KissMeData/009440/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,185200,146286809,818,818,818,818,200
20240828,185100,146286809,818,818,818,818,0
20240828,185000,146286809,818,818,818,818,0
20240828,184900,146286809,818,818,818,818,0
20240828,184800,146286809,818,818,818,818,0
20240828,184700,146286809,818,818,818,818,0
20240828,184600,146286809,818,818,818,818,0
20240828,184500,146286809,818,818,818,818,0
20240828,184400,146286809,818,818,818,818,0
20240828,184300,146286809,818,818,818,818,0
20240828,184200,146286809,818,818,818,818,0
20240828,184100,146286809,818,818,818,818,0
20240828,184000,146286809,818,818,818,818,0
20240828,183900,146286809,818,818,818,818,0
20240828,183800,146286809,818,818,818,818,0
20240828,183700,146286809,818,818,818,818,0
20240828,183600,146286809,818,818,818,818,0
20240828,183500,146286809,818,818,818,818,0
20240828,183400,146286809,818,818,818,818,0
20240828,183300,146286809,818,818,818,818,0
20240828,183200,146286809,818,818,818,818,0
20240828,183100,146286809,818,818,818,818,0
20240828,183000,146286809,818,818,818,818,0
20240828,182900,146286809,818,818,818,818,0
20240828,182800,146286809,818,818,818,818,0
20240828,182700,146286809,818,818,818,818,0
20240828,182600,146286809,818,818,818,818,0
20240828,182500,146286809,818,818,818,818,0
20240828,182400,146286809,818,818,818,818,0
20240828,182300,146286809,818,818,818,818,0
20240828,182200,146286809,818,818,818,818,200
20240828,182100,146286809,818,818,818,818,0
20240828,182000,146286809,818,818,818,818,0
20240828,181900,146286809,818,818,818,818,0
20240828,181800,146286809,818,818,818,818,0
20240828,181700,146286809,818,818,818,818,0
20240828,181600,146286809,818,818,818,818,0
20240828,181500,146286809,818,818,818,818,0
20240828,181400,146286809,818,818,818,818,0
20240828,181300,146286809,818,818,818,818,0
20240828,181200,146286809,818,818,818,818,0
20240828,181100,146286809,818,818,818,818,0
20240828,181000,146286809,818,818,818,818,0
20240828,180900,146286809,818,818,818,818,0
20240828,180800,146286809,818,818,818,818,0
20240828,180700,146286809,818,818,818,818,0
20240828,180600,146286809,818,818,818,818,0
20240828,180500,146286809,818,818,818,818,0
20240828,180400,146286809,818,818,818,818,0
20240828,180300,146286809,818,818,818,818,0
20240828,180200,146286809,818,818,818,818,0
20240828,180100,146286809,818,818,818,818,0
20240828,180000,146286809,818,818,818,818,0
20240828,175900,146286809,818,818,818,818,0
20240828,175800,146286809,818,818,818,818,0
20240828,175700,146286809,818,818,818,818,0
20240828,175600,146286809,818,818,818,818,0
20240828,175500,146286809,818,818,818,818,0
20240828,175400,146286809,818,818,818,818,0
20240828,175300,146286809,818,818,818,818,0
20240828,175200,146286809,818,818,818,818,200
20240828,175100,146286809,818,818,818,818,0
20240828,175000,146286809,818,818,818,818,0
20240828,174900,146286809,818,818,818,818,0
20240828,174800,146286809,818,818,818,818,0
20240828,174700,146286809,818,818,818,818,0
20240828,174600,146286809,818,818,818,818,0
20240828,174500,146286809,818,818,818,818,0
20240828,174400,146286809,818,818,818,818,0
20240828,174300,146286809,818,818,818,818,0
20240828,174200,146286809,818,818,818,818,0
20240828,174100,146286809,818,818,818,818,0
20240828,174000,146286809,818,818,818,818,0
