,1445,1445,0
20240828,161000,88560126,1445,1445,1445,1445,0
20240828,160900,88560126,1445,1445,1445,1445,0
20240828,160800,88560126,1445,1445,1445,1445,0
20240828,160700,88560126,1445,1445,1445,1445,0
20240828,160600,88560126,1445,1445,1445,1445,0
20240828,160500,88560126,1445,1445,1445,1445,0
20240828,160400,88560126,1445,1445,1445,1445,0
20240828,160300,88560126,1445,1445,1445,1445,0
20240828,160200,88560126,1445,1445,1445,1445,0
20240828,160100,88560126,1445,1445,1445,1445,0
20240828,160000,88560126,1445,1445,1445,1445,0
20240828,155900,88560126,1445,1445,1445,1445,0
20240828,155800,88560126,1445,1445,1445,1445,0
20240828,155700,88560126,1445,1445,1445,1445,0
20240828,155600,88560126,1445,1445,1445,1445,1207
20240828,155500,88560126,1445,1445,1445,1445,0
20240828,155400,88560126,1445,1445,1445,1445,0
20240828,155300,88560126,1445,1445,1445,1445,0
20240828,155200,88560126,1445,1445,1445,1445,0
20240828,155100,88560126,1445,1445,1445,1445,0
20240828,155000,88560126,1445,1445,1445,1445,0
20240828,154900,88560126,1445,1445,1445,1445,0
20240828,154800,88560126,1445,1445,1445,1445,0
20240828,154700,88560126,1445,1445,1445,1445,0
20240828,154600,88560126,1445,1445,1445,1445,0
20240828,154500,88560126,1445,1445,1445,1445,0
20240828,154400,88560126,1445,1445,1445,1445,0
20240828,154300,88560126,1445,1445,1445,1445,0
20240828,154200,88560126,1445,1445,1445,1445,0
20240828,154100,88560126,1445,1445,1445,1445,0
20240828,154000,88560126,1445,1445,1445,1445,0
20240828,153900,88560126,1445,1445,1445,1445,0
20240828,153800,88560126,1445,1445,1445,1445,0
20240828,153700,88560126,1445,1445,1445,1445,0
20240828,153600,88560126,1445,1445,1445,1445,0
20240828,153500,88560126,1445,1445,1445,1445,0
20240828,153400,88560126,1445,1445,1445,1445,0
20240828,153300,88560126,1445,1445,1445,1445,0
20240828,153200,88560126,1445,1445,1445,1445,0
20240828,153100,88560126,1445,1445,1445,1445,0
20240828,153000,88560126,1445,1445,1445,1445,1207
20240828,152900,86816011,1433,1433,1433,1433,0
20240828,152800,86816011,1433,1433,1433,1433,0
20240828,152700,86816011,1433,1433,1433,1433,0
20240828,152600,86816011,1433,1433,1433,1433,0
20240828,152500,86816011,1433,1433,1433,1433,0
20240828,152400,86816011,1433,1433,1433,1433,0
20240828,152300,86816011,1433,1433,1433,1433,0
20240828,152200,86816011,1433,1433,1433,1433,0
20240828,152100,86816011,1433,1433,1433,1433,0
20240828,152000,86816011,1433,1433,1433,1433,0
20240828,151900,86816011,1433,1441,1441,1432,1229
20240828,151800,85050143,1445,1447,1447,1445,149
20240828,151700,84834764,1447,1447,1447,1447,335
20240828,151600,84350019,1448,1447,1448,1447,337
20240828,151500,83862337,1447,1447,1447,1447,0
20240828,151400,83862337,1447,1447,1447,1447,0
20240828,151300,83862337,1447,1447,1447,1447,0
20240828,151200,83862337,1447,1447,1447,1447,0
20240828,151100,83862337,1447,1447,1447,1447,0
20240828,151000,83862337,1447,1447,1447,1447,100
