KissMeData/019490/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,190400,95563989,904,904,904,904,862
20240829,190300,95563989,904,904,904,904,0
20240829,190200,95563989,904,904,904,904,0
20240829,190100,95563989,904,904,904,904,0
20240829,190000,95563989,904,904,904,904,0
20240829,185900,95563989,904,904,904,904,0
20240829,185800,95563989,904,904,904,904,0
20240829,185700,95563989,904,904,904,904,0
20240829,185600,95563989,904,904,904,904,0
20240829,185500,95563989,904,904,904,904,0
20240829,185400,95563989,904,904,904,904,0
20240829,185300,95563989,904,904,904,904,0
20240829,185200,95563989,904,904,904,904,0
20240829,185100,95563989,904,904,904,904,0
20240829,185000,95563989,904,904,904,904,0
20240829,184900,95563989,904,904,904,904,0
20240829,184800,95563989,904,904,904,904,0
20240829,184700,95563989,904,904,904,904,0
20240829,184600,95563989,904,904,904,904,0
20240829,184500,95563989,904,904,904,904,0
20240829,184400,95563989,904,904,904,904,0
20240829,184300,95563989,904,904,904,904,0
20240829,184200,95563989,904,904,904,904,0
20240829,184100,95563989,904,904,904,904,0
20240829,184000,95563989,904,904,904,904,0
20240829,183900,95563989,904,904,904,904,0
20240829,183800,95563989,904,904,904,904,0
20240829,183700,95563989,904,904,904,904,0
20240829,183600,95563989,904,904,904,904,0
20240829,183500,95563989,904,904,904,904,0
20240829,183400,95563989,904,904,904,904,862
20240829,183300,95563989,904,904,904,904,0
20240829,183200,95563989,904,904,904,904,0
20240829,183100,95563989,904,904,904,904,0
20240829,183000,95563989,904,904,904,904,0
20240829,182900,95563989,904,904,904,904,0
20240829,182800,95563989,904,904,904,904,0
20240829,182700,95563989,904,904,904,904,0
20240829,182600,95563989,904,904,904,904,0
20240829,182500,95563989,904,904,904,904,0
20240829,182400,95563989,904,904,904,904,0
20240829,182300,95563989,904,904,904,904,0
20240829,182200,95563989,904,904,904,904,0
20240829,182100,95563989,904,904,904,904,0
20240829,182000,95563989,904,904,904,904,0
20240829,181900,95563989,904,904,904,904,0
20240829,181800,95563989,904,904,904,904,0
20240829,181700,95563989,904,904,904,904,0
20240829,181600,95563989,904,904,904,904,0
20240829,181500,95563989,904,904,904,904,0
20240829,181400,95563989,904,904,904,904,0
20240829,181300,95563989,904,904,904,904,0
20240829,181200,95563989,904,904,904,904,0
20240829,181100,95563989,904,904,904,904,0
20240829,181000,95563989,904,904,904,904,0
20240829,180900,95563989,904,904,904,904,0
20240829,180800,95563989,904,904,904,904,0
20240829,180700,95563989,904,904,904,904,0
20240829,180600,95563989,904,904,904,904,0
20240829,180500,95563989,904,904,904,904,0
20240829,180400,95563989,904,904,904,904,862
20240829,180300,95563989,904,904,904,904,0
20240829,180200,95563989,904,904,904,904,0
20240829,180100,95563989,904,904,904,904,0
20240829,180000,95563989,904,904,904,904,0
20240829,175900,95563989,904,904,904,904,0
20240829,175800,95563989,904,904,904,904,0
20240829,175700,95563989,904,904,904,904,0
20240829,175600,95563989,904,904,904,904,0
20240829,175500,95563989,904,904,904,904,0
20240829,175400,95563989,904,904,904,904,0
20240829,175300,95563989,904,904,904,904,0
20240829,175200,95563989,904,904,904,904,0
20240829,175100,95563989,904,904,904,904,0
20240829,175000,95563989,904,904,904,904,0
20240829,174900,95563989,904,904,904,904,0
20240829,174800,95563989,904,904,904,904,0
20240829,174700,95563989,904,904,904,904,0
20240829,174600,95563989,904,904,904,904,0
20240829,174500,95563989,904,904,904,904,0
20240829,174400,95563989,904,904,904,904,0
20240829,174300,95563989,904,904,904,904,0
20240829,174200,95563989,904,904,904,904,0