20240828,173900,146286809,818,818,818,818,0
20240828,173800,146286809,818,818,818,818,0
20240828,173700,146286809,818,818,818,818,0
20240828,173600,146286809,818,818,818,818,0
20240828,173500,146286809,818,818,818,818,0
20240828,173400,146286809,818,818,818,818,0
20240828,173300,146286809,818,818,818,818,0
20240828,173200,146286809,818,818,818,818,0
20240828,173100,146286809,818,818,818,818,0
20240828,173000,146286809,818,818,818,818,0
20240828,172900,146286809,818,818,818,818,0
20240828,172800,146286809,818,818,818,818,0
20240828,172700,146286809,818,818,818,818,0
20240828,172600,146286809,818,818,818,818,0
20240828,172500,146286809,818,818,818,818,0
20240828,172400,146286809,818,818,818,818,0
20240828,172300,146286809,818,818,818,818,0
20240828,172200,146286809,818,818,818,818,200
20240828,172100,146286809,818,818,818,818,0
20240828,172000,146286809,818,818,818,818,0
20240828,171900,146286809,818,818,818,818,0
20240828,171800,146286809,818,818,818,818,0
20240828,171700,146286809,818,818,818,818,0
20240828,171600,146286809,818,818,818,818,0
20240828,171500,146286809,818,818,818,818,0
20240828,171400,146286809,818,818,818,818,0
20240828,171300,146286809,818,818,818,818,0
20240828,171200,146286809,818,818,818,818,0
20240828,171100,146286809,818,818,818,818,0
20240828,171000,146286809,818,818,818,818,0
20240828,170900,146286809,818,818,818,818,0
20240828,170800,146286809,818,818,818,818,0
20240828,170700,146286809,818,818,818,818,0
20240828,170600,146286809,818,818,818,818,0
20240828,170500,146286809,818,818,818,818,0
20240828,170400,146286809,818,818,818,818,0
20240828,170300,146286809,818,818,818,818,0
20240828,170200,146286809,818,818,818,818,0
20240828,170100,146286809,818,818,818,818,0
20240828,170000,146286809,818,818,818,818,0
20240828,165900,146286809,818,818,818,818,0
20240828,165800,146286809,818,818,818,818,0
20240828,165700,146286809,818,818,818,818,0
20240828,165600,146286809,818,818,818,818,0
20240828,165500,146286809,818,818,818,818,0
20240828,165400,146286809,818,818,818,818,0
20240828,165300,146286809,818,818,818,818,0
20240828,165200,146286809,818,818,818,818,200
20240828,165100,146286809,818,818,818,818,0
20240828,165000,146286809,818,818,818,818,0
20240828,164900,146286809,818,818,818,818,0
20240828,164800,146286809,818,818,818,818,0
20240828,164700,146286809,818,818,818,818,0
20240828,164600,146286809,818,818,818,818,0
20240828,164500,146286809,818,818,818,818,0
20240828,164400,146286809,818,818,818,818,0
20240828,164300,146286809,818,818,818,818,0
20240828,164200,146286809,818,818,818,818,0
20240828,164100,146286809,818,818,818,818,0
20240828,164000,146286809,818,818,818,818,0
20240828,163900,146286809,818,818,818,818,0
20240828,163800,146286809,818,818,818,818,0
20240828,163700,146286809,818,818,818,818,0
20240828,163600,146286809,818,818,818,818,0
20240828,163500,146286809,818,818,818,818,0
20240828,163400,146286809,818,818,818,818,0
20240828,163300,146286809,818,818,818,818,0
20240828,163200,146286809,818,818,818,818,0
20240828,163100,146286809,818,818,818,818,0
20240828,163000,146286809,818,818,818,818,0
20240828,162900,146286809,818,818,818,818,0
20240828,162800,146286809,818,818,818,818,0
20240828,162700,146286809,818,818,818,818,0
20240828,162600,146286809,818,818,818,818,0
20240828,162500,146286809,818,818,818,818,0