20240828,150900,83717637,1451,1451,1451,1451,0
20240828,150800,83717637,1451,1451,1451,1451,1
20240828,150700,83716186,1445,1445,1445,1445,0
20240828,150600,83716186,1445,1447,1447,1445,500
20240828,150500,82993564,1456,1456,1456,1456,0
20240828,150400,82993564,1456,1456,1456,1456,0
20240828,150300,82993564,1456,1456,1456,1456,0
20240828,150200,82993564,1456,1456,1456,1456,3
20240828,150100,82989196,1456,1456,1456,1456,2
20240828,150000,82986284,1456,1456,1456,1456,0
20240828,145900,82986284,1456,1456,1456,1456,0
20240828,145800,82986284,1456,1456,1456,1456,0
20240828,145700,82986284,1456,1456,1456,1456,2
20240828,145600,82983372,1448,1448,1448,1448,0
20240828,145500,82983372,1448,1448,1448,1448,0
20240828,145400,82983372,1448,1448,1448,1448,0
20240828,145300,82983372,1448,1448,1448,1448,0
20240828,145200,82983372,1448,1448,1448,1448,0
20240828,145100,82983372,1448,1448,1448,1448,300
20240828,145000,82548972,1448,1448,1448,1448,0
20240828,144900,82548972,1448,1456,1456,1448,596
20240828,144800,81685956,1448,1448,1448,1448,0
20240828,144700,81685956,1448,1448,1448,1448,0
20240828,144600,81685956,1448,1448,1448,1448,1000
20240828,144500,80237956,1456,1456,1456,1456,0
20240828,144400,80237956,1456,1456,1456,1456,0
20240828,144300,80237956,1456,1456,1456,1456,0
20240828,144200,80237956,1456,1456,1456,1456,0
20240828,144100,80237956,1456,1456,1456,1456,0
20240828,144000,80237956,1456,1456,1456,1456,0
20240828,143900,80237956,1456,1456,1456,1456,0
20240828,143800,80237956,1456,1456,1456,1456,0
20240828,143700,80237956,1456,1456,1456,1456,0
20240828,143600,80237956,1456,1456,1456,1456,0
20240828,143500,80237956,1456,1456,1456,1456,0
20240828,143400,80237956,1456,1456,1456,1456,11
20240828,143300,80221940,1458,1458,1458,1458,0
20240828,143200,80221940,1458,1458,1458,1458,0
20240828,143100,80221940,1458,1458,1458,1458,0
20240828,143000,80221940,1458,1458,1458,1458,0
20240828,142900,80221940,1458,1458,1458,1458,0
20240828,142800,80221940,1458,1458,1458,1458,0
20240828,142700,80221940,1458,1458,1458,1458,0
20240828,142600,80221940,1458,1458,1458,1458,0
20240828,142500,80221940,1458,1458,1458,1458,0
20240828,142400,80221940,1458,1458,1458,1458,0
20240828,142300,80221940,1458,1458,1458,1458,0
20240828,142200,80221940,1458,1458,1458,1458,1
20240828,142100,80220482,1450,1450,1450,1450,370
20240828,142000,79683982,1462,1462,1462,1462,0
20240828,141900,79683982,1462,1462,1462,1462,0
20240828,141800,79683982,1462,1462,1462,1462,0
20240828,141700,79683982,1462,1462,1462,1462,0
20240828,141600,79683982,1462,1452,1462,1450,363
20240828,141500,79157602,1468,1468,1468,1468,0
20240828,141400,79157602,1468,1468,1468,1468,0
20240828,141300,79157602,1468,1468,1468,1468,0
20240828,141200,79157602,1468,1468,1468,1468,0
20240828,141100,79157602,1468,1468,1468,1468,0
20240828,141000,79157602,1468,1448,1468,1448,1561
20240828,140900,76891925,1444,1444,1444,1444,99
20240828,140800,76748969,1444,1435,1444,1435,1305
