KissMeData/065570/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,194100,150130847,1441,1441,1441,1441,2500
20240829,194000,150130847,1441,1441,1441,1441,0
20240829,193900,150130847,1441,1441,1441,1441,0
20240829,193800,150130847,1441,1441,1441,1441,0
20240829,193700,150130847,1441,1441,1441,1441,0
20240829,193600,150130847,1441,1441,1441,1441,0
20240829,193500,150130847,1441,1441,1441,1441,0
20240829,193400,150130847,1441,1441,1441,1441,0
20240829,193300,150130847,1441,1441,1441,1441,0
20240829,193200,150130847,1441,1441,1441,1441,0
20240829,193100,150130847,1441,1441,1441,1441,0
20240829,193000,150130847,1441,1441,1441,1441,0
20240829,192900,150130847,1441,1441,1441,1441,0
20240829,192800,150130847,1441,1441,1441,1441,0
20240829,192700,150130847,1441,1441,1441,1441,0
20240829,192600,150130847,1441,1441,1441,1441,0
20240829,192500,150130847,1441,1441,1441,1441,0
20240829,192400,150130847,1441,1441,1441,1441,0
20240829,192300,150130847,1441,1441,1441,1441,0
20240829,192200,150130847,1441,1441,1441,1441,0
20240829,192100,150130847,1441,1441,1441,1441,0
20240829,192000,150130847,1441,1441,1441,1441,0
20240829,191900,150130847,1441,1441,1441,1441,0
20240829,191800,150130847,1441,1441,1441,1441,0
20240829,191700,150130847,1441,1441,1441,1441,0
20240829,191600,150130847,1441,1441,1441,1441,0
20240829,191500,150130847,1441,1441,1441,1441,0
20240829,191400,150130847,1441,1441,1441,1441,0
20240829,191300,150130847,1441,1441,1441,1441,0
20240829,191200,150130847,1441,1441,1441,1441,0
20240829,191100,150130847,1441,1441,1441,1441,2500
20240829,191000,150130847,1441,1441,1441,1441,0
20240829,190900,150130847,1441,1441,1441,1441,0
20240829,190800,150130847,1441,1441,1441,1441,0
20240829,190700,150130847,1441,1441,1441,1441,0
20240829,190600,150130847,1441,1441,1441,1441,0
20240829,190500,150130847,1441,1441,1441,1441,0
20240829,190400,150130847,1441,1441,1441,1441,0
20240829,190300,150130847,1441,1441,1441,1441,0
20240829,190200,150130847,1441,1441,1441,1441,0
20240829,190100,150130847,1441,1441,1441,1441,0
20240829,190000,150130847,1441,1441,1441,1441,0
20240829,185900,150130847,1441,1441,1441,1441,0
20240829,185800,150130847,1441,1441,1441,1441,0
20240829,185700,150130847,1441,1441,1441,1441,0
20240829,185600,150130847,1441,1441,1441,1441,0
20240829,185500,150130847,1441,1441,1441,1441,0
20240829,185400,150130847,1441,1441,1441,1441,0
20240829,185300,150130847,1441,1441,1441,1441,0
20240829,185200,150130847,1441,1441,1441,1441,0
20240829,185100,150130847,1441,1441,1441,1441,0
20240829,185000,150130847,1441,1441,1441,1441,0
20240829,184900,150130847,1441,1441,1441,1441,0
20240829,184800,150130847,1441,1441,1441,1441,0
20240829,184700,150130847,1441,1441,1441,1441,0
20240829,184600,150130847,1441,1441,1441,1441,0
20240829,184500,150130847,1441,1441,1441,1441,0
20240829,184400,150130847,1441,1441,1441,1441,0
20240829,184300,150130847,1441,1441,1441,1441,0
20240829,184200,150130847,1441,1441,1441,1441,0
20240829,184100,150130847,1441,1441,1441,1441,2500
20240829,184000,150130847,1441,1441,1441,1441,0
20240829,183900,150130847,1441,1441,1441,1441,0
20240829,183800,150130847,1441,1441,1441,1441,0
20240829,183700,150130847,1441,1441,1441,1441,0
20240829,183600,150130847,1441,1441,1441,1441,0
20240829,183500,150130847,1441,1441,1441,1441,0
20240829,183400,150130847,1441,1441,1441,1441,0
20240829,183300,150130847,1441,1441,1441,1441,0
20240829,183200,150130847,1441,1441,1441,1441,0
20240829,183100,150130847,1441,1441,1441,1441,0
20240829,183000,150130847,1441,1441,1441,1441,0
20240829,182900,150130847,1441,1441,1441,1441,0
20240829,182800,150130847,1441,1441,1441,1441,0
20240829,182700,150130847,1441,1441,1441,1441,0
20240829,182600,150130847,1441,1441,1441,1441,0
20240829,182500,150130847,1441,1441,1441,1441,0
20240829,182400,150130847,1441,1441,1441,1441,0
20240829,182300,150130847,1441,1441,1441,1441,0
