KissMeData/001290/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,183300,24804052,487,487,487,487,750
20240827,183200,24804052,487,487,487,487,0
20240827,183100,24804052,487,487,487,487,0
20240827,183000,24804052,487,487,487,487,0
20240827,182900,24804052,487,487,487,487,0
20240827,182800,24804052,487,487,487,487,0
20240827,182700,24804052,487,487,487,487,0
20240827,182600,24804052,487,487,487,487,0
20240827,182500,24804052,487,487,487,487,0
20240827,182400,24804052,487,487,487,487,0
20240827,182300,24804052,487,487,487,487,0
20240827,182200,24804052,487,487,487,487,0
20240827,182100,24804052,487,487,487,487,0
20240827,182000,24804052,487,487,487,487,0
20240827,181900,24804052,487,487,487,487,0
20240827,181800,24804052,487,487,487,487,0
20240827,181700,24804052,487,487,487,487,0
20240827,181600,24804052,487,487,487,487,0
20240827,181500,24804052,487,487,487,487,0
20240827,181400,24804052,487,487,487,487,0
20240827,181300,24804052,487,487,487,487,0
20240827,181200,24804052,487,487,487,487,0
20240827,181100,24804052,487,487,487,487,0
20240827,181000,24804052,487,487,487,487,0
20240827,180900,24804052,487,487,487,487,0
20240827,180800,24804052,487,487,487,487,0
20240827,180700,24804052,487,487,487,487,0
20240827,180600,24804052,487,487,487,487,0
20240827,180500,24804052,487,487,487,487,0
20240827,180400,24804052,487,487,487,487,0
20240827,180300,24804052,487,487,487,487,750
20240827,180200,24804052,487,487,487,487,0
20240827,180100,24804052,487,487,487,487,0
20240827,180000,24804052,487,487,487,487,0
20240827,175900,24804052,487,487,487,487,0
20240827,175800,24804052,487,487,487,487,0
20240827,175700,24804052,487,487,487,487,0
20240827,175600,24804052,487,487,487,487,0
20240827,175500,24804052,487,487,487,487,0
20240827,175400,24804052,487,487,487,487,0
20240827,175300,24804052,487,487,487,487,0
20240827,175200,24804052,487,487,487,487,0
20240827,175100,24804052,487,487,487,487,0
20240827,175000,24804052,487,487,487,487,0
20240827,174900,24804052,487,487,487,487,0
20240827,174800,24804052,487,487,487,487,0
20240827,174700,24804052,487,487,487,487,0
20240827,174600,24804052,487,487,487,487,0
20240827,174500,24804052,487,487,487,487,0
20240827,174400,24804052,487,487,487,487,0
20240827,174300,24804052,487,487,487,487,0
20240827,174200,24804052,487,487,487,487,0
20240827,174100,24804052,487,487,487,487,0
20240827,174000,24804052,487,487,487,487,0
20240827,173900,24804052,487,487,487,487,0
20240827,173800,24804052,487,487,487,487,0
20240827,173700,24804052,487,487,487,487,0
20240827,173600,24804052,487,487,487,487,0
20240827,173500,24804052,487,487,487,487,0
20240827,173400,24804052,487,487,487,487,0
20240827,173300,24804052,487,487,487,487,750
20240827,173200,24804052,487,487,487,487,0
20240827,173100,24804052,487,487,487,487,0
20240827,173000,24804052,487,487,487,487,0
20240827,172900,24804052,487,487,487,487,0
20240827,172800,24804052,487,487,487,487,0
20240827,172700,24804052,487,487,487,487,0
20240827,172600,24804052,487,487,487,487,0
20240827,172500,24804052,487,487,487,487,0
20240827,172400,24804052,487,487,487,487,0
20240827,172300,24804052,487,487,487,487,0
20240827,172200,24804052,487,487,487,487,0
20240827,172100,24804052,487,487,487,487,0
20240827,172000,24804052,487,487,487,487,0
20240827,171900,24804052,487,487,487,487,0
20240827,171800,24804052,487,487,487,487,0
20240827,171700,24804052,487,487,487,487,0
20240827,171600,24804052,487,487,487,487,0
20240827,171500,24804052,487,487,487,487,0
20240827,171400,24804052,487,487,487,487,0
20240827,171300,24804052,487,487,487,487,0