20240828,140700,74874663,1435,1435,1435,1435,0
20240828,140600,74874663,1435,1435,1435,1435,0
20240828,140500,74874663,1435,1435,1435,1435,0
20240828,140400,74874663,1435,1434,1435,1434,131
20240828,140300,74686692,1434,1433,1434,1433,275
20240828,140200,74292483,1433,1433,1433,1433,0
20240828,140100,74292483,1433,1433,1433,1433,0
20240828,140000,74292483,1433,1433,1433,1433,0
20240828,135900,74292483,1433,1433,1433,1433,0
20240828,135800,74292483,1433,1433,1433,1433,0
20240828,135700,74292483,1433,1433,1433,1433,0
20240828,135600,74292483,1433,1433,1433,1433,0
20240828,135500,74292483,1433,1433,1433,1433,8
20240828,135400,74281019,1433,1433,1433,1433,0
20240828,135300,74281019,1433,1433,1433,1433,0
20240828,135200,74281019,1433,1433,1433,1433,1
20240828,135100,74279586,1432,1432,1432,1432,69
20240828,135000,74180778,1435,1435,1435,1435,0
20240828,134900,74180778,1435,1435,1435,1435,0
20240828,134800,74180778,1435,1435,1435,1435,0
20240828,134700,74180778,1435,1435,1435,1435,0
20240828,134600,74180778,1435,1435,1435,1435,0
20240828,134500,74180778,1435,1435,1435,1435,0
20240828,134400,74180778,1435,1435,1435,1435,0
20240828,134300,74180778,1435,1435,1435,1435,0
20240828,134200,74180778,1435,1435,1435,1435,1
20240828,134100,74179343,1423,1425,1425,1423,1500
20240828,134000,72044007,1425,1432,1432,1425,4690
20240828,133900,65349817,1435,1435,1435,1435,267
20240828,133800,64966672,1435,1435,1435,1435,0
20240828,133700,64966672,1435,1435,1435,1435,0
20240828,133600,64966672,1435,1435,1435,1435,105
20240828,133500,64815997,1435,1435,1435,1435,0
20240828,133400,64815997,1435,1435,1435,1435,0
20240828,133300,64815997,1435,1435,1435,1435,111
20240828,133200,64656712,1435,1435,1435,1435,0
20240828,133100,64656712,1435,1435,1435,1435,0
20240828,133000,64656712,1435,1435,1435,1435,0
20240828,132900,64656712,1435,1435,1435,1435,0
20240828,132800,64656712,1435,1435,1435,1435,0
20240828,132700,64656712,1435,1435,1435,1435,0
20240828,132600,64656712,1435,1435,1435,1435,0
20240828,132500,64656712,1435,1435,1435,1435,0
20240828,132400,64656712,1435,1435,1435,1435,0
20240828,132300,64656712,1435,1435,1435,1435,0
20240828,132200,64656712,1435,1435,1435,1435,0
20240828,132100,64656712,1435,1435,1435,1435,0
20240828,132000,64656712,1435,1435,1435,1435,0
20240828,131900,64656712,1435,1435,1435,1435,0
20240828,131800,64656712,1435,1435,1435,1435,0
20240828,131700,64656712,1435,1435,1435,1435,0
20240828,131600,64656712,1435,1435,1435,1435,0
20240828,131500,64656712,1435,1435,1435,1435,55
20240828,131400,64577787,1431,1431,1431,1431,500
20240828,131300,63862287,1430,1430,1430,1430,0
20240828,131200,63862287,1430,1430,1430,1430,0
20240828,131100,63862287,1430,1430,1430,1430,0
20240828,131000,63862287,1430,1430,1430,1430,0
20240828,130900,63862287,1430,1430,1430,1430,0
20240828,130800,63862287,1430,1430,1430,1430,0
20240828,130700,63862287,1430,1430,1430,1430,0
20240828,130600,63862287,1430,1430,1430,1430,0
