KissMeData/225430/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,204000,11002822,805,805,805,805,1629
20240828,203900,11002822,805,805,805,805,0
20240828,203800,11002822,805,805,805,805,0
20240828,203700,11002822,805,805,805,805,0
20240828,203600,11002822,805,805,805,805,0
20240828,203500,11002822,805,805,805,805,0
20240828,203400,11002822,805,805,805,805,0
20240828,203300,11002822,805,805,805,805,0
20240828,203200,11002822,805,805,805,805,0
20240828,203100,11002822,805,805,805,805,0
20240828,203000,11002822,805,805,805,805,0
20240828,202900,11002822,805,805,805,805,0
20240828,202800,11002822,805,805,805,805,0
20240828,202700,11002822,805,805,805,805,0
20240828,202600,11002822,805,805,805,805,0
20240828,202500,11002822,805,805,805,805,0
20240828,202400,11002822,805,805,805,805,0
20240828,202300,11002822,805,805,805,805,0
20240828,202200,11002822,805,805,805,805,0
20240828,202100,11002822,805,805,805,805,0
20240828,202000,11002822,805,805,805,805,0
20240828,201900,11002822,805,805,805,805,0
20240828,201800,11002822,805,805,805,805,0
20240828,201700,11002822,805,805,805,805,0
20240828,201600,11002822,805,805,805,805,0
20240828,201500,11002822,805,805,805,805,0
20240828,201400,11002822,805,805,805,805,0
20240828,201300,11002822,805,805,805,805,0
20240828,201200,11002822,805,805,805,805,0
20240828,201100,11002822,805,805,805,805,0
20240828,201000,11002822,805,805,805,805,1629
20240828,200900,11002822,805,805,805,805,0
20240828,200800,11002822,805,805,805,805,0
20240828,200700,11002822,805,805,805,805,0
20240828,200600,11002822,805,805,805,805,0
20240828,200500,11002822,805,805,805,805,0
20240828,200400,11002822,805,805,805,805,0
20240828,200300,11002822,805,805,805,805,0
20240828,200200,11002822,805,805,805,805,0
20240828,200100,11002822,805,805,805,805,0
20240828,200000,11002822,805,805,805,805,0
20240828,195900,11002822,805,805,805,805,0
20240828,195800,11002822,805,805,805,805,0
20240828,195700,11002822,805,805,805,805,0
20240828,195600,11002822,805,805,805,805,0
20240828,195500,11002822,805,805,805,805,0
20240828,195400,11002822,805,805,805,805,0
20240828,195300,11002822,805,805,805,805,0
20240828,195200,11002822,805,805,805,805,0
20240828,195100,11002822,805,805,805,805,0
20240828,195000,11002822,805,805,805,805,0
20240828,194900,11002822,805,805,805,805,0
20240828,194800,11002822,805,805,805,805,0
20240828,194700,11002822,805,805,805,805,0
20240828,194600,11002822,805,805,805,805,0
20240828,194500,11002822,805,805,805,805,0
20240828,194400,11002822,805,805,805,805,0
20240828,194300,11002822,805,805,805,805,0
20240828,194200,11002822,805,805,805,805,0
20240828,194100,11002822,805,805,805,805,0
20240828,194000,11002822,805,805,805,805,1629
20240828,193900,11002822,805,805,805,805,0
20240828,193800,11002822,805,805,805,805,0
20240828,193700,11002822,805,805,805,805,0
20240828,193600,11002822,805,805,805,805,0
20240828,193500,11002822,805,805,805,805,0
20240828,193400,11002822,805,805,805,805,0
20240828,193300,11002822,805,805,805,805,0
20240828,193200,11002822,805,805,805,805,0
20240828,193100,11002822,805,805,805,805,0
20240828,193000,11002822,805,805,805,805,0
20240828,192900,11002822,805,805,805,805,0
20240828,192800,11002822,805,805,805,805,0
20240828,192700,11002822,805,805,805,805,0
20240828,192600,11002822,805,805,805,805,0
20240828,192500,11002822,805,805,805,805,0
20240828,192400,11002822,805,805,805,805,0
20240828,192300,11002822,805,805,805,805,0
20240828,192200,11002822,805,805,805,805,0
20240828,192100,11002822,805,805,805,805,0
20240828,192000,11002822,805,805,805,805,0
20240828,191900,11002822,805,805,805,805,0
20240828,191800,11002822,805,805,805,805,0
20240828,191700,11002822,805,805,805,805,0
20240828,191600,11002822,805,805,805,805,0