20240827,171200,24804052,487,487,487,487,0
20240827,171100,24804052,487,487,487,487,0
20240827,171000,24804052,487,487,487,487,0
20240827,170900,24804052,487,487,487,487,0
20240827,170800,24804052,487,487,487,487,0
20240827,170700,24804052,487,487,487,487,0
20240827,170600,24804052,487,487,487,487,0
20240827,170500,24804052,487,487,487,487,0
20240827,170400,24804052,487,487,487,487,0
20240827,170300,24804052,487,487,487,487,750
20240827,170200,24804052,487,487,487,487,0
20240827,170100,24804052,487,487,487,487,0
20240827,170000,24804052,487,487,487,487,0
20240827,165900,24804052,487,487,487,487,0
20240827,165800,24804052,487,487,487,487,0
20240827,165700,24804052,487,487,487,487,0
20240827,165600,24804052,487,487,487,487,0
20240827,165500,24804052,487,487,487,487,0
20240827,165400,24804052,487,487,487,487,0
20240827,165300,24804052,487,487,487,487,0
20240827,165200,24804052,487,487,487,487,0
20240827,165100,24804052,487,487,487,487,0
20240827,165000,24804052,487,487,487,487,0
20240827,164900,24804052,487,487,487,487,0
20240827,164800,24804052,487,487,487,487,0
20240827,164700,24804052,487,487,487,487,0
20240827,164600,24804052,487,487,487,487,0
20240827,164500,24804052,487,487,487,487,0
20240827,164400,24804052,487,487,487,487,0
20240827,164300,24804052,487,487,487,487,0
20240827,164200,24804052,487,487,487,487,0
20240827,164100,24804052,487,487,487,487,0
20240827,164000,24804052,487,487,487,487,0
20240827,163900,24804052,487,487,487,487,0
20240827,163800,24804052,487,487,487,487,0
20240827,163700,24804052,487,487,487,487,0
20240827,163600,24804052,487,487,487,487,0
20240827,163500,24804052,487,487,487,487,0
20240827,163400,24804052,487,487,487,487,0
20240827,163300,24804052,487,487,487,487,750
20240827,163200,24804052,487,487,487,487,0
20240827,163100,24804052,487,487,487,487,0
20240827,163000,24804052,487,487,487,487,0
20240827,162900,24804052,487,487,487,487,0
20240827,162800,24804052,487,487,487,487,0
20240827,162700,24804052,487,487,487,487,0
20240827,162600,24804052,487,487,487,487,0
20240827,162500,24804052,487,487,487,487,0
20240827,162400,24804052,487,487,487,487,0
20240827,162300,24804052,487,487,487,487,0
20240827,162200,24804052,487,487,487,487,0
20240827,162100,24804052,487,487,487,487,0
20240827,162000,24804052,487,487,487,487,0
20240827,161900,24804052,487,487,487,487,0
20240827,161800,24804052,487,487,487,487,0
20240827,161700,24804052,487,487,487,487,0
20240827,161600,24804052,487,487,487,487,0
20240827,161500,24804052,487,487,487,487,0
20240827,161400,24804052,487,487,487,487,0
20240827,161300,24804052,487,487,487,487,0
20240827,161200,24804052,487,487,487,487,0
20240827,161100,24804052,487,487,487,487,0
20240827,161000,24804052,487,487,487,487,0
20240827,160900,24804052,487,487,487,487,0
20240827,160800,24804052,487,487,487,487,0
20240827,160700,24804052,487,487,487,487,0
20240827,160600,24804052,487,487,487,487,0
20240827,160500,24804052,487,487,487,487,0
20240827,160400,24804052,487,487,487,487,0
20240827,160300,24804052,487,487,487,487,750
20240827,160200,24804052,487,487,487,487,0
20240827,160100,24804052,487,487,487,487,0
20240827,160000,24804052,487,487,487,487,0
20240827,155900,24804052,487,487,487,487,0
20240827,155800,24804052,487,487,487,487,0
20240827,155700,24804052,487,487,487,487,0
20240827,155600,24804052,487,487,487,487,0
20240827,155500,24804052,487,487,487,487,0
20240827,155400,24804052,487,487,487,487,0
20240827,155300,24804052,487,487,487,487,0
20240827,155200,24804052,487,487,487,487,0
20240827,155100,24804052,487,487,487,487,0