20240829,182200,150130847,1441,1441,1441,1441,0
20240829,182100,150130847,1441,1441,1441,1441,0
20240829,182000,150130847,1441,1441,1441,1441,0
20240829,181900,150130847,1441,1441,1441,1441,0
20240829,181800,150130847,1441,1441,1441,1441,0
20240829,181700,150130847,1441,1441,1441,1441,0
20240829,181600,150130847,1441,1441,1441,1441,0
20240829,181500,150130847,1441,1441,1441,1441,0
20240829,181400,150130847,1441,1441,1441,1441,0
20240829,181300,150130847,1441,1441,1441,1441,0
20240829,181200,150130847,1441,1441,1441,1441,0
20240829,181100,150130847,1441,1441,1441,1441,2500
20240829,181000,150130847,1441,1441,1441,1441,0
20240829,180900,150130847,1441,1441,1441,1441,0
20240829,180800,150130847,1441,1441,1441,1441,0
20240829,180700,150130847,1441,1441,1441,1441,0
20240829,180600,150130847,1441,1441,1441,1441,0
20240829,180500,150130847,1441,1441,1441,1441,0
20240829,180400,150130847,1441,1441,1441,1441,0
20240829,180300,150130847,1441,1441,1441,1441,0
20240829,180200,150130847,1441,1441,1441,1441,0
20240829,180100,150130847,1441,1441,1441,1441,0
20240829,180000,150130847,1441,1441,1441,1441,0
20240829,175900,150130847,1441,1441,1441,1441,0
20240829,175800,150130847,1441,1441,1441,1441,0
20240829,175700,150130847,1441,1441,1441,1441,0
20240829,175600,150130847,1441,1441,1441,1441,0
20240829,175500,150130847,1441,1441,1441,1441,0
20240829,175400,150130847,1441,1441,1441,1441,0
20240829,175300,150130847,1441,1441,1441,1441,0
20240829,175200,150130847,1441,1441,1441,1441,0
20240829,175100,150130847,1441,1441,1441,1441,0
20240829,175000,150130847,1441,1441,1441,1441,0
20240829,174900,150130847,1441,1441,1441,1441,0
20240829,174800,150130847,1441,1441,1441,1441,0
20240829,174700,150130847,1441,1441,1441,1441,0
20240829,174600,150130847,1441,1441,1441,1441,0
20240829,174500,150130847,1441,1441,1441,1441,0
20240829,174400,150130847,1441,1441,1441,1441,0
20240829,174300,150130847,1441,1441,1441,1441,0
20240829,174200,150130847,1441,1441,1441,1441,0
20240829,174100,150130847,1441,1441,1441,1441,2500
20240829,174000,150130847,1441,1441,1441,1441,0
20240829,173900,150130847,1441,1441,1441,1441,0
20240829,173800,150130847,1441,1441,1441,1441,0
20240829,173700,150130847,1441,1441,1441,1441,0
20240829,173600,150130847,1441,1441,1441,1441,0
20240829,173500,150130847,1441,1441,1441,1441,0
20240829,173400,150130847,1441,1441,1441,1441,0
20240829,173300,150130847,1441,1441,1441,1441,0
20240829,173200,150130847,1441,1441,1441,1441,0
20240829,173100,150130847,1441,1441,1441,1441,0
20240829,173000,150130847,1441,1441,1441,1441,0
20240829,172900,150130847,1441,1441,1441,1441,0
20240829,172800,150130847,1441,1441,1441,1441,0
20240829,172700,150130847,1441,1441,1441,1441,0
20240829,172600,150130847,1441,1441,1441,1441,0
20240829,172500,150130847,1441,1441,1441,1441,0
20240829,172400,150130847,1441,1441,1441,1441,0
20240829,172300,150130847,1441,1441,1441,1441,0
20240829,172200,150130847,1441,1441,1441,1441,0
20240829,172100,150130847,1441,1441,1441,1441,0
20240829,172000,150130847,1441,1441,1441,1441,0
20240829,171900,150130847,1441,1441,1441,1441,0
20240829,171800,150130847,1441,1441,1441,1441,0
20240829,171700,150130847,1441,1441,1441,1441,0
20240829,171600,150130847,1441,1441,1441,1441,0
20240829,171500,150130847,1441,1441,1441,1441,0
20240829,171400,150130847,1441,1441,1441,1441,0
20240829,171300,150130847,1441,1441,1441,1441,0
20240829,171200,150130847,1441,1441,1441,1441,0
20240829,171100,150130847,1441,1441,1441,1441,2500
20240829,171000,150130847,1441,1441,1441,1441,0
20240829,170900,150130847,1441,1441,1441,1441,0
20240829,170800,150130847,1441,1441,1441,1441,0
20240829,170700,150130847,1441,1441,1441,1441,0
20240829,170600,150130847,1441,1441,1441,1441,0
20240829,170500,150130847,1441,1441,1441,1441,0
20240829,170400,150130847,1441,1441,1441,1441,0
20240829,170300,150130847,1441,1441,1441,1441,0