20240828,130500,63862287,1430,1430,1430,1430,0
20240828,130400,63862287,1430,1430,1430,1430,0
20240828,130300,63862287,1430,1430,1430,1430,0
20240828,130200,63862287,1430,1430,1430,1430,0
20240828,130100,63862287,1430,1430,1430,1430,0
20240828,130000,63862287,1430,1430,1430,1430,0
20240828,125900,63862287,1430,1430,1430,1430,0
20240828,125800,63862287,1430,1430,1430,1430,0
20240828,125700,63862287,1430,1430,1430,1430,0
20240828,125600,63862287,1430,1430,1430,1430,0
20240828,125500,63862287,1430,1430,1430,1430,0
20240828,125400,63862287,1430,1430,1430,1430,1000
20240828,125300,62432287,1430,1430,1430,1430,1450
20240828,125200,60358787,1435,1435,1435,1435,0
20240828,125100,60358787,1435,1435,1435,1435,0
20240828,125000,60358787,1435,1435,1435,1435,0
20240828,124900,60358787,1435,1435,1435,1435,0
20240828,124800,60358787,1435,1435,1435,1435,0
20240828,124700,60358787,1435,1435,1435,1435,0
20240828,124600,60358787,1435,1435,1435,1435,92
20240828,124500,60226767,1435,1435,1435,1435,0
20240828,124400,60226767,1435,1435,1435,1435,0
20240828,124300,60226767,1435,1435,1435,1435,0
20240828,124200,60226767,1435,1435,1435,1435,0
20240828,124100,60226767,1435,1435,1435,1435,5
20240828,124000,60219592,1435,1435,1435,1435,0
20240828,123900,60219592,1435,1435,1435,1435,1
20240828,123800,60218157,1430,1430,1430,1430,0
20240828,123700,60218157,1430,1430,1430,1430,1586
20240828,123600,57950177,1435,1435,1435,1435,0
20240828,123500,57950177,1435,1435,1435,1435,0
20240828,123400,57950177,1435,1435,1435,1435,0
20240828,123300,57950177,1435,1435,1435,1435,20
20240828,123200,57921477,1435,1435,1435,1435,0
20240828,123100,57921477,1435,1435,1435,1435,0
20240828,123000,57921477,1435,1435,1435,1435,0
20240828,122900,57921477,1435,1435,1435,1435,0
20240828,122800,57921477,1435,1435,1435,1435,0
20240828,122700,57921477,1435,1435,1435,1435,0
20240828,122600,57921477,1435,1435,1435,1435,0
20240828,122500,57921477,1435,1435,1435,1435,0
20240828,122400,57921477,1435,1435,1435,1435,0
20240828,122300,57921477,1435,1431,1435,1430,7457
20240828,122200,47256958,1436,1436,1436,1436,0
20240828,122100,47256958,1436,1436,1436,1436,0
20240828,122000,47256958,1436,1436,1436,1436,0
20240828,121900,47256958,1436,1436,1436,1436,100
20240828,121800,47113358,1431,1432,1432,1431,1420
20240828,121700,45080973,1436,1436,1436,1436,0
20240828,121600,45080973,1436,1436,1436,1436,0
20240828,121500,45080973,1436,1436,1436,1436,0
20240828,121400,45080973,1436,1436,1436,1436,0
20240828,121300,45080973,1436,1436,1436,1436,0
20240828,121200,45080973,1436,1436,1436,1436,1
20240828,121100,45079537,1433,1433,1433,1433,0
20240828,121000,45079537,1433,1433,1433,1433,0
20240828,120900,45079537,1433,1433,1433,1433,0
20240828,120800,45079537,1433,1433,1433,1433,0
20240828,120700,45079537,1433,1433,1433,1433,43
20240828,120600,45017918,1433,1435,1435,1433,1008
20240828,120500,43571452,1440,1440,1440,1440,0