20240827,155000,24804052,487,487,487,487,0
20240827,154900,24804052,487,487,487,487,0
20240827,154800,24804052,487,487,487,487,0
20240827,154700,24804052,487,487,487,487,0
20240827,154600,24804052,487,487,487,487,0
20240827,154500,24804052,487,487,487,487,0
20240827,154400,24804052,487,487,487,487,0
20240827,154300,24804052,487,487,487,487,0
20240827,154200,24804052,487,487,487,487,0
20240827,154100,24804052,487,487,487,487,0
20240827,154000,24804052,487,487,487,487,0
20240827,153900,24804052,487,487,487,487,0
20240827,153800,24804052,487,487,487,487,0
20240827,153700,24804052,487,487,487,487,0
20240827,153600,24804052,487,487,487,487,0
20240827,153500,24804052,487,487,487,487,0
20240827,153400,24804052,487,487,487,487,0
20240827,153300,24804052,487,487,487,487,750
20240827,153200,24804052,487,487,487,487,0
20240827,153100,24804052,487,487,487,487,0
20240827,153000,24804052,487,487,487,487,750
20240827,152900,24438802,487,487,487,487,0
20240827,152800,24438802,487,487,487,487,0
20240827,152700,24438802,487,487,487,487,0
20240827,152600,24438802,487,487,487,487,0
20240827,152500,24438802,487,487,487,487,0
20240827,152400,24438802,487,487,487,487,0
20240827,152300,24438802,487,487,487,487,0
20240827,152200,24438802,487,487,487,487,0
20240827,152100,24438802,487,487,487,487,0
20240827,152000,24438802,487,487,487,487,0
20240827,151900,24438802,487,488,488,487,92
20240827,151800,24393907,488,488,488,488,0
20240827,151700,24393907,488,488,488,488,8
20240827,151600,24390003,488,488,488,488,0
20240827,151500,24390003,488,488,488,488,0
20240827,151400,24390003,488,488,488,488,32
20240827,151300,24374387,488,488,488,488,23
20240827,151200,24363163,488,488,488,488,200
20240827,151100,24265563,488,488,488,488,81
20240827,151000,24226035,489,489,489,489,0
20240827,150900,24226035,489,489,489,489,0
20240827,150800,24226035,489,489,489,489,0
20240827,150700,24226035,489,489,489,489,0
20240827,150600,24226035,489,489,489,489,0
20240827,150500,24226035,489,489,489,489,0
20240827,150400,24226035,489,489,489,489,0
20240827,150300,24226035,489,489,489,489,0
20240827,150200,24226035,489,489,489,489,0
20240827,150100,24226035,489,489,489,489,0
20240827,150000,24226035,489,489,489,489,1
20240827,145900,24225546,488,488,488,488,0
20240827,145800,24225546,488,488,488,488,0
20240827,145700,24225546,488,488,488,488,0
20240827,145600,24225546,488,488,488,488,0
20240827,145500,24225546,488,488,488,488,0
20240827,145400,24225546,488,488,488,488,0
20240827,145300,24225546,488,488,488,488,0
20240827,145200,24225546,488,488,488,488,0
20240827,145100,24225546,488,488,488,488,0
20240827,145000,24225546,488,488,488,488,0
20240827,144900,24225546,488,488,488,488,0
20240827,144800,24225546,488,488,488,488,0
20240827,144700,24225546,488,488,488,488,0
20240827,144600,24225546,488,488,488,488,0
20240827,144500,24225546,488,488,488,488,0
20240827,144400,24225546,488,488,488,488,0
20240827,144300,24225546,488,488,488,488,0
20240827,144200,24225546,488,488,488,488,0
20240827,144100,24225546,488,488,488,488,0
20240827,144000,24225546,488,488,488,488,0
20240827,143900,24225546,488,488,488,488,130
20240827,143800,24162106,488,488,488,488,0
20240827,143700,24162106,488,488,488,488,0
20240827,143600,24162106,488,488,488,488,0
20240827,143500,24162106,488,488,488,488,0
20240827,143400,24162106,488,488,488,488,0
20240827,143300,24162106,488,488,488,488,0
20240827,143200,24162106,488,488,488,488,0
20240827,143100,24162106,488,488,488,488,0
20240827,143000,24162106,488,488,488,488,0
20240827,142900,24162106,488,488,488,488,0
20240827,142800,24162106,488,488,488,488,1