20240829,170200,150130847,1441,1441,1441,1441,0
20240829,170100,150130847,1441,1441,1441,1441,0
20240829,170000,150130847,1441,1441,1441,1441,0
20240829,165900,150130847,1441,1441,1441,1441,0
20240829,165800,150130847,1441,1441,1441,1441,0
20240829,165700,150130847,1441,1441,1441,1441,0
20240829,165600,150130847,1441,1441,1441,1441,0
20240829,165500,150130847,1441,1441,1441,1441,0
20240829,165400,150130847,1441,1441,1441,1441,0
20240829,165300,150130847,1441,1441,1441,1441,0
20240829,165200,150130847,1441,1441,1441,1441,0
20240829,165100,150130847,1441,1441,1441,1441,0
20240829,165000,150130847,1441,1441,1441,1441,0
20240829,164900,150130847,1441,1441,1441,1441,0
20240829,164800,150130847,1441,1441,1441,1441,0
20240829,164700,150130847,1441,1441,1441,1441,0
20240829,164600,150130847,1441,1441,1441,1441,0
20240829,164500,150130847,1441,1441,1441,1441,0
20240829,164400,150130847,1441,1441,1441,1441,0
20240829,164300,150130847,1441,1441,1441,1441,0
20240829,164200,150130847,1441,1441,1441,1441,0
20240829,164100,150130847,1441,1441,1441,1441,2500
20240829,164000,150130847,1441,1441,1441,1441,0
20240829,163900,150130847,1441,1441,1441,1441,0
20240829,163800,150130847,1441,1441,1441,1441,0
20240829,163700,150130847,1441,1441,1441,1441,0
20240829,163600,150130847,1441,1441,1441,1441,0
20240829,163500,150130847,1441,1441,1441,1441,0
20240829,163400,150130847,1441,1441,1441,1441,0
20240829,163300,150130847,1441,1441,1441,1441,0
20240829,163200,150130847,1441,1441,1441,1441,0
20240829,163100,150130847,1441,1441,1441,1441,0
20240829,163000,150130847,1441,1441,1441,1441,0
20240829,162900,150130847,1441,1441,1441,1441,0
20240829,162800,150130847,1441,1441,1441,1441,0
20240829,162700,150130847,1441,1441,1441,1441,0
20240829,162600,150130847,1441,1441,1441,1441,0
20240829,162500,150130847,1441,1441,1441,1441,0
20240829,162400,150130847,1441,1441,1441,1441,0
20240829,162300,150130847,1441,1441,1441,1441,0
20240829,162200,150130847,1441,1441,1441,1441,0
20240829,162100,150130847,1441,1441,1441,1441,0
20240829,162000,150130847,1441,1441,1441,1441,0
20240829,161900,150130847,1441,1441,1441,1441,0
20240829,161800,150130847,1441,1441,1441,1441,0
20240829,161700,150130847,1441,1441,1441,1441,0
20240829,161600,150130847,1441,1441,1441,1441,0
20240829,161500,150130847,1441,1441,1441,1441,0
20240829,161400,150130847,1441,1441,1441,1441,0
20240829,161300,150130847,1441,1441,1441,1441,0
20240829,161200,150130847,1441,1441,1441,1441,0
20240829,161100,150130847,1441,1441,1441,1441,2500
20240829,161000,150130847,1441,1441,1441,1441,0
20240829,160900,150130847,1441,1441,1441,1441,0
20240829,160800,150130847,1441,1441,1441,1441,0
20240829,160700,150130847,1441,1441,1441,1441,0
20240829,160600,150130847,1441,1441,1441,1441,0
20240829,160500,150130847,1441,1441,1441,1441,0
20240829,160400,150130847,1441,1441,1441,1441,0
20240829,160300,150130847,1441,1441,1441,1441,0
20240829,160200,150130847,1441,1441,1441,1441,0
20240829,160100,150130847,1441,1441,1441,1441,0
20240829,160000,150130847,1441,1441,1441,1441,0
20240829,155900,150130847,1441,1441,1441,1441,0
20240829,155800,150130847,1441,1441,1441,1441,0
20240829,155700,150130847,1441,1441,1441,1441,0
20240829,155600,150130847,1441,1441,1441,1441,0
20240829,155500,150130847,1441,1441,1441,1441,0
20240829,155400,150130847,1441,1441,1441,1441,0
20240829,155300,150130847,1441,1441,1441,1441,0
20240829,155200,150130847,1441,1441,1441,1441,0
20240829,155100,150130847,1441,1441,1441,1441,0
20240829,155000,150130847,1441,1441,1441,1441,0
20240829,154900,150130847,1441,1441,1441,1441,0
20240829,154800,150130847,1441,1441,1441,1441,0
20240829,154700,150130847,1441,1441,1441,1441,0
20240829,154600,150130847,1441,1441,1441,1441,0
20240829,154500,150130847,1441,1441,1441,1441,0
20240829,154400,150130847,1441,1441,1441,1441,0
20240829,154300,150130847,1441,1441,1441,1441,0