20240829,174100,95563989,904,904,904,904,0
20240829,174000,95563989,904,904,904,904,0
20240829,173900,95563989,904,904,904,904,0
20240829,173800,95563989,904,904,904,904,0
20240829,173700,95563989,904,904,904,904,0
20240829,173600,95563989,904,904,904,904,0
20240829,173500,95563989,904,904,904,904,0
20240829,173400,95563989,904,904,904,904,862
20240829,173300,95563989,904,904,904,904,0
20240829,173200,95563989,904,904,904,904,0
20240829,173100,95563989,904,904,904,904,0
20240829,173000,95563989,904,904,904,904,0
20240829,172900,95563989,904,904,904,904,0
20240829,172800,95563989,904,904,904,904,0
20240829,172700,95563989,904,904,904,904,0
20240829,172600,95563989,904,904,904,904,0
20240829,172500,95563989,904,904,904,904,0
20240829,172400,95563989,904,904,904,904,0
20240829,172300,95563989,904,904,904,904,0
20240829,172200,95563989,904,904,904,904,0
20240829,172100,95563989,904,904,904,904,0
20240829,172000,95563989,904,904,904,904,0
20240829,171900,95563989,904,904,904,904,0
20240829,171800,95563989,904,904,904,904,0
20240829,171700,95563989,904,904,904,904,0
20240829,171600,95563989,904,904,904,904,0
20240829,171500,95563989,904,904,904,904,0
20240829,171400,95563989,904,904,904,904,0
20240829,171300,95563989,904,904,904,904,0
20240829,171200,95563989,904,904,904,904,0
20240829,171100,95563989,904,904,904,904,0
20240829,171000,95563989,904,904,904,904,0
20240829,170900,95563989,904,904,904,904,0
20240829,170800,95563989,904,904,904,904,0
20240829,170700,95563989,904,904,904,904,0
20240829,170600,95563989,904,904,904,904,0
20240829,170500,95563989,904,904,904,904,0
20240829,170400,95563989,904,904,904,904,862
20240829,170300,95563989,904,904,904,904,0
20240829,170200,95563989,904,904,904,904,0
20240829,170100,95563989,904,904,904,904,0
20240829,170000,95563989,904,904,904,904,0
20240829,165900,95563989,904,904,904,904,0
20240829,165800,95563989,904,904,904,904,0
20240829,165700,95563989,904,904,904,904,0
20240829,165600,95563989,904,904,904,904,0
20240829,165500,95563989,904,904,904,904,0
20240829,165400,95563989,904,904,904,904,0
20240829,165300,95563989,904,904,904,904,0
20240829,165200,95563989,904,904,904,904,0
20240829,165100,95563989,904,904,904,904,0
20240829,165000,95563989,904,904,904,904,0
20240829,164900,95563989,904,904,904,904,0
20240829,164800,95563989,904,904,904,904,0
20240829,164700,95563989,904,904,904,904,0
20240829,164600,95563989,904,904,904,904,0
20240829,164500,95563989,904,904,904,904,0
20240829,164400,95563989,904,904,904,904,0
20240829,164300,95563989,904,904,904,904,0
20240829,164200,95563989,904,904,904,904,0
20240829,164100,95563989,904,904,904,904,0
20240829,164000,95563989,904,904,904,904,0
20240829,163900,95563989,904,904,904,904,0
20240829,163800,95563989,904,904,904,904,0
20240829,163700,95563989,904,904,904,904,0
20240829,163600,95563989,904,904,904,904,0
20240829,163500,95563989,904,904,904,904,0
20240829,163400,95563989,904,904,904,904,862
20240829,163300,95563989,904,904,904,904,0
20240829,163200,95563989,904,904,904,904,0
20240829,163100,95563989,904,904,904,904,0
20240829,163000,95563989,904,904,904,904,0
20240829,162900,95563989,904,904,904,904,0
20240829,162800,95563989,904,904,904,904,0
20240829,162700,95563989,904,904,904,904,0
20240829,162600,95563989,904,904,904,904,0
20240829,162500,95563989,904,904,904,904,0
20240829,162400,95563989,904,904,904,904,0
20240829,162300,95563989,904,904,904,904,0
20240829,162200,95563989,904,904,904,904,0
20240829,162100,95563989,904,904,904,904,0
20240829,162000,95563989,904,904,904,904,0
20240829,161900,95563989,904,904,904,904,0
20240829,161800,95563989,904,904,904,904,0