20240827,142700,24161618,487,487,487,487,0
20240827,142600,24161618,487,487,487,487,0
20240827,142500,24161618,487,487,487,487,0
20240827,142400,24161618,487,487,487,487,1
20240827,142300,24161131,488,488,488,488,0
20240827,142200,24161131,488,488,488,488,64
20240827,142100,24129899,488,488,488,488,0
20240827,142000,24129899,488,488,488,488,0
20240827,141900,24129899,488,488,488,488,0
20240827,141800,24129899,488,488,488,488,0
20240827,141700,24129899,488,488,488,488,1
20240827,141600,24129411,488,488,488,488,0
20240827,141500,24129411,488,487,488,487,6
20240827,141400,24126485,487,487,487,487,0
20240827,141300,24126485,487,487,487,487,0
20240827,141200,24126485,487,487,487,487,0
20240827,141100,24126485,487,487,487,487,0
20240827,141000,24126485,487,487,487,487,0
20240827,140900,24126485,487,487,487,487,0
20240827,140800,24126485,487,487,487,487,820
20240827,140700,23727145,487,487,487,487,0
20240827,140600,23727145,487,487,487,487,0
20240827,140500,23727145,487,487,487,487,0
20240827,140400,23727145,487,487,487,487,0
20240827,140300,23727145,487,487,487,487,0
20240827,140200,23727145,487,487,487,487,1
20240827,140100,23726658,489,489,489,489,0
20240827,140000,23726658,489,489,489,489,0
20240827,135900,23726658,489,489,489,489,0
20240827,135800,23726658,489,489,489,489,0
20240827,135700,23726658,489,489,489,489,0
20240827,135600,23726658,489,489,489,489,0
20240827,135500,23726658,489,489,489,489,0
20240827,135400,23726658,489,489,489,489,0
20240827,135300,23726658,489,489,489,489,0
20240827,135200,23726658,489,489,489,489,0
20240827,135100,23726658,489,489,489,489,0
20240827,135000,23726658,489,489,489,489,0
20240827,134900,23726658,489,489,489,489,0
20240827,134800,23726658,489,489,489,489,0
20240827,134700,23726658,489,489,489,489,0
20240827,134600,23726658,489,489,489,489,0
20240827,134500,23726658,489,489,489,489,0
20240827,134400,23726658,489,489,489,489,0
20240827,134300,23726658,489,489,489,489,0
20240827,134200,23726658,489,489,489,489,0
20240827,134100,23726658,489,489,489,489,0
20240827,134000,23726658,489,489,489,489,0
20240827,133900,23726658,489,489,489,489,1
20240827,133800,23726169,487,487,487,487,0
20240827,133700,23726169,487,487,487,487,0
20240827,133600,23726169,487,487,487,487,0
20240827,133500,23726169,487,487,487,487,0
20240827,133400,23726169,487,487,487,487,0
20240827,133300,23726169,487,487,487,487,0
20240827,133200,23726169,487,487,487,487,0
20240827,133100,23726169,487,487,487,487,0
20240827,133000,23726169,487,487,487,487,0
20240827,132900,23726169,487,487,487,487,0
20240827,132800,23726169,487,487,487,487,0
20240827,132700,23726169,487,488,488,487,1349
20240827,132600,23067858,488,488,488,488,0
20240827,132500,23067858,488,488,488,488,0
20240827,132400,23067858,488,488,488,488,0
20240827,132300,23067858,488,488,488,488,0
20240827,132200,23067858,488,488,488,488,0
20240827,132100,23067858,488,488,488,488,2300
20240827,132000,21945458,489,489,489,489,0
20240827,131900,21945458,489,489,489,489,0
20240827,131800,21945458,489,489,489,489,2
20240827,131700,21944480,487,487,487,487,0
20240827,131600,21944480,487,487,487,487,0
20240827,131500,21944480,487,487,487,487,0
20240827,131400,21944480,487,487,487,487,0
20240827,131300,21944480,487,487,487,487,0
20240827,131200,21944480,487,487,487,487,0
20240827,131100,21944480,487,487,487,487,0
20240827,131000,21944480,487,487,487,487,0
20240827,130900,21944480,487,487,487,487,0
20240827,130800,21944480,487,487,487,487,0
20240827,130700,21944480,487,487,487,487,0
20240827,130600,21944480,487,487,487,487,0