20240829,154200,150130847,1441,1441,1441,1441,0
20240829,154100,150130847,1441,1441,1441,1441,2500
20240829,154000,150130847,1441,1441,1441,1441,0
20240829,153900,150130847,1441,1441,1441,1441,0
20240829,153800,150130847,1441,1441,1441,1441,0
20240829,153700,150130847,1441,1441,1441,1441,0
20240829,153600,150130847,1441,1441,1441,1441,0
20240829,153500,150130847,1441,1441,1441,1441,0
20240829,153400,150130847,1441,1441,1441,1441,0
20240829,153300,150130847,1441,1441,1441,1441,0
20240829,153200,150130847,1441,1441,1441,1441,0
20240829,153100,150130847,1441,1441,1441,1441,0
20240829,153000,150130847,1441,1441,1441,1441,2500
20240829,152900,146528347,1448,1448,1448,1448,0
20240829,152800,146528347,1448,1448,1448,1448,0
20240829,152700,146528347,1448,1448,1448,1448,0
20240829,152600,146528347,1448,1448,1448,1448,0
20240829,152500,146528347,1448,1448,1448,1448,0
20240829,152400,146528347,1448,1448,1448,1448,0
20240829,152300,146528347,1448,1448,1448,1448,0
20240829,152200,146528347,1448,1448,1448,1448,0
20240829,152100,146528347,1448,1448,1448,1448,0
20240829,152000,146528347,1448,1448,1448,1448,0
20240829,151900,146528347,1448,1448,1448,1443,922
20240829,151800,145197891,1443,1448,1448,1443,2
20240829,151700,145195000,1448,1448,1448,1448,0
20240829,151600,145195000,1448,1448,1448,1448,0
20240829,151500,145195000,1448,1448,1448,1448,0
20240829,151400,145195000,1448,1448,1448,1448,10
20240829,151300,145180520,1448,1448,1448,1448,0
20240829,151200,145180520,1448,1448,1448,1448,0
20240829,151100,145180520,1448,1448,1448,1448,0
20240829,151000,145180520,1448,1448,1448,1448,0
20240829,150900,145180520,1448,1448,1448,1448,0
20240829,150800,145180520,1448,1448,1448,1448,0
20240829,150700,145180520,1448,1448,1448,1448,0
20240829,150600,145180520,1448,1448,1448,1448,0
20240829,150500,145180520,1448,1448,1448,1448,0
20240829,150400,145180520,1448,1448,1448,1448,0
20240829,150300,145180520,1448,1448,1448,1448,0
20240829,150200,145180520,1448,1448,1448,1448,0
20240829,150100,145180520,1448,1448,1448,1448,0
20240829,150000,145180520,1448,1448,1448,1448,0
20240829,145900,145180520,1448,1448,1448,1448,500
20240829,145800,144456520,1449,1449,1449,1449,0
20240829,145700,144456520,1449,1449,1449,1449,0
20240829,145600,144456520,1449,1449,1449,1449,0
20240829,145500,144456520,1449,1449,1449,1449,0
20240829,145400,144456520,1449,1449,1449,1449,1
20240829,145300,144455071,1441,1442,1442,1441,141
20240829,145200,144251859,1442,1442,1442,1442,10
20240829,145100,144237439,1442,1443,1443,1442,81
20240829,145000,144120625,1443,1445,1445,1443,21
20240829,144900,144090313,1447,1446,1447,1446,850
20240829,144800,142860459,1447,1447,1447,1446,4
20240829,144700,142854673,1447,1447,1447,1447,0
20240829,144600,142854673,1447,1447,1447,1447,0
20240829,144500,142854673,1447,1448,1448,1447,9
20240829,144400,142841644,1450,1450,1450,1450,0
20240829,144300,142841644,1450,1450,1450,1450,8
20240829,144200,142830044,1450,1450,1450,1450,0
20240829,144100,142830044,1450,1450,1450,1450,0
20240829,144000,142830044,1450,1450,1450,1450,0
20240829,143900,142830044,1450,1450,1450,1450,0
20240829,143800,142830044,1450,1450,1450,1450,0
20240829,143700,142830044,1450,1449,1450,1448,2046
20240829,143600,139865348,1449,1449,1449,1449,0
20240829,143500,139865348,1449,1449,1449,1449,1
20240829,143400,139863899,1449,1449,1449,1449,0
20240829,143300,139863899,1449,1449,1449,1449,1
20240829,143200,139862450,1449,1450,1450,1449,2
20240829,143100,139859551,1450,1450,1450,1450,0
20240829,143000,139859551,1450,1450,1450,1450,0
20240829,142900,139859551,1450,1450,1450,1450,0
20240829,142800,139859551,1450,1450,1450,1450,0
20240829,142700,139859551,1450,1450,1450,1450,0
20240829,142600,139859551,1450,1448,1450,1448,100
20240829,142500,139714742,1445,1445,1445,1445,100
20240829,142400,139570242,1445,1445,1445,1445,0
20240829,142300,139570242,1445,1445,1445,1445,0