20240828,191500,11002822,805,805,805,805,0
20240828,191400,11002822,805,805,805,805,0
20240828,191300,11002822,805,805,805,805,0
20240828,191200,11002822,805,805,805,805,0
20240828,191100,11002822,805,805,805,805,0
20240828,191000,11002822,805,805,805,805,1629
20240828,190900,11002822,805,805,805,805,0
20240828,190800,11002822,805,805,805,805,0
20240828,190700,11002822,805,805,805,805,0
20240828,190600,11002822,805,805,805,805,0
20240828,190500,11002822,805,805,805,805,0
20240828,190400,11002822,805,805,805,805,0
20240828,190300,11002822,805,805,805,805,0
20240828,190200,11002822,805,805,805,805,0
20240828,190100,11002822,805,805,805,805,0
20240828,190000,11002822,805,805,805,805,0
20240828,185900,11002822,805,805,805,805,0
20240828,185800,11002822,805,805,805,805,0
20240828,185700,11002822,805,805,805,805,0
20240828,185600,11002822,805,805,805,805,0
20240828,185500,11002822,805,805,805,805,0
20240828,185400,11002822,805,805,805,805,0
20240828,185300,11002822,805,805,805,805,0
20240828,185200,11002822,805,805,805,805,0
20240828,185100,11002822,805,805,805,805,0
20240828,185000,11002822,805,805,805,805,0
20240828,184900,11002822,805,805,805,805,0
20240828,184800,11002822,805,805,805,805,0
20240828,184700,11002822,805,805,805,805,0
20240828,184600,11002822,805,805,805,805,0
20240828,184500,11002822,805,805,805,805,0
20240828,184400,11002822,805,805,805,805,0
20240828,184300,11002822,805,805,805,805,0
20240828,184200,11002822,805,805,805,805,0
20240828,184100,11002822,805,805,805,805,0
20240828,184000,11002822,805,805,805,805,1629
20240828,183900,11002822,805,805,805,805,0
20240828,183800,11002822,805,805,805,805,0
20240828,183700,11002822,805,805,805,805,0
20240828,183600,11002822,805,805,805,805,0
20240828,183500,11002822,805,805,805,805,0
20240828,183400,11002822,805,805,805,805,0
20240828,183300,11002822,805,805,805,805,0
20240828,183200,11002822,805,805,805,805,0
20240828,183100,11002822,805,805,805,805,0
20240828,183000,11002822,805,805,805,805,0
20240828,182900,11002822,805,805,805,805,0
20240828,182800,11002822,805,805,805,805,0
20240828,182700,11002822,805,805,805,805,0
20240828,182600,11002822,805,805,805,805,0
20240828,182500,11002822,805,805,805,805,0
20240828,182400,11002822,805,805,805,805,0
20240828,182300,11002822,805,805,805,805,0
20240828,182200,11002822,805,805,805,805,0
20240828,182100,11002822,805,805,805,805,0
20240828,182000,11002822,805,805,805,805,0
20240828,181900,11002822,805,805,805,805,0
20240828,181800,11002822,805,805,805,805,0
20240828,181700,11002822,805,805,805,805,0
20240828,181600,11002822,805,805,805,805,0
20240828,181500,11002822,805,805,805,805,0
20240828,181400,11002822,805,805,805,805,0
20240828,181300,11002822,805,805,805,805,0
20240828,181200,11002822,805,805,805,805,0
20240828,181100,11002822,805,805,805,805,0
20240828,181000,11002822,805,805,805,805,1629
20240828,180900,11002822,805,805,805,805,0
20240828,180800,11002822,805,805,805,805,0
20240828,180700,11002822,805,805,805,805,0
20240828,180600,11002822,805,805,805,805,0
20240828,180500,11002822,805,805,805,805,0
20240828,180400,11002822,805,805,805,805,0
20240828,180300,11002822,805,805,805,805,0
20240828,180200,11002822,805,805,805,805,0
20240828,180100,11002822,805,805,805,805,0
20240828,180000,11002822,805,805,805,805,0
20240828,175900,11002822,805,805,805,805,0
20240828,175800,11002822,805,805,805,805,0
20240828,175700,11002822,805,805,805,805,0
20240828,175600,11002822,805,805,805,805,0
20240828,175500,11002822,805,805,805,805,0
20240828,175400,11002822,805,805,805,805,0
20240828,175300,11002822,805,805,805,805,0
20240828,175200,11002822,805,805,805,805,0
20240828,175100,11002822,805,805,805,805,0
20240828,175000,11002822,805,805,805,805,0
20240828,174900,11002822,805,805,805,805,0