20240828,120400,43571452,1440,1440,1440,1440,0
20240828,120300,43571452,1440,1440,1440,1440,0
20240828,120200,43571452,1440,1447,1447,1440,4501
20240828,120100,37089963,1448,1448,1448,1448,0
20240828,120000,37089963,1448,1448,1448,1448,0
20240828,115900,37089963,1448,1448,1448,1448,5
20240828,115800,37082723,1448,1448,1448,1448,1
20240828,115700,37081275,1448,1448,1448,1448,0
20240828,115600,37081275,1448,1448,1448,1448,0
20240828,115500,37081275,1448,1448,1448,1448,0
20240828,115400,37081275,1448,1448,1448,1448,0
20240828,115300,37081275,1448,1448,1448,1448,0
20240828,115200,37081275,1448,1448,1448,1448,138
20240828,115100,36881451,1448,1448,1448,1448,0
20240828,115000,36881451,1448,1448,1448,1448,0
20240828,114900,36881451,1448,1448,1448,1448,100
20240828,114800,36736651,1440,1440,1440,1440,0
20240828,114700,36736651,1440,1440,1440,1440,0
20240828,114600,36736651,1440,1440,1440,1440,0
20240828,114500,36736651,1440,1440,1440,1440,0
20240828,114400,36736651,1440,1440,1440,1440,0
20240828,114300,36736651,1440,1440,1440,1440,0
20240828,114200,36736651,1440,1440,1440,1440,0
20240828,114100,36736651,1440,1440,1440,1440,0
20240828,114000,36736651,1440,1440,1440,1440,0
20240828,113900,36736651,1440,1440,1440,1440,0
20240828,113800,36736651,1440,1440,1440,1440,0
20240828,113700,36736651,1440,1440,1440,1440,0
20240828,113600,36736651,1440,1440,1440,1440,0
20240828,113500,36736651,1440,1440,1440,1440,525
20240828,113400,35980651,1448,1448,1448,1448,0
20240828,113300,35980651,1448,1448,1448,1448,1
20240828,113200,35979203,1440,1440,1440,1440,0
20240828,113100,35979203,1440,1440,1440,1440,0
20240828,113000,35979203,1440,1440,1440,1440,77
20240828,112900,35868323,1440,1440,1440,1440,1600
20240828,112800,33564323,1440,1441,1441,1440,138
20240828,112700,33365503,1448,1448,1448,1448,0
20240828,112600,33365503,1448,1448,1448,1448,0
20240828,112500,33365503,1448,1448,1448,1448,0
20240828,112400,33365503,1448,1448,1448,1448,0
20240828,112300,33365503,1448,1448,1448,1448,0
20240828,112200,33365503,1448,1448,1448,1448,0
20240828,112100,33365503,1448,1448,1448,1448,100
20240828,112000,33220703,1449,1449,1449,1449,0
20240828,111900,33220703,1449,1449,1449,1449,0
20240828,111800,33220703,1449,1449,1449,1449,0
20240828,111700,33220703,1449,1449,1449,1449,0
20240828,111600,33220703,1449,1449,1449,1449,0
20240828,111500,33220703,1449,1449,1449,1449,0
20240828,111400,33220703,1449,1449,1449,1449,0
20240828,111300,33220703,1449,1449,1449,1449,0
20240828,111200,33220703,1449,1449,1449,1449,0
20240828,111100,33220703,1449,1449,1449,1449,0
20240828,111000,33220703,1449,1449,1449,1449,0
20240828,110900,33220703,1449,1449,1449,1449,0
20240828,110800,33220703,1449,1449,1449,1449,0
20240828,110700,33220703,1449,1449,1449,1449,0
20240828,110600,33220703,1449,1449,1449,1449,0
20240828,110500,33220703,1449,1449,1449,1449,0
20240828,110400,33220703,1449,1449,1449,1449,0
20240828,110300,33220703,1449,1449,1449,1449,0