20240829,161700,95563989,904,904,904,904,0
20240829,161600,95563989,904,904,904,904,0
20240829,161500,95563989,904,904,904,904,0
20240829,161400,95563989,904,904,904,904,0
20240829,161300,95563989,904,904,904,904,0
20240829,161200,95563989,904,904,904,904,0
20240829,161100,95563989,904,904,904,904,0
20240829,161000,95563989,904,904,904,904,0
20240829,160900,95563989,904,904,904,904,0
20240829,160800,95563989,904,904,904,904,0
20240829,160700,95563989,904,904,904,904,0
20240829,160600,95563989,904,904,904,904,0
20240829,160500,95563989,904,904,904,904,0
20240829,160400,95563989,904,904,904,904,862
20240829,160300,95563989,904,904,904,904,0
20240829,160200,95563989,904,904,904,904,0
20240829,160100,95563989,904,904,904,904,0
20240829,160000,95563989,904,904,904,904,0
20240829,155900,95563989,904,904,904,904,0
20240829,155800,95563989,904,904,904,904,0
20240829,155700,95563989,904,904,904,904,0
20240829,155600,95563989,904,904,904,904,0
20240829,155500,95563989,904,904,904,904,0
20240829,155400,95563989,904,904,904,904,0
20240829,155300,95563989,904,904,904,904,0
20240829,155200,95563989,904,904,904,904,0
20240829,155100,95563989,904,904,904,904,0
20240829,155000,95563989,904,904,904,904,0
20240829,154900,95563989,904,904,904,904,0
20240829,154800,95563989,904,904,904,904,0
20240829,154700,95563989,904,904,904,904,0
20240829,154600,95563989,904,904,904,904,0
20240829,154500,95563989,904,904,904,904,0
20240829,154400,95563989,904,904,904,904,0
20240829,154300,95563989,904,904,904,904,0
20240829,154200,95563989,904,904,904,904,0
20240829,154100,95563989,904,904,904,904,0
20240829,154000,95563989,904,904,904,904,0
20240829,153900,95563989,904,904,904,904,0
20240829,153800,95563989,904,904,904,904,0
20240829,153700,95563989,904,904,904,904,0
20240829,153600,95563989,904,904,904,904,0
20240829,153500,95563989,904,904,904,904,0
20240829,153400,95563989,904,904,904,904,862
20240829,153300,95563989,904,904,904,904,0
20240829,153200,95563989,904,904,904,904,0
20240829,153100,95563989,904,904,904,904,0
20240829,153000,95563989,904,904,904,904,862
20240829,152900,94784741,904,904,904,904,0
20240829,152800,94784741,904,904,904,904,0
20240829,152700,94784741,904,904,904,904,0
20240829,152600,94784741,904,904,904,904,0
20240829,152500,94784741,904,904,904,904,0
20240829,152400,94784741,904,904,904,904,0
20240829,152300,94784741,904,904,904,904,0
20240829,152200,94784741,904,904,904,904,0
20240829,152100,94784741,904,904,904,904,0
20240829,152000,94784741,904,904,904,904,0
20240829,151900,94784741,904,904,904,904,0
20240829,151800,94784741,904,904,904,904,0
20240829,151700,94784741,904,904,904,904,0
20240829,151600,94784741,904,892,904,892,1395
20240829,151500,93540356,892,892,892,892,61
20240829,151400,93485944,892,892,892,892,2000
20240829,151300,91701944,892,892,892,892,8238
20240829,151200,84353648,892,892,892,892,1646
20240829,151100,82885416,892,892,892,892,0
20240829,151000,82885416,892,892,892,892,0
20240829,150900,82885416,892,892,892,892,0
20240829,150800,82885416,892,892,892,892,0
20240829,150700,82885416,892,892,892,892,0
20240829,150600,82885416,892,896,896,892,211
20240829,150500,82697042,906,906,906,906,8
20240829,150400,82689794,907,907,907,907,0
20240829,150300,82689794,907,907,907,907,0
20240829,150200,82689794,907,907,907,907,0
20240829,150100,82689794,907,907,907,907,0
20240829,150000,82689794,907,907,907,907,0
20240829,145900,82689794,907,907,907,907,0
20240829,145800,82689794,907,907,907,907,0
20240829,145700,82689794,907,907,907,907,0
20240829,145600,82689794,907,907,907,907,0
20240829,145500,82689794,907,907,907,907,0
20240829,145400,82689794,907,907,907,907,0