20240827,130500,21944480,487,487,487,487,50
20240827,130400,21920130,487,487,487,487,0
20240827,130300,21920130,487,487,487,487,0
20240827,130200,21920130,487,487,487,487,0
20240827,130100,21920130,487,487,487,487,0
20240827,130000,21920130,487,487,487,487,200
20240827,125900,21822730,488,488,488,488,0
20240827,125800,21822730,488,488,488,488,0
20240827,125700,21822730,488,488,488,488,0
20240827,125600,21822730,488,488,488,488,0
20240827,125500,21822730,488,488,488,488,0
20240827,125400,21822730,488,488,488,488,0
20240827,125300,21822730,488,488,488,488,0
20240827,125200,21822730,488,488,488,488,0
20240827,125100,21822730,488,488,488,488,0
20240827,125000,21822730,488,488,488,488,20
20240827,124900,21812970,489,489,489,489,0
20240827,124800,21812970,489,489,489,489,0
20240827,124700,21812970,489,489,489,489,1
20240827,124600,21812481,488,488,488,488,0
20240827,124500,21812481,488,488,488,488,0
20240827,124400,21812481,488,488,488,488,0
20240827,124300,21812481,488,488,488,488,0
20240827,124200,21812481,488,488,488,488,0
20240827,124100,21812481,488,488,488,488,0
20240827,124000,21812481,488,488,488,488,0
20240827,123900,21812481,488,488,488,488,0
20240827,123800,21812481,488,488,488,488,0
20240827,123700,21812481,488,488,488,488,0
20240827,123600,21812481,488,488,488,488,0
20240827,123500,21812481,488,488,488,488,0
20240827,123400,21812481,488,488,488,488,0
20240827,123300,21812481,488,488,488,488,0
20240827,123200,21812481,488,488,488,488,0
20240827,123100,21812481,488,488,488,488,0
20240827,123000,21812481,488,488,488,488,101
20240827,122900,21763193,487,487,487,487,0
20240827,122800,21763193,487,487,487,487,0
20240827,122700,21763193,487,487,487,487,0
20240827,122600,21763193,487,487,487,487,0
20240827,122500,21763193,487,487,487,487,0
20240827,122400,21763193,487,487,487,487,0
20240827,122300,21763193,487,487,487,487,0
20240827,122200,21763193,487,487,487,487,0
20240827,122100,21763193,487,487,487,487,0
20240827,122000,21763193,487,487,487,487,20
20240827,121900,21753453,487,487,487,487,0
20240827,121800,21753453,487,487,487,487,0
20240827,121700,21753453,487,488,488,487,3
20240827,121600,21751990,488,488,488,488,0
20240827,121500,21751990,488,488,488,488,0
20240827,121400,21751990,488,488,488,488,0
20240827,121300,21751990,488,488,488,488,0
20240827,121200,21751990,488,488,488,488,0
20240827,121100,21751990,488,488,488,488,0
20240827,121000,21751990,488,488,488,488,0
20240827,120900,21751990,488,488,488,488,0
20240827,120800,21751990,488,488,488,488,1
20240827,120700,21751502,489,489,489,489,0
20240827,120600,21751502,489,489,489,489,0
20240827,120500,21751502,489,489,489,489,0
20240827,120400,21751502,489,489,489,489,0
20240827,120300,21751502,489,489,489,489,0
20240827,120200,21751502,489,489,489,489,0
20240827,120100,21751502,489,489,489,489,0
20240827,120000,21751502,489,489,489,489,0
20240827,115900,21751502,489,489,489,489,1
20240827,115800,21751013,489,489,489,489,0
20240827,115700,21751013,489,489,489,489,0
20240827,115600,21751013,489,489,489,489,1
20240827,115500,21750524,486,486,486,486,1
20240827,115400,21750038,486,488,489,486,54
20240827,115300,21723688,489,489,489,489,0
20240827,115200,21723688,489,489,489,489,0
20240827,115100,21723688,489,489,489,489,1
20240827,115000,21723199,488,488,488,488,0
20240827,114900,21723199,488,488,488,488,0
20240827,114800,21723199,488,488,488,488,0
20240827,114700,21723199,488,488,488,488,38
20240827,114600,21704655,489,489,489,489,0
20240827,114500,21704655,489,489,489,489,1
20240827,114400,21704166,488,488,488,488,100