20240829,142200,139570242,1445,1445,1445,1445,0
20240829,142100,139570242,1445,1445,1445,1445,0
20240829,142000,139570242,1445,1445,1445,1445,0
20240829,141900,139570242,1445,1445,1445,1445,20
20240829,141800,139541342,1450,1450,1450,1450,0
20240829,141700,139541342,1450,1450,1450,1450,0
20240829,141600,139541342,1450,1450,1450,1450,2
20240829,141500,139538442,1453,1453,1453,1453,0
20240829,141400,139538442,1453,1453,1453,1453,0
20240829,141300,139538442,1453,1453,1453,1453,0
20240829,141200,139538442,1453,1453,1453,1453,0
20240829,141100,139538442,1453,1453,1453,1453,0
20240829,141000,139538442,1453,1453,1453,1453,0
20240829,140900,139538442,1453,1453,1453,1453,0
20240829,140800,139538442,1453,1453,1453,1453,0
20240829,140700,139538442,1453,1453,1453,1453,136
20240829,140600,139340834,1453,1449,1454,1449,4682
20240829,140500,132541228,1450,1444,1450,1444,230
20240829,140400,132208628,1439,1439,1439,1439,0
20240829,140300,132208628,1439,1439,1439,1439,0
20240829,140200,132208628,1439,1439,1439,1439,0
20240829,140100,132208628,1439,1439,1439,1439,0
20240829,140000,132208628,1439,1439,1439,1439,0
20240829,135900,132208628,1439,1440,1440,1439,8273
20240829,135800,120295529,1439,1439,1439,1439,420
20240829,135700,119691149,1439,1439,1439,1439,0
20240829,135600,119691149,1439,1439,1439,1439,250
20240829,135500,119331399,1440,1440,1440,1440,2400
20240829,135400,115875399,1436,1436,1436,1436,0
20240829,135300,115875399,1436,1436,1436,1436,0
20240829,135200,115875399,1436,1436,1436,1436,0
20240829,135100,115875399,1436,1437,1437,1436,4616
20240829,135000,109246223,1436,1436,1436,1436,0
20240829,134900,109246223,1436,1436,1436,1436,0
20240829,134800,109246223,1436,1436,1436,1436,950
20240829,134700,107882023,1440,1440,1440,1440,80
20240829,134600,107766823,1440,1440,1440,1440,154
20240829,134500,107545063,1440,1440,1440,1440,30
20240829,134400,107501863,1441,1441,1441,1441,0
20240829,134300,107501863,1441,1441,1441,1441,0
20240829,134200,107501863,1441,1441,1441,1441,0
20240829,134100,107501863,1441,1441,1441,1441,0
20240829,134000,107501863,1441,1441,1441,1441,0
20240829,133900,107501863,1441,1441,1441,1441,0
20240829,133800,107501863,1441,1441,1441,1441,1
20240829,133700,107500422,1435,1435,1435,1435,0
20240829,133600,107500422,1435,1441,1441,1435,2
20240829,133500,107497546,1442,1442,1442,1442,283
20240829,133400,107089460,1442,1442,1442,1442,10
20240829,133300,107075040,1444,1444,1444,1444,1
20240829,133200,107073596,1436,1439,1439,1436,4000
20240829,133100,101327327,1439,1439,1439,1439,0
20240829,133000,101327327,1439,1439,1439,1439,0
20240829,132900,101327327,1439,1439,1439,1439,188
20240829,132800,101056795,1440,1440,1440,1440,50
20240829,132700,100984795,1440,1440,1440,1440,305
20240829,132600,100545595,1439,1439,1439,1439,34
20240829,132500,100496669,1440,1441,1441,1440,2785
20240829,132400,96485030,1441,1441,1441,1441,0
20240829,132300,96485030,1441,1441,1441,1441,0
20240829,132200,96485030,1441,1441,1441,1441,0
20240829,132100,96485030,1441,1450,1450,1441,2
20240829,132000,96482139,1441,1441,1441,1441,0
20240829,131900,96482139,1441,1441,1441,1441,0
20240829,131800,96482139,1441,1441,1441,1441,0
20240829,131700,96482139,1441,1441,1441,1441,0
20240829,131600,96482139,1441,1441,1441,1441,1
20240829,131500,96480698,1440,1440,1440,1440,0
20240829,131400,96480698,1440,1440,1440,1440,0
20240829,131300,96480698,1440,1440,1440,1440,0
20240829,131200,96480698,1440,1440,1440,1440,0
20240829,131100,96480698,1440,1440,1440,1440,200
20240829,131000,96192698,1440,1440,1440,1440,0
20240829,130900,96192698,1440,1442,1442,1440,8281
20240829,130800,84260086,1442,1442,1442,1442,24
20240829,130700,84225478,1442,1442,1442,1442,0
20240829,130600,84225478,1442,1442,1442,1442,0
20240829,130500,84225478,1442,1442,1442,1442,0
20240829,130400,84225478,1442,1442,1442,1442,62
20240829,130300,84136074,1443,1448,1448,1443,2543