20240828,174800,11002822,805,805,805,805,0
20240828,174700,11002822,805,805,805,805,0
20240828,174600,11002822,805,805,805,805,0
20240828,174500,11002822,805,805,805,805,0
20240828,174400,11002822,805,805,805,805,0
20240828,174300,11002822,805,805,805,805,0
20240828,174200,11002822,805,805,805,805,0
20240828,174100,11002822,805,805,805,805,0
20240828,174000,11002822,805,805,805,805,1629
20240828,173900,11002822,805,805,805,805,0
20240828,173800,11002822,805,805,805,805,0
20240828,173700,11002822,805,805,805,805,0
20240828,173600,11002822,805,805,805,805,0
20240828,173500,11002822,805,805,805,805,0
20240828,173400,11002822,805,805,805,805,0
20240828,173300,11002822,805,805,805,805,0
20240828,173200,11002822,805,805,805,805,0
20240828,173100,11002822,805,805,805,805,0
20240828,173000,11002822,805,805,805,805,0
20240828,172900,11002822,805,805,805,805,0
20240828,172800,11002822,805,805,805,805,0
20240828,172700,11002822,805,805,805,805,0
20240828,172600,11002822,805,805,805,805,0
20240828,172500,11002822,805,805,805,805,0
20240828,172400,11002822,805,805,805,805,0
20240828,172300,11002822,805,805,805,805,0
20240828,172200,11002822,805,805,805,805,0
20240828,172100,11002822,805,805,805,805,0
20240828,172000,11002822,805,805,805,805,0
20240828,171900,11002822,805,805,805,805,0
20240828,171800,11002822,805,805,805,805,0
20240828,171700,11002822,805,805,805,805,0
20240828,171600,11002822,805,805,805,805,0
20240828,171500,11002822,805,805,805,805,0
20240828,171400,11002822,805,805,805,805,0
20240828,171300,11002822,805,805,805,805,0
20240828,171200,11002822,805,805,805,805,0
20240828,171100,11002822,805,805,805,805,0
20240828,171000,11002822,805,805,805,805,1629
20240828,170900,11002822,805,805,805,805,0
20240828,170800,11002822,805,805,805,805,0
20240828,170700,11002822,805,805,805,805,0
20240828,170600,11002822,805,805,805,805,0
20240828,170500,11002822,805,805,805,805,0
20240828,170400,11002822,805,805,805,805,0
20240828,170300,11002822,805,805,805,805,0
20240828,170200,11002822,805,805,805,805,0
20240828,170100,11002822,805,805,805,805,0
20240828,170000,11002822,805,805,805,805,0
20240828,165900,11002822,805,805,805,805,0
20240828,165800,11002822,805,805,805,805,0
20240828,165700,11002822,805,805,805,805,0
20240828,165600,11002822,805,805,805,805,0
20240828,165500,11002822,805,805,805,805,0
20240828,165400,11002822,805,805,805,805,0
20240828,165300,11002822,805,805,805,805,0
20240828,165200,11002822,805,805,805,805,0
20240828,165100,11002822,805,805,805,805,0
20240828,165000,11002822,805,805,805,805,0
20240828,164900,11002822,805,805,805,805,0
20240828,164800,11002822,805,805,805,805,0
20240828,164700,11002822,805,805,805,805,0
20240828,164600,11002822,805,805,805,805,0
20240828,164500,11002822,805,805,805,805,0
20240828,164400,11002822,805,805,805,805,0
20240828,164300,11002822,805,805,805,805,0
20240828,164200,11002822,805,805,805,805,0
20240828,164100,11002822,805,805,805,805,0
20240828,164000,11002822,805,805,805,805,1629
20240828,163900,11002822,805,805,805,805,0
20240828,163800,11002822,805,805,805,805,0
20240828,163700,11002822,805,805,805,805,0
20240828,163600,11002822,805,805,805,805,0
20240828,163500,11002822,805,805,805,805,0
20240828,163400,11002822,805,805,805,805,0
20240828,163300,11002822,805,805,805,805,0
20240828,163200,11002822,805,805,805,805,0
20240828,163100,11002822,805,805,805,805,0
20240828,163000,11002822,805,805,805,805,0
20240828,162900,11002822,805,805,805,805,0
20240828,162800,11002822,805,805,805,805,0
20240828,162700,11002822,805,805,805,805,0
20240828,162600,11002822,805,805,805,805,0
20240828,162500,11002822,805,805,805,805,0
20240828,162400,11002822,805,805,805,805,0
20240828,162300,11002822,805,805,805,805,0
20240828,162200,11002822,805,805,805,805,0