20240828,110200,33220703,1449,1449,1449,1449,0
20240828,110100,33220703,1449,1449,1449,1449,0
20240828,110000,33220703,1449,1449,1449,1449,50
20240828,105900,33148253,1449,1449,1449,1449,0
20240828,105800,33148253,1449,1449,1449,1449,0
20240828,105700,33148253,1449,1445,1449,1445,3
20240828,105600,33143914,1440,1440,1440,1440,0
20240828,105500,33143914,1440,1440,1440,1440,2000
20240828,105400,30263914,1440,1440,1440,1440,0
20240828,105300,30263914,1440,1440,1440,1440,3550
20240828,105200,25151914,1445,1445,1445,1445,0
20240828,105100,25151914,1445,1445,1445,1445,0
20240828,105000,25151914,1445,1445,1445,1445,0
20240828,104900,25151914,1445,1445,1445,1445,0
20240828,104800,25151914,1445,1445,1445,1445,0
20240828,104700,25151914,1445,1445,1445,1445,0
20240828,104600,25151914,1445,1445,1445,1445,0
20240828,104500,25151914,1445,1445,1445,1445,1551
20240828,104400,22910719,1452,1452,1452,1452,0
20240828,104300,22910719,1452,1452,1452,1452,0
20240828,104200,22910719,1452,1452,1452,1452,0
20240828,104100,22910719,1452,1452,1452,1452,2
20240828,104000,22907815,1445,1445,1445,1445,0
20240828,103900,22907815,1445,1445,1445,1445,0
20240828,103800,22907815,1445,1445,1445,1445,0
20240828,103700,22907815,1445,1445,1445,1445,0
20240828,103600,22907815,1445,1445,1445,1445,0
20240828,103500,22907815,1445,1445,1445,1445,0
20240828,103400,22907815,1445,1445,1445,1445,0
20240828,103300,22907815,1445,1445,1445,1445,0
20240828,103200,22907815,1445,1445,1445,1445,0
20240828,103100,22907815,1445,1445,1445,1445,40
20240828,103000,22850015,1445,1445,1445,1445,0
20240828,102900,22850015,1445,1445,1445,1445,0
20240828,102800,22850015,1445,1445,1445,1445,500
20240828,102700,22127515,1458,1458,1458,1458,0
20240828,102600,22127515,1458,1458,1458,1458,2
20240828,102500,22124599,1445,1445,1445,1445,1000
20240828,102400,20679599,1458,1446,1458,1446,131
20240828,102300,20490149,1446,1447,1458,1446,339
20240828,102200,19999644,1460,1460,1460,1460,2
20240828,102100,19996724,1450,1450,1450,1450,100
20240828,102000,19851724,1450,1450,1450,1450,200
20240828,101900,19561724,1450,1450,1450,1450,0
20240828,101800,19561724,1450,1450,1450,1450,0
20240828,101700,19561724,1450,1450,1450,1450,0
20240828,101600,19561724,1450,1455,1455,1450,1500
20240828,101500,17385990,1456,1456,1456,1456,0
20240828,101400,17385990,1456,1456,1456,1456,0
20240828,101300,17385990,1456,1456,1456,1456,60
20240828,101200,17298630,1455,1455,1455,1455,0
20240828,101100,17298630,1455,1455,1455,1455,0
20240828,101000,17298630,1455,1455,1455,1455,0
20240828,100900,17298630,1455,1455,1455,1455,0
20240828,100800,17298630,1455,1461,1461,1455,1900
20240828,100700,14529340,1469,1469,1469,1469,0
20240828,100600,14529340,1469,1469,1469,1469,0
20240828,100500,14529340,1469,1469,1469,1469,5
20240828,100400,14521995,1469,1469,1469,1469,0
20240828,100300,14521995,1469,1469,1469,1469,0
20240828,100200,14521995,1469,1469,1469,1469,0