20240829,145300,82689794,907,907,907,907,0
20240829,145200,82689794,907,907,907,907,0
20240829,145100,82689794,907,907,907,907,0
20240829,145000,82689794,907,907,907,907,0
20240829,144900,82689794,907,907,907,907,0
20240829,144800,82689794,907,907,907,907,0
20240829,144700,82689794,907,907,907,907,0
20240829,144600,82689794,907,907,907,906,1010
20240829,144500,81773725,907,907,907,907,0
20240829,144400,81773725,907,907,907,907,0
20240829,144300,81773725,907,907,907,896,301
20240829,144200,81500729,907,907,907,907,100
20240829,144100,81410029,907,906,907,906,300
20240829,144000,81137961,906,905,906,905,2
20240829,143900,81136150,896,896,896,896,1
20240829,143800,81135254,907,907,907,907,90
20240829,143700,81053624,907,907,907,907,5
20240829,143600,81049089,906,895,906,895,31
20240829,143500,81021014,906,907,907,895,39
20240829,143400,80985700,906,906,907,895,3040
20240829,143300,78228498,895,907,907,895,92
20240829,143200,78145066,906,895,906,895,11
20240829,143100,78135111,907,907,907,907,3000
20240829,143000,75414111,907,907,907,907,0
20240829,142900,75414111,907,907,907,907,20000
20240829,142800,57274111,907,907,907,907,6582
20240829,142700,51304237,906,906,906,906,0
20240829,142600,51304237,906,906,906,906,2092
20240829,142500,49408885,906,906,906,906,0
20240829,142400,49408885,906,906,906,906,0
20240829,142300,49408885,906,906,906,906,0
20240829,142200,49408885,906,903,906,903,268
20240829,142100,49166878,902,902,902,902,500
20240829,142000,48715878,902,902,902,902,0
20240829,141900,48715878,902,902,902,902,0
20240829,141800,48715878,902,902,902,902,0
20240829,141700,48715878,902,902,902,902,0
20240829,141600,48715878,902,902,902,902,0
20240829,141500,48715878,902,902,902,902,1
20240829,141400,48714976,895,895,895,895,0
20240829,141300,48714976,895,895,895,895,0
20240829,141200,48714976,895,895,895,895,0
20240829,141100,48714976,895,895,895,895,0
20240829,141000,48714976,895,895,895,895,0
20240829,140900,48714976,895,895,895,895,1
20240829,140800,48714081,904,904,904,904,0
20240829,140700,48714081,904,904,904,904,0
20240829,140600,48714081,904,904,904,904,0
20240829,140500,48714081,904,904,904,904,0
20240829,140400,48714081,904,904,904,904,0
20240829,140300,48714081,904,904,904,904,0
20240829,140200,48714081,904,904,904,904,0
20240829,140100,48714081,904,904,904,904,0
20240829,140000,48714081,904,904,904,904,0
20240829,135900,48714081,904,904,904,904,1
20240829,135800,48713177,895,895,895,895,0
20240829,135700,48713177,895,895,895,895,0
20240829,135600,48713177,895,895,895,895,2
20240829,135500,48711387,895,895,895,895,59
20240829,135400,48658582,909,909,909,909,0
20240829,135300,48658582,909,909,909,909,0
20240829,135200,48658582,909,909,909,909,0
20240829,135100,48658582,909,909,909,909,0
20240829,135000,48658582,909,909,909,909,0
20240829,134900,48658582,909,909,909,909,0
20240829,134800,48658582,909,909,909,909,0
20240829,134700,48658582,909,909,909,909,0
20240829,134600,48658582,909,909,909,909,0
20240829,134500,48658582,909,909,909,909,0
20240829,134400,48658582,909,909,909,909,0
20240829,134300,48658582,909,909,909,909,0
20240829,134200,48658582,909,909,909,909,0
20240829,134100,48658582,909,909,909,909,0
20240829,134000,48658582,909,909,909,909,0
20240829,133900,48658582,909,909,909,909,0
20240829,133800,48658582,909,909,909,909,0
20240829,133700,48658582,909,909,909,909,0
20240829,133600,48658582,909,909,909,909,0
20240829,133500,48658582,909,909,909,909,0
20240829,133400,48658582,909,909,909,909,0
20240829,133300,48658582,909,909,909,909,0
20240829,133200,48658582,909,909,909,909,0
20240829,133100,48658582,909,909,909,909,0
20240829,133000,48658582,909,909,909,909,0