20240827,114300,21655366,489,489,489,489,0
20240827,114200,21655366,489,489,489,489,0
20240827,114100,21655366,489,489,489,489,0
20240827,114000,21655366,489,489,489,489,0
20240827,113900,21655366,489,489,489,489,0
20240827,113800,21655366,489,489,489,489,0
20240827,113700,21655366,489,489,489,489,0
20240827,113600,21655366,489,489,489,489,0
20240827,113500,21655366,489,489,489,489,1
20240827,113400,21654877,486,486,486,486,0
20240827,113300,21654877,486,486,486,486,0
20240827,113200,21654877,486,486,486,486,0
20240827,113100,21654877,486,486,486,486,0
20240827,113000,21654877,486,486,486,486,0
20240827,112900,21654877,486,486,486,486,1
20240827,112800,21654391,487,487,487,487,0
20240827,112700,21654391,487,487,487,487,0
20240827,112600,21654391,487,487,487,487,0
20240827,112500,21654391,487,487,487,487,2
20240827,112400,21653417,487,487,487,487,0
20240827,112300,21653417,487,487,487,487,0
20240827,112200,21653417,487,487,487,487,0
20240827,112100,21653417,487,487,487,487,2
20240827,112000,21652443,487,487,487,487,10
20240827,111900,21647573,486,486,486,486,0
20240827,111800,21647573,486,486,486,486,0
20240827,111700,21647573,486,486,486,486,0
20240827,111600,21647573,486,486,486,486,0
20240827,111500,21647573,486,486,486,486,0
20240827,111400,21647573,486,486,486,486,0
20240827,111300,21647573,486,486,486,486,0
20240827,111200,21647573,486,486,486,486,0
20240827,111100,21647573,486,486,486,486,0
20240827,111000,21647573,486,486,486,486,0
20240827,110900,21647573,486,486,486,486,0
20240827,110800,21647573,486,486,486,486,36
20240827,110700,21630077,487,487,487,487,20
20240827,110600,21620337,487,487,487,487,0
20240827,110500,21620337,487,487,487,487,0
20240827,110400,21620337,487,487,487,487,1
20240827,110300,21619850,486,486,486,486,0
20240827,110200,21619850,486,487,487,486,201
20240827,110100,21521964,485,485,485,485,0
20240827,110000,21521964,485,485,485,485,0
20240827,105900,21521964,485,485,485,485,0
20240827,105800,21521964,485,485,485,485,0
20240827,105700,21521964,485,485,485,485,0
20240827,105600,21521964,485,485,485,485,0
20240827,105500,21521964,485,485,485,485,0
20240827,105400,21521964,485,487,487,485,3
20240827,105300,21520506,485,485,485,485,0
20240827,105200,21520506,485,486,486,485,1001
20240827,105100,21034021,487,487,487,487,2
20240827,105000,21033047,486,486,486,486,1
20240827,104900,21032561,487,487,487,487,0
20240827,104800,21032561,487,487,487,487,1
20240827,104700,21032074,485,485,485,485,0
20240827,104600,21032074,485,485,485,485,0
20240827,104500,21032074,485,485,485,485,0
20240827,104400,21032074,485,485,485,485,0
20240827,104300,21032074,485,485,485,485,300
20240827,104200,20886574,485,485,485,485,0
20240827,104100,20886574,485,485,485,485,0
20240827,104000,20886574,485,485,485,485,1
20240827,103900,20886089,485,485,485,485,0
20240827,103800,20886089,485,486,486,485,13
20240827,103700,20879772,485,485,485,485,0
20240827,103600,20879772,485,485,485,485,0
20240827,103500,20879772,485,485,485,485,0
20240827,103400,20879772,485,485,485,485,0
20240827,103300,20879772,485,485,485,485,2000
20240827,103200,19909772,485,485,485,485,0
20240827,103100,19909772,485,485,485,485,1668
20240827,103000,19100792,485,485,485,485,0
20240827,102900,19100792,485,485,485,485,0
20240827,102800,19100792,485,485,485,485,0
20240827,102700,19100792,485,485,485,485,0
20240827,102600,19100792,485,485,485,485,0
20240827,102500,19100792,485,485,485,485,0
20240827,102400,19100792,485,485,485,485,729
20240827,102300,18747227,486,486,486,486,0
20240827,102200,18747227,486,486,486,486,0