20240829,130200,80465508,1446,1446,1446,1446,31
20240829,130100,80420682,1450,1450,1450,1450,0
20240829,130000,80420682,1450,1450,1450,1450,0
20240829,125900,80420682,1450,1450,1450,1450,1000
20240829,125800,78970682,1452,1452,1452,1452,0
20240829,125700,78970682,1452,1452,1452,1452,0
20240829,125600,78970682,1452,1452,1452,1452,0
20240829,125500,78970682,1452,1452,1452,1452,0
20240829,125400,78970682,1452,1452,1452,1452,0
20240829,125300,78970682,1452,1452,1452,1452,1
20240829,125200,78969230,1446,1452,1452,1446,2
20240829,125100,78966332,1453,1453,1453,1453,0
20240829,125000,78966332,1453,1453,1453,1453,0
20240829,124900,78966332,1453,1453,1453,1453,0
20240829,124800,78966332,1453,1453,1453,1453,0
20240829,124700,78966332,1453,1453,1453,1453,10
20240829,124600,78951802,1453,1453,1453,1453,1
20240829,124500,78950349,1453,1453,1453,1453,0
20240829,124400,78950349,1453,1453,1453,1453,0
20240829,124300,78950349,1453,1453,1453,1453,0
20240829,124200,78950349,1453,1453,1453,1453,1
20240829,124100,78948896,1449,1449,1449,1449,1
20240829,124000,78947447,1444,1444,1444,1444,0
20240829,123900,78947447,1444,1451,1451,1444,3655
20240829,123800,73665261,1454,1454,1454,1454,50
20240829,123700,73592561,1454,1454,1454,1454,0
20240829,123600,73592561,1454,1454,1454,1454,0
20240829,123500,73592561,1454,1454,1454,1454,0
20240829,123400,73592561,1454,1454,1454,1454,0
20240829,123300,73592561,1454,1454,1454,1454,0
20240829,123200,73592561,1454,1454,1454,1454,0
20240829,123100,73592561,1454,1454,1454,1454,1
20240829,123000,73591107,1450,1450,1450,1450,5
20240829,122900,73583857,1455,1455,1455,1455,0
20240829,122800,73583857,1455,1455,1455,1455,0
20240829,122700,73583857,1455,1455,1455,1455,0
20240829,122600,73583857,1455,1455,1455,1455,0
20240829,122500,73583857,1455,1455,1455,1455,0
20240829,122400,73583857,1455,1455,1455,1455,1
20240829,122300,73582402,1450,1450,1450,1450,0
20240829,122200,73582402,1450,1450,1450,1450,500
20240829,122100,72857402,1455,1455,1455,1455,0
20240829,122000,72857402,1455,1455,1455,1455,0
20240829,121900,72857402,1455,1455,1455,1455,1
20240829,121800,72855947,1456,1456,1456,1456,0
20240829,121700,72855947,1456,1456,1456,1456,0
20240829,121600,72855947,1456,1456,1456,1456,0
20240829,121500,72855947,1456,1456,1456,1456,0
20240829,121400,72855947,1456,1456,1456,1456,0
20240829,121300,72855947,1456,1456,1456,1456,0
20240829,121200,72855947,1456,1456,1456,1456,0
20240829,121100,72855947,1456,1456,1456,1456,1
20240829,121000,72854491,1455,1455,1455,1455,600
20240829,120900,71981491,1455,1455,1455,1455,0
20240829,120800,71981491,1455,1455,1455,1455,0
20240829,120700,71981491,1455,1455,1455,1455,50
20240829,120600,71908741,1455,1455,1455,1455,1
20240829,120500,71907286,1450,1450,1450,1450,0
20240829,120400,71907286,1450,1450,1450,1450,0
20240829,120300,71907286,1450,1455,1455,1450,12
20240829,120200,71889831,1455,1455,1455,1455,20
20240829,120100,71860731,1455,1455,1455,1455,0
20240829,120000,71860731,1455,1455,1455,1455,0
20240829,115900,71860731,1455,1455,1455,1455,0
20240829,115800,71860731,1455,1455,1455,1455,1
20240829,115700,71859276,1450,1450,1450,1450,0
20240829,115600,71859276,1450,1450,1450,1450,18
20240829,115500,71833176,1450,1450,1450,1450,0
20240829,115400,71833176,1450,1450,1450,1450,0
20240829,115300,71833176,1450,1450,1450,1450,0
20240829,115200,71833176,1450,1450,1450,1450,182
20240829,115100,71569276,1455,1455,1455,1455,0
20240829,115000,71569276,1455,1455,1455,1455,0
20240829,114900,71569276,1455,1455,1455,1455,1
20240829,114800,71567821,1454,1454,1454,1454,9
20240829,114700,71554735,1454,1454,1454,1454,0
20240829,114600,71554735,1454,1454,1454,1454,1
20240829,114500,71553281,1450,1450,1450,1450,0
20240829,114400,71553281,1450,1450,1450,1450,0
20240829,114300,71553281,1450,1450,1450,1450,70
20240829,114200,71451781,1455,1455,1455,1455,0