20240828,162100,11002822,805,805,805,805,0
20240828,162000,11002822,805,805,805,805,0
20240828,161900,11002822,805,805,805,805,0
20240828,161800,11002822,805,805,805,805,0
20240828,161700,11002822,805,805,805,805,0
20240828,161600,11002822,805,805,805,805,0
20240828,161500,11002822,805,805,805,805,0
20240828,161400,11002822,805,805,805,805,0
20240828,161300,11002822,805,805,805,805,0
20240828,161200,11002822,805,805,805,805,0
20240828,161100,11002822,805,805,805,805,0
20240828,161000,11002822,805,805,805,805,1629
20240828,160900,11002822,805,805,805,805,0
20240828,160800,11002822,805,805,805,805,0
20240828,160700,11002822,805,805,805,805,0
20240828,160600,11002822,805,805,805,805,0
20240828,160500,11002822,805,805,805,805,0
20240828,160400,11002822,805,805,805,805,0
20240828,160300,11002822,805,805,805,805,0
20240828,160200,11002822,805,805,805,805,0
20240828,160100,11002822,805,805,805,805,0
20240828,160000,11002822,805,805,805,805,0
20240828,155900,11002822,805,805,805,805,0
20240828,155800,11002822,805,805,805,805,0
20240828,155700,11002822,805,805,805,805,0
20240828,155600,11002822,805,805,805,805,0
20240828,155500,11002822,805,805,805,805,0
20240828,155400,11002822,805,805,805,805,0
20240828,155300,11002822,805,805,805,805,0
20240828,155200,11002822,805,805,805,805,0
20240828,155100,11002822,805,805,805,805,0
20240828,155000,11002822,805,805,805,805,0
20240828,154900,11002822,805,805,805,805,0
20240828,154800,11002822,805,805,805,805,0
20240828,154700,11002822,805,805,805,805,0
20240828,154600,11002822,805,805,805,805,0
20240828,154500,11002822,805,805,805,805,0
20240828,154400,11002822,805,805,805,805,0
20240828,154300,11002822,805,805,805,805,0
20240828,154200,11002822,805,805,805,805,0
20240828,154100,11002822,805,805,805,805,0
20240828,154000,11002822,805,805,805,805,1629
20240828,153900,11002822,805,805,805,805,0
20240828,153800,11002822,805,805,805,805,0
20240828,153700,11002822,805,805,805,805,0
20240828,153600,11002822,805,805,805,805,0
20240828,153500,11002822,805,805,805,805,0
20240828,153400,11002822,805,805,805,805,0
20240828,153300,11002822,805,805,805,805,0
20240828,153200,11002822,805,805,805,805,0
20240828,153100,11002822,805,805,805,805,0
20240828,153000,11002822,805,805,805,805,1629
20240828,152900,9691477,809,809,809,809,0
20240828,152800,9691477,809,809,809,809,0
20240828,152700,9691477,809,809,809,809,0
20240828,152600,9691477,809,809,809,809,0
20240828,152500,9691477,809,809,809,809,0
20240828,152400,9691477,809,809,809,809,0
20240828,152300,9691477,809,809,809,809,0
20240828,152200,9691477,809,809,809,809,0
20240828,152100,9691477,809,809,809,809,0
20240828,152000,9691477,809,809,809,809,0
20240828,151900,9691477,809,810,810,809,232
20240828,151800,9503689,810,810,810,810,0
20240828,151700,9503689,810,810,810,810,0
20240828,151600,9503689,810,810,810,810,28
20240828,151500,9481009,810,810,810,810,0
20240828,151400,9481009,810,810,810,810,1
20240828,151300,9480199,809,809,809,809,0
20240828,151200,9480199,809,809,809,809,12
20240828,151100,9470491,810,810,810,810,0
20240828,151000,9470491,810,810,810,810,0
20240828,150900,9470491,810,810,810,810,0
20240828,150800,9470491,810,810,810,810,30
20240828,150700,9446191,810,810,810,810,200
20240828,150600,9284191,810,810,810,810,0
20240828,150500,9284191,810,810,810,810,128
20240828,150400,9180511,816,816,816,816,29
20240828,150300,9156847,816,816,816,816,0
20240828,150200,9156847,816,816,816,816,1
20240828,150100,9156031,809,809,809,809,0
20240828,150000,9156031,809,809,809,809,20
20240828,145900,9139851,816,816,816,816,0
20240828,145800,9139851,816,816,816,816,0
20240828,145700,9139851,816,816,816,816,0
20240828,145600,9139851,816,816,816,816,0
20240828,145500,9139851,816,816,816,816,0