20240829,132900,48658582,909,909,909,909,0
20240829,132800,48658582,909,909,909,909,0
20240829,132700,48658582,909,909,909,909,0
20240829,132600,48658582,909,909,909,909,0
20240829,132500,48658582,909,909,909,909,0
20240829,132400,48658582,909,909,909,909,50
20240829,132300,48613132,909,909,909,909,0
20240829,132200,48613132,909,909,909,909,50
20240829,132100,48567682,909,909,909,909,0
20240829,132000,48567682,909,909,909,909,0
20240829,131900,48567682,909,909,909,909,0
20240829,131800,48567682,909,909,909,909,0
20240829,131700,48567682,909,909,909,909,0
20240829,131600,48567682,909,909,909,909,0
20240829,131500,48567682,909,909,909,909,0
20240829,131400,48567682,909,909,909,909,0
20240829,131300,48567682,909,909,909,909,0
20240829,131200,48567682,909,909,909,909,0
20240829,131100,48567682,909,909,909,909,0
20240829,131000,48567682,909,909,909,909,1
20240829,130900,48566773,900,900,900,900,0
20240829,130800,48566773,900,900,900,900,0
20240829,130700,48566773,900,900,900,900,0
20240829,130600,48566773,900,900,900,900,0
20240829,130500,48566773,900,900,900,900,222
20240829,130400,48366973,888,888,888,888,2
20240829,130300,48365197,887,895,895,887,6213
20240829,130200,42841260,910,910,910,910,0
20240829,130100,42841260,910,910,910,910,0
20240829,130000,42841260,910,910,910,910,0
20240829,125900,42841260,910,910,910,910,0
20240829,125800,42841260,910,910,910,910,0
20240829,125700,42841260,910,910,910,910,0
20240829,125600,42841260,910,910,910,910,0
20240829,125500,42841260,910,910,910,910,0
20240829,125400,42841260,910,910,910,910,0
20240829,125300,42841260,910,910,910,910,0
20240829,125200,42841260,910,910,910,910,0
20240829,125100,42841260,910,910,910,910,0
20240829,125000,42841260,910,910,910,910,0
20240829,124900,42841260,910,910,910,910,0
20240829,124800,42841260,910,910,910,910,0
20240829,124700,42841260,910,910,910,910,0
20240829,124600,42841260,910,910,910,910,0
20240829,124500,42841260,910,910,910,910,0
20240829,124400,42841260,910,910,910,910,0
20240829,124300,42841260,910,910,910,910,0
20240829,124200,42841260,910,910,910,910,0
20240829,124100,42841260,910,910,910,910,0
20240829,124000,42841260,910,910,910,910,0
20240829,123900,42841260,910,910,910,910,0
20240829,123800,42841260,910,910,910,910,0
20240829,123700,42841260,910,910,910,910,0
20240829,123600,42841260,910,910,910,910,0
20240829,123500,42841260,910,910,910,910,0
20240829,123400,42841260,910,910,910,910,0
20240829,123300,42841260,910,910,910,910,0
20240829,123200,42841260,910,910,910,910,0
20240829,123100,42841260,910,910,910,910,0
20240829,123000,42841260,910,910,910,910,0
20240829,122900,42841260,910,910,910,910,0
20240829,122800,42841260,910,910,910,910,0
20240829,122700,42841260,910,910,910,910,0
20240829,122600,42841260,910,910,910,910,0
20240829,122500,42841260,910,910,910,910,0
20240829,122400,42841260,910,910,910,910,1
20240829,122300,42840350,893,893,893,893,0
20240829,122200,42840350,893,893,893,893,0
20240829,122100,42840350,893,904,904,893,300
20240829,122000,42569951,910,910,910,910,0
20240829,121900,42569951,910,910,910,910,0
20240829,121800,42569951,910,910,910,910,0
20240829,121700,42569951,910,910,910,910,0
20240829,121600,42569951,910,910,910,910,0
20240829,121500,42569951,910,910,910,910,0
20240829,121400,42569951,910,910,910,910,0
20240829,121300,42569951,910,910,910,910,6
20240829,121200,42564491,910,910,910,910,0
20240829,121100,42564491,910,910,910,910,40
20240829,121000,42528091,911,911,911,911,0
20240829,120900,42528091,911,911,911,911,0
20240829,120800,42528091,911,911,911,911,0
20240829,120700,42528091,911,911,911,911,0
20240829,120600,42528091,911,911,911,911,0