20240829,114100,71451781,1455,1455,1455,1455,0
20240829,114000,71451781,1455,1455,1455,1455,0
20240829,113900,71451781,1455,1455,1455,1455,0
20240829,113800,71451781,1455,1455,1455,1455,31
20240829,113700,71406676,1450,1450,1450,1450,0
20240829,113600,71406676,1450,1450,1450,1450,35
20240829,113500,71355926,1455,1455,1455,1455,0
20240829,113400,71355926,1455,1455,1455,1455,0
20240829,113300,71355926,1455,1455,1455,1455,0
20240829,113200,71355926,1455,1455,1455,1455,0
20240829,113100,71355926,1455,1455,1455,1455,0
20240829,113000,71355926,1455,1455,1455,1455,4
20240829,112900,71350106,1448,1448,1448,1448,0
20240829,112800,71350106,1448,1448,1448,1448,0
20240829,112700,71350106,1448,1448,1448,1448,0
20240829,112600,71350106,1448,1448,1448,1448,1280
20240829,112500,69496666,1448,1448,1448,1448,0
20240829,112400,69496666,1448,1448,1448,1448,0
20240829,112300,69496666,1448,1448,1448,1448,0
20240829,112200,69496666,1448,1448,1448,1448,0
20240829,112100,69496666,1448,1448,1448,1448,0
20240829,112000,69496666,1448,1448,1448,1448,0
20240829,111900,69496666,1448,1448,1448,1448,0
20240829,111800,69496666,1448,1449,1449,1448,300
20240829,111700,69062248,1448,1448,1448,1448,0
20240829,111600,69062248,1448,1448,1448,1448,0
20240829,111500,69062248,1448,1448,1448,1448,3
20240829,111400,69057904,1448,1448,1448,1448,0
20240829,111300,69057904,1448,1448,1448,1448,0
20240829,111200,69057904,1448,1448,1448,1448,0
20240829,111100,69057904,1448,1448,1448,1448,0
20240829,111000,69057904,1448,1446,1448,1446,25
20240829,110900,69021724,1445,1445,1445,1445,0
20240829,110800,69021724,1445,1445,1445,1445,0
20240829,110700,69021724,1445,1445,1445,1445,0
20240829,110600,69021724,1445,1445,1445,1445,0
20240829,110500,69021724,1445,1445,1445,1445,0
20240829,110400,69021724,1445,1445,1445,1445,0
20240829,110300,69021724,1445,1445,1445,1445,0
20240829,110200,69021724,1445,1445,1445,1445,0
20240829,110100,69021724,1445,1445,1445,1445,201
20240829,110000,68731279,1446,1449,1449,1446,1481
20240829,105900,66586119,1449,1449,1449,1449,0
20240829,105800,66586119,1449,1449,1449,1449,0
20240829,105700,66586119,1449,1449,1449,1449,0
20240829,105600,66586119,1449,1449,1449,1449,0
20240829,105500,66586119,1449,1449,1449,1449,0
20240829,105400,66586119,1449,1448,1449,1448,197
20240829,105300,66300831,1449,1449,1449,1449,0
20240829,105200,66300831,1449,1449,1449,1449,1
20240829,105100,66299382,1448,1452,1452,1448,1131
20240829,105000,64660578,1449,1449,1449,1449,0
20240829,104900,64660578,1449,1449,1449,1449,0
20240829,104800,64660578,1449,1449,1449,1449,0
20240829,104700,64660578,1449,1449,1449,1449,0
20240829,104600,64660578,1449,1449,1449,1449,0
20240829,104500,64660578,1449,1449,1449,1449,0
20240829,104400,64660578,1449,1449,1449,1449,0
20240829,104300,64660578,1449,1449,1449,1449,0
20240829,104200,64660578,1449,1449,1449,1449,0
20240829,104100,64660578,1449,1449,1449,1449,0
20240829,104000,64660578,1449,1449,1449,1449,0
20240829,103900,64660578,1449,1449,1449,1449,0
20240829,103800,64660578,1449,1449,1449,1449,836
20240829,103700,63449214,1449,1449,1449,1449,1
20240829,103600,63447765,1449,1449,1449,1449,0
20240829,103500,63447765,1449,1449,1449,1449,0
20240829,103400,63447765,1449,1454,1454,1449,5000
20240829,103300,56193185,1453,1453,1453,1453,0
20240829,103200,56193185,1453,1453,1453,1453,0
20240829,103100,56193185,1453,1453,1453,1453,0
20240829,103000,56193185,1453,1453,1453,1453,1
20240829,102900,56191732,1458,1458,1458,1458,0
20240829,102800,56191732,1458,1458,1458,1458,1
20240829,102700,56190274,1459,1459,1459,1459,201
20240829,102600,55897015,1460,1460,1460,1460,0
20240829,102500,55897015,1460,1460,1460,1460,0
20240829,102400,55897015,1460,1460,1460,1460,726
20240829,102300,54837055,1460,1463,1463,1460,282
20240829,102200,54425329,1463,1463,1463,1463,6
20240829,102100,54416551,1463,1463,1463,1463,46