20240828,145400,9139851,816,816,816,816,0
20240828,145300,9139851,816,816,816,816,0
20240828,145200,9139851,816,816,816,816,0
20240828,145100,9139851,816,816,816,816,0
20240828,145000,9139851,816,816,816,816,0
20240828,144900,9139851,816,816,816,816,0
20240828,144800,9139851,816,816,816,816,0
20240828,144700,9139851,816,816,816,816,0
20240828,144600,9139851,816,816,816,816,0
20240828,144500,9139851,816,816,816,816,0
20240828,144400,9139851,816,816,816,816,0
20240828,144300,9139851,816,816,816,816,0
20240828,144200,9139851,816,816,816,816,0
20240828,144100,9139851,816,816,816,816,0
20240828,144000,9139851,816,816,816,816,0
20240828,143900,9139851,816,816,816,816,0
20240828,143800,9139851,816,815,816,815,10
20240828,143700,9131692,809,809,809,809,0
20240828,143600,9131692,809,809,809,809,0
20240828,143500,9131692,809,809,809,809,0
20240828,143400,9131692,809,809,809,809,0
20240828,143300,9131692,809,809,809,809,0
20240828,143200,9131692,809,809,809,809,0
20240828,143100,9131692,809,809,809,809,0
20240828,143000,9131692,809,809,809,809,0
20240828,142900,9131692,809,809,809,809,0
20240828,142800,9131692,809,809,809,809,0
20240828,142700,9131692,809,809,809,809,0
20240828,142600,9131692,809,809,809,809,0
20240828,142500,9131692,809,809,809,809,15
20240828,142400,9119557,809,809,809,809,0
20240828,142300,9119557,809,809,809,809,0
20240828,142200,9119557,809,809,809,809,0
20240828,142100,9119557,809,809,809,809,0
20240828,142000,9119557,809,809,809,809,0
20240828,141900,9119557,809,809,809,809,0
20240828,141800,9119557,809,809,809,809,0
20240828,141700,9119557,809,809,809,809,0
20240828,141600,9119557,809,809,809,809,0
20240828,141500,9119557,809,809,809,809,0
20240828,141400,9119557,809,809,809,809,0
20240828,141300,9119557,809,809,809,809,0
20240828,141200,9119557,809,809,809,809,43
20240828,141100,9084770,809,809,809,809,0
20240828,141000,9084770,809,809,809,809,0
20240828,140900,9084770,809,809,809,809,0
20240828,140800,9084770,809,809,809,809,0
20240828,140700,9084770,809,809,809,809,0
20240828,140600,9084770,809,809,809,809,0
20240828,140500,9084770,809,809,809,809,0
20240828,140400,9084770,809,809,809,809,0
20240828,140300,9084770,809,809,809,809,0
20240828,140200,9084770,809,809,809,809,0
20240828,140100,9084770,809,809,809,809,0
20240828,140000,9084770,809,809,809,809,0
20240828,135900,9084770,809,809,809,809,0
20240828,135800,9084770,809,809,809,809,0
20240828,135700,9084770,809,809,809,809,0
20240828,135600,9084770,809,809,809,809,2
20240828,135500,9083152,809,809,809,809,0
20240828,135400,9083152,809,809,809,809,20
20240828,135300,9066972,814,814,814,814,0
20240828,135200,9066972,814,814,814,814,0
20240828,135100,9066972,814,814,814,814,0
20240828,135000,9066972,814,814,814,814,0
20240828,134900,9066972,814,814,814,814,0
20240828,134800,9066972,814,814,814,814,0
20240828,134700,9066972,814,814,814,814,0
20240828,134600,9066972,814,814,814,814,0
20240828,134500,9066972,814,814,814,814,0
20240828,134400,9066972,814,814,814,814,0
20240828,134300,9066972,814,814,814,814,0
20240828,134200,9066972,814,814,814,814,0
20240828,134100,9066972,814,814,814,814,0
20240828,134000,9066972,814,814,814,814,0
20240828,133900,9066972,814,814,814,814,0
20240828,133800,9066972,814,814,814,814,0
20240828,133700,9066972,814,814,814,814,0
20240828,133600,9066972,814,812,814,809,25
20240828,133500,9046731,815,815,815,815,0
20240828,133400,9046731,815,815,815,815,0
20240828,133300,9046731,815,815,815,815,0
20240828,133200,9046731,815,815,815,815,0
20240828,133100,9046731,815,815,815,815,0
20240828,133000,9046731,815,815,815,815,0
20240828,132900,9046731,815,815,815,815,0
20240828,132800,9046731,815,815,815,815,0
20240828,132700,9046731,815,815,815,815,0
20240828,132600,9046731,815,815,815,815,0