20240828,162400,146286809,818,818,818,818,0
20240828,162300,146286809,818,818,818,818,0
20240828,162200,146286809,818,818,818,818,200
20240828,162100,146286809,818,818,818,818,0
20240828,162000,146286809,818,818,818,818,0
20240828,161900,146286809,818,818,818,818,0
20240828,161800,146286809,818,818,818,818,0
20240828,161700,146286809,818,818,818,818,0
20240828,161600,146286809,818,818,818,818,0
20240828,161500,146286809,818,818,818,818,0
20240828,161400,146286809,818,818,818,818,0
20240828,161300,146286809,818,818,818,818,0
20240828,161200,146286809,818,818,818,818,0
20240828,161100,146286809,818,818,818,818,0
20240828,161000,146286809,818,818,818,818,0
20240828,160900,146286809,818,818,818,818,0
20240828,160800,146286809,818,818,818,818,0
20240828,160700,146286809,818,818,818,818,0
20240828,160600,146286809,818,818,818,818,0
20240828,160500,146286809,818,818,818,818,0
20240828,160400,146286809,818,818,818,818,0
20240828,160300,146286809,818,818,818,818,0
20240828,160200,146286809,818,818,818,818,0
20240828,160100,146286809,818,818,818,818,0
20240828,160000,146286809,818,818,818,818,0
20240828,155900,146286809,818,818,818,818,0
20240828,155800,146286809,818,818,818,818,0
20240828,155700,146286809,818,818,818,818,0
20240828,155600,146286809,818,818,818,818,0
20240828,155500,146286809,818,818,818,818,0
20240828,155400,146286809,818,818,818,818,0
20240828,155300,146286809,818,818,818,818,0
20240828,155200,146286809,818,818,818,818,200
20240828,155100,146286809,818,818,818,818,0
20240828,155000,146286809,818,818,818,818,0
20240828,154900,146286809,818,818,818,818,0
20240828,154800,146286809,818,818,818,818,0
20240828,154700,146286809,818,818,818,818,0
20240828,154600,146286809,818,818,818,818,0
20240828,154500,146286809,818,818,818,818,0
20240828,154400,146286809,818,818,818,818,0
20240828,154300,146286809,818,818,818,818,0
20240828,154200,146286809,818,818,818,818,0
20240828,154100,146286809,818,818,818,818,0
20240828,154000,146286809,818,818,818,818,0
20240828,153900,146286809,818,818,818,818,0
20240828,153800,146286809,818,818,818,818,0
20240828,153700,146286809,818,818,818,818,0
20240828,153600,146286809,818,818,818,818,0
20240828,153500,146286809,818,818,818,818,0
20240828,153400,146286809,818,818,818,818,0
20240828,153300,146286809,818,818,818,818,0
20240828,153200,146286809,818,818,818,818,0
20240828,153100,146286809,818,818,818,818,0
20240828,153000,146286809,818,818,818,818,200
20240828,152900,146123209,818,818,818,818,0
20240828,152800,146123209,818,818,818,818,0
20240828,152700,146123209,818,818,818,818,0
20240828,152600,146123209,818,818,818,818,0
20240828,152500,146123209,818,818,818,818,0
20240828,152400,146123209,818,818,818,818,0
20240828,152300,146123209,818,818,818,818,0
20240828,152200,146123209,818,818,818,818,0
20240828,152100,146123209,818,818,818,818,0
20240828,152000,146123209,818,818,818,818,0
20240828,151900,146123209,818,818,818,818,0
20240828,151800,146123209,818,818,818,818,60
20240828,151700,146074129,818,818,818,818,0
20240828,151600,146074129,818,818,818,818,0
20240828,151500,146074129,818,818,818,818,0
20240828,151400,146074129,818,818,818,818,505
20240828,151300,145661039,819,819,819,819,0
20240828,151200,145661039,819,819,819,819,0
20240828,151100,145661039,819,819,819,819,0