20240829,102000,54349253,1463,1463,1463,1463,0
20240829,101900,54349253,1463,1463,1463,1463,80
20240829,101800,54232213,1463,1463,1463,1463,20
20240829,101700,54202953,1463,1463,1463,1463,15
20240829,101600,54181008,1467,1457,1467,1457,7725
20240829,101500,42908628,1457,1457,1457,1457,62
20240829,101400,42818294,1457,1457,1457,1457,0
20240829,101300,42818294,1457,1457,1457,1457,0
20240829,101200,42818294,1457,1457,1457,1457,100
20240829,101100,42672594,1451,1451,1451,1451,46
20240829,101000,42605848,1457,1457,1457,1457,0
20240829,100900,42605848,1457,1457,1457,1457,0
20240829,100800,42605848,1457,1457,1457,1457,0
20240829,100700,42605848,1457,1457,1457,1457,1
20240829,100600,42604391,1459,1459,1459,1459,1
20240829,100500,42602932,1449,1450,1450,1449,836
20240829,100400,41391512,1449,1449,1449,1449,0
20240829,100300,41391512,1449,1451,1451,1449,1000
20240829,100200,39942275,1462,1462,1462,1462,6
20240829,100100,39933503,1449,1449,1449,1449,0
20240829,100000,39933503,1449,1450,1450,1449,700
20240829,095900,38918754,1450,1455,1455,1450,1250
20240829,095800,37104469,1455,1456,1456,1455,700
20240829,095700,36085428,1456,1456,1456,1456,0
20240829,095600,36085428,1456,1456,1456,1456,0
20240829,095500,36085428,1456,1456,1456,1456,530
20240829,095400,35313748,1456,1459,1459,1456,116
20240829,095300,35144822,1463,1463,1463,1463,1
20240829,095200,35143359,1456,1461,1461,1456,1800
20240829,095100,32516690,1461,1461,1461,1461,0
20240829,095000,32516690,1461,1466,1466,1461,6868
20240829,094900,22465067,1467,1468,1468,1467,672
20240829,094800,21479186,1468,1468,1468,1468,0
20240829,094700,21479186,1468,1470,1479,1468,1314
20240829,094600,19548289,1470,1470,1470,1470,0
20240829,094500,19548289,1470,1471,1471,1470,600
20240829,094400,18665736,1471,1473,1473,1471,500
20240829,094300,17930201,1479,1479,1479,1479,3
20240829,094200,17925764,1478,1478,1478,1478,25
20240829,094100,17888814,1478,1478,1478,1478,0
20240829,094000,17888814,1478,1478,1478,1478,0
20240829,093900,17888814,1478,1477,1478,1477,37
20240829,093800,17834146,1477,1477,1477,1477,2
20240829,093700,17831192,1477,1477,1477,1477,0
20240829,093600,17831192,1477,1477,1477,1477,500
20240829,093500,17092692,1477,1470,1477,1470,50
20240829,093400,17019127,1470,1470,1470,1470,0
20240829,093300,17019127,1470,1470,1470,1470,1014
20240829,093200,15528547,1470,1470,1470,1470,0
20240829,093100,15528547,1470,1470,1470,1470,1000
20240829,093000,14058547,1470,1470,1470,1470,0
20240829,092900,14058547,1470,1470,1470,1470,12
20240829,092800,14040907,1470,1470,1470,1470,350
20240829,092700,13526407,1470,1470,1470,1470,100
20240829,092600,13379407,1470,1474,1474,1470,330
20240829,092500,12894017,1474,1475,1475,1474,234
20240829,092400,12549088,1475,1475,1475,1475,0
20240829,092300,12549088,1475,1475,1475,1475,231
20240829,092200,12208363,1474,1475,1475,1474,644
20240829,092100,11259044,1475,1475,1475,1475,112
20240829,092000,11093844,1474,1475,1475,1474,354
20240829,091900,10572012,1475,1478,1478,1475,28
20240829,091800,10530703,1478,1479,1479,1478,628
20240829,091700,9602030,1490,1490,1490,1490,0
20240829,091600,9602030,1490,1481,1490,1480,308
20240829,091500,9146174,1491,1491,1491,1491,0
20240829,091400,9146174,1491,1480,1491,1480,101
20240829,091300,8996683,1480,1490,1490,1480,12
20240829,091200,8978813,1491,1491,1491,1491,68
20240829,091100,8877425,1492,1492,1492,1492,0
20240829,091000,8877425,1492,1493,1493,1486,3103
20240829,090900,4258711,1502,1502,1502,1502,0
20240829,090800,4258711,1502,1502,1502,1502,7
20240829,090700,4248197,1503,1503,1503,1503,1
20240829,090600,4246694,1493,1493,1493,1493,0
20240829,090500,4246694,1493,1493,1493,1493,12
20240829,090400,4228778,1504,1504,1504,1504,24
20240829,090300,4192682,1492,1492,1492,1492,0
20240829,090200,4192682,1492,1496,1496,1492,106
20240829,090100,4034130,1496,1510,1510,1496,2551
20240829,090000,205500,1500,1500,1500,1500,137