20240828,100100,14521995,1469,1469,1469,1469,0
20240828,100000,14521995,1469,1469,1469,1469,2
20240828,095900,14519057,1465,1465,1465,1465,0
20240828,095800,14519057,1465,1465,1465,1465,266
20240828,095700,14129367,1465,1465,1465,1465,0
20240828,095600,14129367,1465,1465,1465,1465,0
20240828,095500,14129367,1465,1465,1465,1465,0
20240828,095400,14129367,1465,1465,1465,1465,0
20240828,095300,14129367,1465,1465,1465,1465,0
20240828,095200,14129367,1465,1465,1465,1465,0
20240828,095100,14129367,1465,1465,1465,1465,0
20240828,095000,14129367,1465,1465,1465,1465,1
20240828,094900,14127902,1465,1465,1465,1465,0
20240828,094800,14127902,1465,1465,1465,1465,0
20240828,094700,14127902,1465,1465,1465,1465,0
20240828,094600,14127902,1465,1465,1465,1465,0
20240828,094500,14127902,1465,1465,1465,1465,0
20240828,094400,14127902,1465,1465,1465,1465,0
20240828,094300,14127902,1465,1465,1465,1465,23
20240828,094200,14094207,1465,1465,1465,1465,20
20240828,094100,14064907,1465,1471,1471,1465,58
20240828,094000,13979889,1471,1462,1471,1462,1396
20240828,093900,11935557,1461,1460,1461,1460,364
20240828,093800,11404022,1460,1460,1461,1460,112
20240828,093700,11240491,1460,1460,1460,1460,230
20240828,093600,10904691,1460,1460,1460,1460,514
20240828,093500,10154251,1460,1460,1461,1460,586
20240828,093400,9298591,1453,1451,1453,1451,410
20240828,093300,8702896,1433,1433,1433,1433,0
20240828,093200,8702896,1433,1433,1433,1433,0
20240828,093100,8702896,1433,1433,1433,1433,0
20240828,093000,8702896,1433,1433,1433,1433,0
20240828,092900,8702896,1433,1433,1433,1433,6
20240828,092800,8694298,1441,1441,1441,1441,0
20240828,092700,8694298,1441,1441,1441,1441,0
20240828,092600,8694298,1441,1441,1441,1441,0
20240828,092500,8694298,1441,1441,1441,1441,1
20240828,092400,8692857,1433,1433,1433,1433,0
20240828,092300,8692857,1433,1433,1433,1433,649
20240828,092200,7762840,1433,1433,1433,1433,50
20240828,092100,7691190,1433,1433,1433,1433,100
20240828,092000,7547890,1425,1425,1425,1425,0
20240828,091900,7547890,1425,1431,1431,1425,959
20240828,091800,6175897,1435,1435,1435,1435,0
20240828,091700,6175897,1435,1435,1435,1435,0
20240828,091600,6175897,1435,1441,1441,1435,363
20240828,091500,5654692,1441,1441,1441,1441,3
20240828,091400,5650369,1441,1441,1441,1441,0
20240828,091300,5650369,1441,1441,1441,1441,0
20240828,091200,5650369,1441,1441,1441,1441,0
20240828,091100,5650369,1441,1441,1441,1441,3
20240828,091000,5646046,1431,1431,1431,1431,101
20240828,090900,5501515,1431,1441,1441,1431,338
20240828,090800,5014837,1441,1441,1441,1441,0
20240828,090700,5014837,1441,1440,1441,1440,51
20240828,090600,4941396,1440,1441,1441,1440,2418
20240828,090500,1458993,1441,1441,1441,1441,0
20240828,090400,1458993,1441,1441,1441,1441,1
20240828,090300,1457552,1463,1463,1463,1463,0
20240828,090200,1457552,1463,1462,1463,1462,8
20240828,090100,1445852,1463,1463,1463,1463,2
20240828,090000,1442926,1463,1440,1463,1440,1002