20240828,151000,145661039,819,819,819,819,0
20240828,150900,145661039,819,819,819,819,0
20240828,150800,145661039,819,819,819,819,4658
20240828,150700,141846137,819,818,819,818,1342
20240828,150600,140747269,819,819,819,819,0
20240828,150500,140747269,819,819,819,819,0
20240828,150400,140747269,819,819,819,819,0
20240828,150300,140747269,819,819,819,819,0
20240828,150200,140747269,819,819,819,819,0
20240828,150100,140747269,819,819,819,819,0
20240828,150000,140747269,819,806,819,806,9802
20240828,145900,132727714,801,801,801,801,100
20240828,145800,132647614,801,801,801,801,100
20240828,145700,132567514,800,800,800,800,0
20240828,145600,132567514,800,800,800,800,100
20240828,145500,132487514,800,800,800,800,100
20240828,145400,132407514,797,797,797,797,0
20240828,145300,132407514,797,797,797,797,0
20240828,145200,132407514,797,797,797,797,0
20240828,145100,132407514,797,797,797,797,0
20240828,145000,132407514,797,797,797,797,0
20240828,144900,132407514,797,797,797,797,200
20240828,144800,132248114,797,797,797,797,100
20240828,144700,132168414,797,800,800,797,900
20240828,144600,131450808,800,805,805,800,2000
20240828,144500,129847603,805,805,805,805,0
20240828,144400,129847603,805,805,805,805,0
20240828,144300,129847603,805,805,805,805,0
20240828,144200,129847603,805,805,805,805,0
20240828,144100,129847603,805,805,805,805,0
20240828,144000,129847603,805,805,805,805,0
20240828,143900,129847603,805,805,805,805,0
20240828,143800,129847603,805,805,805,805,0
20240828,143700,129847603,805,805,805,805,0
20240828,143600,129847603,805,805,805,805,0
20240828,143500,129847603,805,805,805,805,510
20240828,143400,129437053,805,805,805,805,0
20240828,143300,129437053,805,805,805,805,0
20240828,143200,129437053,805,805,805,805,0
20240828,143100,129437053,805,805,805,805,0
20240828,143000,129437053,805,805,805,805,0
20240828,142900,129437053,805,805,805,805,23
20240828,142800,129418538,805,805,805,805,198
20240828,142700,129259148,805,806,806,805,511
20240828,142600,128847747,805,805,805,805,0
20240828,142500,128847747,805,805,805,805,0
20240828,142400,128847747,805,805,805,805,0
20240828,142300,128847747,805,805,805,805,0
20240828,142200,128847747,805,805,805,805,0
20240828,142100,128847747,805,805,805,805,20
20240828,142000,128831647,805,805,805,805,0
20240828,141900,128831647,805,805,805,805,0
20240828,141800,128831647,805,805,805,805,0
20240828,141700,128831647,805,805,805,805,0
20240828,141600,128831647,805,805,805,805,0
20240828,141500,128831647,805,805,805,805,0
20240828,141400,128831647,805,805,805,805,9
20240828,141300,128824402,805,805,805,805,0
20240828,141200,128824402,805,805,805,805,0
20240828,141100,128824402,805,805,805,805,0
20240828,141000,128824402,805,805,805,805,1
20240828,140900,128823597,803,803,803,803,0
20240828,140800,128823597,803,803,803,803,0
20240828,140700,128823597,803,803,803,803,0
20240828,140600,128823597,803,803,803,803,0
20240828,140500,128823597,803,803,803,803,0
20240828,140400,128823597,803,803,803,803,0
20240828,140300,128823597,803,803,803,803,0
20240828,140200,128823597,803,803,803,803,1
20240828,140100,128822794,801,801,801,801,0
20240828,140000,128822794,801,801,801,801,0
20240828,135900,128822794,801,801,801,801,0
20240828,135800,128822794,801,801,801,801,0
20240828,135700,128822794,801,801,801,801,0