20240827,102100,18747227,486,486,487,485,284
20240827,102000,18609203,485,485,485,485,0
20240827,101900,18609203,485,486,486,485,2
20240827,101800,18608232,485,485,485,485,1
20240827,101700,18607747,488,488,488,488,1
20240827,101600,18607259,485,485,485,485,0
20240827,101500,18607259,485,485,485,485,100
20240827,101400,18558759,485,485,485,485,3
20240827,101300,18557304,485,485,485,485,0
20240827,101200,18557304,485,485,485,485,0
20240827,101100,18557304,485,485,485,485,0
20240827,101000,18557304,485,487,487,485,1204
20240827,100900,17970960,485,487,488,485,456
20240827,100800,17749176,487,490,491,487,5162
20240827,100700,15230032,490,491,492,490,106
20240827,100600,15177986,489,488,489,488,176
20240827,100500,15092097,488,488,488,488,0
20240827,100400,15092097,488,488,488,488,0
20240827,100300,15092097,488,488,488,488,0
20240827,100200,15092097,488,488,488,488,14
20240827,100100,15085265,488,488,488,488,0
20240827,100000,15085265,488,488,488,488,33
20240827,095900,15069161,488,488,488,488,28
20240827,095800,15055497,485,485,485,485,1
20240827,095700,15055012,485,486,486,485,441
20240827,095600,14840687,486,486,486,486,0
20240827,095500,14840687,486,486,486,486,0
20240827,095400,14840687,486,486,486,486,237
20240827,095300,14725505,486,486,486,486,0
20240827,095200,14725505,486,486,486,486,1
20240827,095100,14725019,486,491,492,486,4838
20240827,095000,12364528,492,492,492,492,1
20240827,094900,12364036,492,490,492,490,688
20240827,094800,12026486,490,490,490,490,51
20240827,094700,12001496,490,489,490,489,358
20240827,094600,11826433,489,489,489,489,50
20240827,094500,11801983,489,489,489,489,1
20240827,094400,11801494,489,489,489,489,0
20240827,094300,11801494,489,489,489,489,0
20240827,094200,11801494,489,489,489,489,1
20240827,094100,11801005,486,486,486,486,0
20240827,094000,11801005,486,486,486,486,1
20240827,093900,11800519,489,488,489,488,171
20240827,093800,11717070,488,487,488,487,1956
20240827,093700,10764497,487,487,487,487,3
20240827,093600,10763036,487,487,487,486,11
20240827,093500,10757684,487,487,487,487,32
20240827,093400,10742100,486,486,486,486,10
20240827,093300,10737240,487,487,487,487,0
20240827,093200,10737240,487,487,487,487,0
20240827,093100,10737240,487,485,487,485,28
20240827,093000,10723640,487,487,487,487,1
20240827,092900,10723153,487,487,487,487,78
20240827,092800,10685167,487,487,487,487,0
20240827,092700,10685167,487,487,487,487,0
20240827,092600,10685167,487,487,487,487,0
20240827,092500,10685167,487,487,487,487,0
20240827,092400,10685167,487,487,487,487,0
20240827,092300,10685167,487,487,487,487,1
20240827,092200,10684680,484,485,485,484,2000
20240827,092100,9716480,487,485,487,485,2059
20240827,092000,8717863,484,484,484,484,1
20240827,091900,8717379,485,485,485,485,800
20240827,091800,8329379,485,485,485,485,0
20240827,091700,8329379,485,485,485,485,2062
20240827,091600,7329309,484,484,484,484,200
20240827,091500,7232509,485,485,485,485,0
20240827,091400,7232509,485,485,485,485,0
20240827,091300,7232509,485,484,485,484,19
20240827,091200,7223295,484,484,484,484,269
20240827,091100,7093099,485,485,485,484,3722
20240827,091000,5287930,483,483,483,483,1
20240827,090900,5287447,482,483,483,482,1002
20240827,090800,4803798,483,485,485,483,112
20240827,090700,4749572,485,489,489,484,9729
20240827,090600,29400,490,490,490,490,0
20240827,090500,29400,490,490,490,490,0
20240827,090400,29400,490,490,490,490,0
20240827,090300,29400,490,490,490,490,56
20240827,090200,1960,490,490,490,490,0
20240827,090100,1960,490,490,490,490,2
20240827,090000,980,490,490,490,490,2