20240828,132500,9046731,815,815,815,815,0
20240828,132400,9046731,815,815,815,815,0
20240828,132300,9046731,815,815,815,815,0
20240828,132200,9046731,815,815,815,815,0
20240828,132100,9046731,815,815,815,815,0
20240828,132000,9046731,815,815,815,815,0
20240828,131900,9046731,815,815,815,815,0
20240828,131800,9046731,815,815,815,815,0
20240828,131700,9046731,815,815,815,815,0
20240828,131600,9046731,815,815,815,815,0
20240828,131500,9046731,815,815,815,815,0
20240828,131400,9046731,815,815,815,815,0
20240828,131300,9046731,815,815,815,815,0
20240828,131200,9046731,815,815,815,815,0
20240828,131100,9046731,815,815,815,815,0
20240828,131000,9046731,815,815,815,815,4
20240828,130900,9043471,815,815,815,815,0
20240828,130800,9043471,815,815,815,815,0
20240828,130700,9043471,815,815,815,815,0
20240828,130600,9043471,815,815,815,815,0
20240828,130500,9043471,815,815,815,815,0
20240828,130400,9043471,815,815,815,815,0
20240828,130300,9043471,815,815,815,815,0
20240828,130200,9043471,815,815,815,815,0
20240828,130100,9043471,815,815,815,815,0
20240828,130000,9043471,815,815,815,815,0
20240828,125900,9043471,815,815,815,815,0
20240828,125800,9043471,815,815,815,815,0
20240828,125700,9043471,815,815,815,815,0
20240828,125600,9043471,815,815,815,815,0
20240828,125500,9043471,815,815,815,815,0
20240828,125400,9043471,815,815,815,815,0
20240828,125300,9043471,815,815,815,815,0
20240828,125200,9043471,815,815,815,815,0
20240828,125100,9043471,815,815,815,815,0
20240828,125000,9043471,815,815,815,815,0
20240828,124900,9043471,815,815,815,815,0
20240828,124800,9043471,815,815,815,815,0
20240828,124700,9043471,815,815,815,815,0
20240828,124600,9043471,815,815,815,815,0
20240828,124500,9043471,815,815,815,815,0
20240828,124400,9043471,815,815,815,815,0
20240828,124300,9043471,815,815,815,815,0
20240828,124200,9043471,815,815,815,815,0
20240828,124100,9043471,815,815,815,815,0
20240828,124000,9043471,815,815,815,815,0
20240828,123900,9043471,815,815,815,815,0
20240828,123800,9043471,815,815,815,815,0
20240828,123700,9043471,815,815,815,815,0
20240828,123600,9043471,815,815,815,815,0
20240828,123500,9043471,815,815,815,815,0
20240828,123400,9043471,815,815,815,815,0
20240828,123300,9043471,815,815,815,815,0
20240828,123200,9043471,815,815,815,815,0
20240828,123100,9043471,815,815,815,815,0
20240828,123000,9043471,815,815,815,815,0
20240828,122900,9043471,815,815,815,815,100
20240828,122800,8961971,817,817,817,817,0
20240828,122700,8961971,817,817,817,817,0
20240828,122600,8961971,817,817,817,817,0
20240828,122500,8961971,817,817,817,817,6
20240828,122400,8957069,817,817,817,817,20
20240828,122300,8940729,817,817,817,817,0
20240828,122200,8940729,817,817,817,817,0
20240828,122100,8940729,817,817,817,817,0
20240828,122000,8940729,817,817,817,817,1046
20240828,121900,8086147,817,817,817,817,0
20240828,121800,8086147,817,817,817,817,0
20240828,121700,8086147,817,817,817,817,0
20240828,121600,8086147,817,817,817,817,0
20240828,121500,8086147,817,817,817,817,154
20240828,121400,7960329,817,817,817,817,0
20240828,121300,7960329,817,817,817,817,0
20240828,121200,7960329,817,817,817,817,0
20240828,121100,7960329,817,817,817,817,0
20240828,121000,7960329,817,817,817,817,0
20240828,120900,7960329,817,817,817,817,0
20240828,120800,7960329,817,816,817,816,14
20240828,120700,7948892,819,819,819,819,0
20240828,120600,7948892,819,819,819,819,0
20240828,120500,7948892,819,819,819,819,0
20240828,120400,7948892,819,819,819,819,0
20240828,120300,7948892,819,819,819,819,0
20240828,120200,7948892,819,819,819,819,0
20240828,120100,7948892,819,819,819,819,0
20240828,120000,7948892,819,819,819,819,0
20240828,115900,7948892,819,819,819,819,0
20240828,115800,7948892,819,819,819,819,0
20240828,115700,7948892,819,819,819,819,0