20240828,135600,128822794,801,801,801,801,0
20240828,135500,128822794,801,801,801,801,0
20240828,135400,128822794,801,801,801,801,0
20240828,135300,128822794,801,801,801,801,0
20240828,135200,128822794,801,803,803,801,1412
20240828,135100,127691775,803,804,804,803,50
20240828,135000,127651623,803,803,803,803,0
20240828,134900,127651623,803,803,803,803,0
20240828,134800,127651623,803,803,803,803,0
20240828,134700,127651623,803,803,803,803,0
20240828,134600,127651623,803,803,803,803,0
20240828,134500,127651623,803,803,803,803,0
20240828,134400,127651623,803,803,803,803,0
20240828,134300,127651623,803,803,803,803,149
20240828,134200,127531976,803,803,803,803,0
20240828,134100,127531976,803,803,803,803,0
20240828,134000,127531976,803,803,803,803,0
20240828,133900,127531976,803,803,803,803,0
20240828,133800,127531976,803,803,803,803,0
20240828,133700,127531976,803,803,803,803,0
20240828,133600,127531976,803,803,803,803,0
20240828,133500,127531976,803,803,803,803,1
20240828,133400,127531173,801,801,801,801,0
20240828,133300,127531173,801,801,801,801,0
20240828,133200,127531173,801,801,801,801,0
20240828,133100,127531173,801,801,802,801,734
20240828,133000,126943141,801,801,801,801,2
20240828,132900,126941539,801,801,801,801,5
20240828,132800,126937534,800,802,802,800,819
20240828,132700,126282332,804,793,804,793,351
20240828,132600,126003978,791,797,797,791,2921
20240828,132500,123689919,808,808,808,808,0
20240828,132400,123689919,808,808,808,808,0
20240828,132300,123689919,808,808,808,808,0
20240828,132200,123689919,808,808,808,808,0
20240828,132100,123689919,808,808,808,808,0
20240828,132000,123689919,808,808,808,808,0
20240828,131900,123689919,808,808,808,808,0
20240828,131800,123689919,808,808,808,808,0
20240828,131700,123689919,808,808,808,808,0
20240828,131600,123689919,808,808,808,808,0
20240828,131500,123689919,808,808,808,808,1
20240828,131400,123689111,795,804,804,795,5135
20240828,131300,119588187,804,804,804,804,0
20240828,131200,119588187,804,804,804,804,0
20240828,131100,119588187,804,804,804,804,0
20240828,131000,119588187,804,804,804,804,0
20240828,130900,119588187,804,804,804,804,0
20240828,130800,119588187,804,804,804,804,0
20240828,130700,119588187,804,804,804,804,0
20240828,130600,119588187,804,804,804,804,0
20240828,130500,119588187,804,804,804,804,0
20240828,130400,119588187,804,804,804,804,0
20240828,130300,119588187,804,804,804,804,0
20240828,130200,119588187,804,804,804,804,0
20240828,130100,119588187,804,804,804,804,0
20240828,130000,119588187,804,804,804,804,0
20240828,125900,119588187,804,804,804,804,0
20240828,125800,119588187,804,804,804,804,0
20240828,125700,119588187,804,804,804,804,0
20240828,125600,119588187,804,806,806,804,58
20240828,125500,119541553,805,805,805,805,0
20240828,125400,119541553,805,805,805,805,0
20240828,125300,119541553,805,805,805,805,0
20240828,125200,119541553,805,805,805,805,0
20240828,125100,119541553,805,805,805,805,97
20240828,125000,119463468,805,805,805,805,55
20240828,124900,119419193,805,805,805,805,0
20240828,124800,119419193,805,805,805,805,0
20240828,124700,119419193,805,805,805,805,0
20240828,124600,119419193,805,805,805,805,0
20240828,124500,119419193,805,805,805,805,241
20240828,124400,119225188,810,810,810,810,301
20240828,124300,118981378,804,806,806,804,600
20240828,124200,118498499,805,805,805,805,0
20240828,124100,118498499,805,811,811,805,67
20240828,124000,118444228,811,811,811,811,414
20240828,123900,118108474,812,812,812,812,0
20240828,123800,118108474,812,812,812,812,1
20240828,123700,118107662,812,812,812,812,0
20240828,123600,118107662,812,812,812,812,0
20240828,123500,118107662,812,812,812,812,0
20240828,123400,118107662,812,812,812,812,0
20240828,123300,118107662,812,812,812,812,0
20240828,123200,118107662,812,812,812,812,0
20240828,123100,118107662,812,812,812,812,15
20240828,123000,118095482,811,811,811,811,0
20240828,122900,118095482,811,811,811,811,0
20240828,122800,118095482,811,811,811,811,0
20240828,122700,118095482,811,811,811,811,0
20240828,122600,118095482,811,811,811,811,15
20240828,122500,118083317,811,811,811,811,0
20240828,122400,118083317,811,811,811,811,105
20240828,122300,117998162,811,811,811,811,0
20240828,122200,117998162,811,811,811,811,1
20240828,122100,117997351,811,814,814,811,76
20240828,122000,117935709,812,812,812,812,0
20240828,121900,117935709,812,814,814,812,3
20240828,121800,117933270,815,815,815,815,2
20240828,121700,117931640,816,816,816,816,0
20240828,121600,117931640,816,816,816,816,2
20240828,121500,117930008,817,817,817,817,0
20240828,121400,117930008,817,818,818,817,2
20240828,121300,117928373,819,819,819,819,55
20240828,121200,117883328,816,816,816,816,1
20240828,121100,117882512,811,811,811,811,0
20240828,121000,117882512,811,818,818,811,675
20240828,120900,117334370,818,819,819,818,127
20240828,120800,117230480,819,819,819,819,0
20240828,120700,117230480,819,819,819,819,0
20240828,120600,117230480,819,819,819,819,0
20240828,120500,117230480,819,819,819,819,0
20240828,120400,117230480,819,819,819,819,0
20240828,120300,117230480,819,819,819,819,100
20240828,120200,117148580,820,820,820,820,0
20240828,120100,117148580,820,820,820,820,129
20240828,120000,117042800,820,820,820,820,0
20240828,115900,117042800,820,820,820,820,0
20240828,115800,117042800,820,825,825,820,18070
20240828,115700,102210361,824,825,825,824,1649
20240828,115600,100851570,824,824,824,824,0
20240828,115500,100851570,824,825,825,824,106
20240828,115400,100764225,822,822,822,822,0
20240828,115300,100764225,822,822,822,822,0
20240828,115200,100764225,822,830,830,822,889
20240828,115100,100027873,835,835,835,835,23
20240828,115000,100008668,835,835,835,835,0
20240828,114900,100008668,835,835,835,835,0
20240828,114800,100008668,835,835,835,835,0
20240828,114700,100008668,835,835,835,835,241
20240828,114600,99807433,830,830,830,830,0
20240828,114500,99807433,830,830,830,830,0
20240828,114400,99807433,830,830,830,830,100
20240828,114300,99724433,829,829,829,829,0
20240828,114200,99724433,829,831,831,829,57
20240828,114100,99677123,831,834,834,831,68
20240828,114000,99620507,835,835,835,835,0
20240828,113900,99620507,835,835,835,835,0
20240828,113800,99620507,835,835,835,835,32
20240828,113700,99593787,838,838,838,838,500
20240828,113600,99174787,838,838,838,838,5435
20240828,113500,94620257,837,836,837,836,1602
20240828,113400,93279385,837,837,837,837,2
20240828,113300,93277711,837,837,837,837,0
20240828,113200,93277711,837,837,837,837,1551
20240828,113100,91979524,837,837,837,837,101
20240828,113000,91894987,830,830,830,830,1
20240828,112900,91894157,828,828,828,828,0