20240828,115600,7948892,819,819,819,819,0
20240828,115500,7948892,819,819,819,819,0
20240828,115400,7948892,819,819,819,819,0
20240828,115300,7948892,819,819,819,819,0
20240828,115200,7948892,819,819,819,819,0
20240828,115100,7948892,819,819,819,819,0
20240828,115000,7948892,819,819,819,819,0
20240828,114900,7948892,819,819,819,819,0
20240828,114800,7948892,819,815,819,815,5
20240828,114700,7944803,807,807,807,807,0
20240828,114600,7944803,807,807,807,807,0
20240828,114500,7944803,807,807,807,807,0
20240828,114400,7944803,807,807,807,807,0
20240828,114300,7944803,807,807,807,807,0
20240828,114200,7944803,807,807,807,807,0
20240828,114100,7944803,807,807,807,807,0
20240828,114000,7944803,807,807,807,807,0
20240828,113900,7944803,807,807,807,807,0
20240828,113800,7944803,807,807,807,807,0
20240828,113700,7944803,807,807,807,807,0
20240828,113600,7944803,807,807,807,807,0
20240828,113500,7944803,807,807,807,807,0
20240828,113400,7944803,807,807,807,807,0
20240828,113300,7944803,807,807,807,807,0
20240828,113200,7944803,807,807,807,807,0
20240828,113100,7944803,807,807,807,807,0
20240828,113000,7944803,807,808,808,807,436
20240828,112900,7592937,809,809,809,809,0
20240828,112800,7592937,809,809,809,809,0
20240828,112700,7592937,809,809,809,809,0
20240828,112600,7592937,809,809,809,809,0
20240828,112500,7592937,809,809,809,809,0
20240828,112400,7592937,809,809,809,809,0
20240828,112300,7592937,809,809,809,809,0
20240828,112200,7592937,809,809,809,809,0
20240828,112100,7592937,809,809,809,809,0
20240828,112000,7592937,809,810,810,809,94
20240828,111900,7516881,809,809,809,809,0
20240828,111800,7516881,809,809,809,809,0
20240828,111700,7516881,809,809,809,809,0
20240828,111600,7516881,809,809,809,809,0
20240828,111500,7516881,809,809,809,809,0
20240828,111400,7516881,809,809,809,809,0
20240828,111300,7516881,809,809,809,809,0
20240828,111200,7516881,809,809,809,809,0
20240828,111100,7516881,809,811,811,809,1000
20240828,111000,6707852,821,821,821,821,0
20240828,110900,6707852,821,821,821,821,0
20240828,110800,6707852,821,821,821,821,0
20240828,110700,6707852,821,821,821,821,0
20240828,110600,6707852,821,821,821,821,0
20240828,110500,6707852,821,821,821,821,0
20240828,110400,6707852,821,821,821,821,0
20240828,110300,6707852,821,821,821,821,0
20240828,110200,6707852,821,821,821,821,0
20240828,110100,6707852,821,821,821,821,0
20240828,110000,6707852,821,821,821,821,0
20240828,105900,6707852,821,821,821,821,0
20240828,105800,6707852,821,821,821,821,0
20240828,105700,6707852,821,821,821,821,0
20240828,105600,6707852,821,821,821,821,0
20240828,105500,6707852,821,821,821,821,0
20240828,105400,6707852,821,821,821,821,0
20240828,105300,6707852,821,821,821,821,0
20240828,105200,6707852,821,821,821,821,0
20240828,105100,6707852,821,821,821,821,0
20240828,105000,6707852,821,821,821,821,0
20240828,104900,6707852,821,821,821,821,0
20240828,104800,6707852,821,821,821,821,0
20240828,104700,6707852,821,821,821,821,0
20240828,104600,6707852,821,817,821,817,5
20240828,104500,6703753,809,809,809,809,0
20240828,104400,6703753,809,809,809,809,0
20240828,104300,6703753,809,809,809,809,0
20240828,104200,6703753,809,809,809,809,0
20240828,104100,6703753,809,809,809,809,0
20240828,104000,6703753,809,809,809,809,0
20240828,103900,6703753,809,809,809,809,0
20240828,103800,6703753,809,809,809,809,0
20240828,103700,6703753,809,809,809,809,0
20240828,103600,6703753,809,809,809,809,0
20240828,103500,6703753,809,809,809,809,0
20240828,103400,6703753,809,809,809,809,0
20240828,103300,6703753,809,811,811,809,2200
20240828,103200,4923851,821,821,821,821,0
20240828,103100,4923851,821,821,821,821,0
20240828,103000,4923851,821,821,821,821,0
20240828,102900,4923851,821,821,821,821,0
20240828,102800,4923851,821,821,821,821,0