20240828,112800,91894157,828,828,828,828,0
20240828,112700,91894157,828,828,828,828,590
20240828,112600,91405637,828,828,828,828,0
20240828,112500,91405637,828,828,828,828,0
20240828,112400,91405637,828,824,828,822,589
20240828,112300,90918789,824,835,835,824,171
20240828,112200,90776835,825,828,828,825,200
20240828,112100,90611631,838,837,838,837,208
20240828,112000,90437512,837,837,838,837,32
20240828,111900,90410711,838,831,838,831,45
20240828,111800,90373186,831,836,836,831,2817
20240828,111700,88032089,838,838,838,838,0
20240828,111600,88032089,838,837,838,837,73
20240828,111500,87970920,838,837,838,837,29
20240828,111400,87946623,838,837,838,837,323
20240828,111300,87676150,836,836,836,836,1000
20240828,111200,86840150,836,835,836,835,158
20240828,111100,86708082,836,834,837,834,148
20240828,111000,86584391,834,834,834,834,1
20240828,110900,86583557,837,837,837,837,50
20240828,110800,86541707,824,824,824,824,0
20240828,110700,86541707,824,824,824,824,0
20240828,110600,86541707,824,835,835,824,684
20240828,110500,85971052,830,830,830,830,139
20240828,110400,85855682,830,830,830,830,50
20240828,110300,85814182,837,837,837,837,189
20240828,110200,85655989,837,837,837,837,0
20240828,110100,85655989,837,837,837,837,0
20240828,110000,85655989,837,837,837,837,0
20240828,105900,85655989,837,837,837,837,5
20240828,105800,85651804,838,838,838,838,0
20240828,105700,85651804,838,838,838,838,0
20240828,105600,85651804,838,827,838,827,1800
20240828,105500,84161304,826,826,826,826,1
20240828,105400,84160478,829,829,829,829,0
20240828,105300,84160478,829,829,829,829,0
20240828,105200,84160478,829,828,829,828,100
20240828,105100,84077588,825,825,825,825,0
20240828,105000,84077588,825,827,827,825,5
20240828,104900,84073456,828,828,828,828,1
20240828,104800,84072628,820,831,831,820,1120
20240828,104700,83152694,830,831,831,830,3031
20240828,104600,80633951,831,834,834,831,2066
20240828,104500,78915921,834,836,836,834,3
20240828,104400,78913416,837,837,837,837,124
20240828,104300,78809628,837,837,837,831,139
20240828,104200,78693640,838,838,838,838,10
20240828,104100,78685260,838,825,839,825,16583
20240828,104000,64858794,822,822,822,822,0
20240828,103900,64858794,822,824,824,822,2499
20240828,103800,62801839,824,824,824,824,72
20240828,103700,62742511,824,824,824,824,498
20240828,103600,62332159,823,822,823,822,195
20240828,103500,62171698,823,823,823,821,2057
20240828,103400,60478810,822,822,822,822,0
20240828,103300,60478810,822,818,823,818,3027
20240828,103200,57993579,813,813,813,813,0
20240828,103100,57993579,813,813,813,813,0
20240828,103000,57993579,813,813,813,813,0
20240828,102900,57993579,813,813,813,813,0
20240828,102800,57993579,813,813,813,813,0
20240828,102700,57993579,813,813,813,813,0
20240828,102600,57993579,813,817,817,813,199
20240828,102500,57831787,812,812,812,812,0
20240828,102400,57831787,812,812,812,812,51
20240828,102300,57790375,818,816,818,810,10
20240828,102200,57782230,817,817,817,817,1
20240828,102100,57781413,818,818,818,818,148
20240828,102000,57660349,818,817,818,817,252
20240828,101900,57454297,817,817,817,817,59
20240828,101800,57406094,817,817,817,817,0
20240828,101700,57406094,817,817,817,817,0
20240828,101600,57406094,817,817,817,817,0
20240828,101500,57406094,817,817,817,817,1
20240828,101400,57405277,817,816,818,816,501
20240828,101300,56995937,810,815,815,810,20
20240828,101200,56979709,816,816,816,816,1
20240828,101100,56978893,814,814,814,814,0
20240828,101000,56978893,814,809,814,807,1275
20240828,100900,55948764,806,819,819,806,700
20240828,100800,55382476,811,821,821,811,380
20240828,100700,55074077,820,819,821,819,1708
20240828,100600,53674534,819,819,819,819,1
20240828,100500,53673715,819,819,819,819,0
20240828,100400,53673715,819,819,819,819,0
20240828,100300,53673715,819,819,819,819,0
20240828,100200,53673715,819,819,819,819,388
20240828,100100,53355943,820,820,820,820,30
20240828,100000,53331343,820,821,822,820,102
20240828,095900,53247502,822,822,822,822,34
20240828,095800,53219554,822,822,822,822,0
20240828,095700,53219554,822,822,822,822,1
20240828,095600,53218732,823,823,823,823,1
20240828,095500,53217909,824,824,824,824,110
20240828,095400,53127269,824,824,824,824,0
20240828,095300,53127269,824,823,824,823,87
20240828,095200,53055591,824,824,824,824,702
20240828,095100,52477143,824,824,824,824,701
20240828,095000,51899519,825,825,825,804,2189
20240828,094900,50133364,822,815,822,813,817
20240828,094800,49467721,815,818,818,815,1160
20240828,094700,48520217,818,818,818,817,3633
20240828,094600,45548425,819,825,825,819,15
20240828,094500,45536074,821,827,827,821,109
20240828,094400,45446063,829,825,831,825,3314
20240828,094300,42702802,827,820,827,818,11544
20240828,094200,33156627,825,816,827,816,592
20240828,094100,32667531,816,815,816,815,2
20240828,094000,32665900,812,827,827,812,10102
20240828,093900,24457753,828,831,831,828,1484
20240828,093800,23224839,831,829,831,829,2381
20240828,093700,21249275,829,825,829,825,815
20240828,093600,20574933,826,819,826,819,4548
20240828,093500,16836779,822,819,822,819,2409
20240828,093400,14860983,819,814,819,814,456
20240828,093300,14488745,813,810,813,810,216
20240828,093200,14313456,805,807,808,805,407
20240828,093100,13984903,808,805,808,804,189
20240828,093000,13832452,804,797,804,797,8591
20240828,092900,6934617,795,795,795,795,0
20240828,092800,6934617,795,798,798,795,278
20240828,092700,6713250,799,799,799,799,1
20240828,092600,6712451,799,802,802,799,429
20240828,092500,6369259,803,803,803,803,0
20240828,092400,6369259,803,803,803,803,0
20240828,092300,6369259,803,803,803,803,2
20240828,092200,6367653,801,803,803,801,3
20240828,092100,6365247,804,804,804,804,434
20240828,092000,6016311,804,804,804,804,13
20240828,091900,6005859,805,805,805,805,2
20240828,091800,6004249,805,804,805,804,101
20240828,091700,5923044,804,806,806,804,259
20240828,091600,5714602,807,807,807,807,101
20240828,091500,5633095,807,807,807,807,100
20240828,091400,5552395,806,806,806,806,0
20240828,091300,5552395,806,806,806,806,0
20240828,091200,5552395,806,806,806,806,1
20240828,091100,5551589,804,804,804,804,0
20240828,091000,5551589,804,806,806,804,250
20240828,090900,5350586,805,806,806,805,1045
20240828,090800,4509247,805,805,805,805,17
20240828,090700,4495562,805,805,805,805,455
20240828,090600,4129287,803,804,804,803,437
20240828,090500,3777996,803,803,803,795,207
20240828,090400,3612617,805,804,805,793,852
20240828,090300,2928086,805,805,805,805,132
20240828,090200,2821826,800,799,800,799,149
20240828,090100,2702627,797,797,797,797,0
20240828,090000,2702627,797,797,797,797,3391