20240828,102700,4923851,821,821,821,821,0
20240828,102600,4923851,821,821,821,821,0
20240828,102500,4923851,821,821,821,821,0
20240828,102400,4923851,821,821,821,821,0
20240828,102300,4923851,821,821,821,821,0
20240828,102200,4923851,821,821,821,821,0
20240828,102100,4923851,821,821,821,821,0
20240828,102000,4923851,821,821,821,821,0
20240828,101900,4923851,821,821,821,821,0
20240828,101800,4923851,821,821,821,821,0
20240828,101700,4923851,821,821,821,821,0
20240828,101600,4923851,821,821,821,821,1
20240828,101500,4923030,821,821,821,821,0
20240828,101400,4923030,821,821,821,821,0
20240828,101300,4923030,821,821,821,821,0
20240828,101200,4923030,821,821,821,821,0
20240828,101100,4923030,821,821,821,821,0
20240828,101000,4923030,821,821,821,821,0
20240828,100900,4923030,821,819,821,819,2
20240828,100800,4921390,810,810,810,810,0
20240828,100700,4921390,810,810,810,810,0
20240828,100600,4921390,810,810,810,810,0
20240828,100500,4921390,810,810,810,810,78
20240828,100400,4858210,810,810,810,810,0
20240828,100300,4858210,810,813,813,810,1117
20240828,100200,3953174,811,811,811,811,0
20240828,100100,3953174,811,811,811,811,0
20240828,100000,3953174,811,811,811,811,0
20240828,095900,3953174,811,811,811,811,0
20240828,095800,3953174,811,811,811,811,1
20240828,095700,3952363,813,813,813,813,0
20240828,095600,3952363,813,813,813,813,0
20240828,095500,3952363,813,813,813,813,0
20240828,095400,3952363,813,813,813,813,1807
20240828,095300,2483272,813,813,813,813,0
20240828,095200,2483272,813,813,813,813,0
20240828,095100,2483272,813,813,813,813,1
20240828,095000,2482459,821,821,821,821,0
20240828,094900,2482459,821,821,821,821,0
20240828,094800,2482459,821,821,821,821,0
20240828,094700,2482459,821,821,821,821,0
20240828,094600,2482459,821,821,821,821,0
20240828,094500,2482459,821,821,821,821,0
20240828,094400,2482459,821,821,821,821,0
20240828,094300,2482459,821,821,821,821,0
20240828,094200,2482459,821,821,821,821,7
20240828,094100,2476712,821,821,821,821,0
20240828,094000,2476712,821,821,821,821,4
20240828,093900,2473428,822,822,822,822,0
20240828,093800,2473428,822,819,822,819,5
20240828,093700,2469322,811,811,811,811,11
20240828,093600,2460401,811,811,811,811,246
20240828,093500,2260895,810,811,811,810,122
20240828,093400,2161981,811,811,811,811,0
20240828,093300,2161981,811,816,816,810,153
20240828,093200,2037452,816,821,821,816,700
20240828,093100,1465752,824,824,824,824,0
20240828,093000,1465752,824,824,824,824,0
20240828,092900,1465752,824,824,824,824,0
20240828,092800,1465752,824,824,824,824,0
20240828,092700,1465752,824,824,824,824,0
20240828,092600,1465752,824,824,824,824,0
20240828,092500,1465752,824,824,824,824,0
20240828,092400,1465752,824,824,824,824,0
20240828,092300,1465752,824,824,824,824,0
20240828,092200,1465752,824,824,824,824,0
20240828,092100,1465752,824,824,824,824,0
20240828,092000,1465752,824,823,824,823,100
20240828,091900,1383375,824,824,824,824,0
20240828,091800,1383375,824,824,824,824,0
20240828,091700,1383375,824,824,824,824,0
20240828,091600,1383375,824,824,824,824,1
20240828,091500,1382551,824,824,824,824,0
20240828,091400,1382551,824,824,824,824,0
20240828,091300,1382551,824,824,824,824,0
20240828,091200,1382551,824,824,824,824,0
20240828,091100,1382551,824,824,824,824,0
20240828,091000,1382551,824,823,824,823,10
20240828,090900,1374320,823,823,823,823,0
20240828,090800,1374320,823,823,823,823,0
20240828,090700,1374320,823,823,823,823,2
20240828,090600,1372674,824,824,824,824,0
20240828,090500,1372674,824,824,824,824,0
20240828,090400,1372674,824,824,824,824,0
20240828,090300,1372674,824,824,824,824,0
20240828,090200,1372674,824,821,824,821,261
20240828,090100,1157720,824,824,824,824,0
20240828,090000,1157720,824,824,824,824,1405