20240829,120500,42528091,911,911,911,911,0
20240829,120400,42528091,911,911,911,911,0
20240829,120300,42528091,911,911,911,911,0
20240829,120200,42528091,911,911,911,911,0
20240829,120100,42528091,911,911,911,911,0
20240829,120000,42528091,911,911,911,911,0
20240829,115900,42528091,911,911,911,911,0
20240829,115800,42528091,911,911,911,911,0
20240829,115700,42528091,911,910,911,910,2
20240829,115600,42526270,904,904,904,904,0
20240829,115500,42526270,904,904,904,904,0
20240829,115400,42526270,904,904,904,904,0
20240829,115300,42526270,904,904,904,904,0
20240829,115200,42526270,904,904,904,904,0
20240829,115100,42526270,904,904,904,904,0
20240829,115000,42526270,904,904,904,904,0
20240829,114900,42526270,904,904,904,904,0
20240829,114800,42526270,904,904,904,904,0
20240829,114700,42526270,904,904,904,904,0
20240829,114600,42526270,904,904,904,904,0
20240829,114500,42526270,904,904,904,904,0
20240829,114400,42526270,904,904,904,904,20
20240829,114300,42508190,906,906,906,906,0
20240829,114200,42508190,906,906,906,906,0
20240829,114100,42508190,906,906,906,906,0
20240829,114000,42508190,906,906,906,906,0
20240829,113900,42508190,906,906,906,906,0
20240829,113800,42508190,906,906,906,906,0
20240829,113700,42508190,906,906,906,906,0
20240829,113600,42508190,906,907,907,906,5
20240829,113500,42503658,911,911,911,911,0
20240829,113400,42503658,911,911,911,911,0
20240829,113300,42503658,911,911,911,911,0
20240829,113200,42503658,911,911,911,911,0
20240829,113100,42503658,911,911,911,911,0
20240829,113000,42503658,911,911,911,911,0
20240829,112900,42503658,911,911,911,911,0
20240829,112800,42503658,911,911,911,911,0
20240829,112700,42503658,911,911,911,911,0
20240829,112600,42503658,911,911,911,911,0
20240829,112500,42503658,911,911,911,911,0
20240829,112400,42503658,911,911,911,911,0
20240829,112300,42503658,911,910,911,910,2
20240829,112200,42501837,907,907,907,907,0
20240829,112100,42501837,907,907,907,907,0
20240829,112000,42501837,907,907,907,907,0
20240829,111900,42501837,907,907,907,907,0
20240829,111800,42501837,907,907,907,907,1
20240829,111700,42500930,913,913,913,913,0
20240829,111600,42500930,913,913,913,913,0
20240829,111500,42500930,913,913,913,913,0
20240829,111400,42500930,913,913,913,913,0
20240829,111300,42500930,913,913,913,913,0
20240829,111200,42500930,913,913,913,913,0
20240829,111100,42500930,913,913,913,913,1
20240829,111000,42500017,908,908,908,908,0
20240829,110900,42500017,908,908,908,908,0
20240829,110800,42500017,908,907,908,907,1200
20240829,110700,41411117,914,914,914,914,0
20240829,110600,41411117,914,914,914,914,0
20240829,110500,41411117,914,914,914,914,0
20240829,110400,41411117,914,915,915,914,15
20240829,110300,41397397,914,914,915,914,15
20240829,110200,41383677,915,915,915,915,1
20240829,110100,41382762,907,907,907,907,7
20240829,110000,41376413,917,917,917,917,0
20240829,105900,41376413,917,917,917,917,0
20240829,105800,41376413,917,917,917,917,0
20240829,105700,41376413,917,917,917,917,0
20240829,105600,41376413,917,917,917,917,0
20240829,105500,41376413,917,917,917,917,0
20240829,105400,41376413,917,917,917,917,0
20240829,105300,41376413,917,917,917,917,0
20240829,105200,41376413,917,917,917,917,0
20240829,105100,41376413,917,916,917,916,100
20240829,105000,41284714,917,917,917,917,0
20240829,104900,41284714,917,917,917,917,0
20240829,104800,41284714,917,916,917,916,7
20240829,104700,41278296,918,918,918,918,0
20240829,104600,41278296,918,918,918,918,0
20240829,104500,41278296,918,918,918,918,0
20240829,104400,41278296,918,918,918,918,2559
20240829,104300,38929134,918,918,918,918,1
20240829,104200,38928216,910,910,910,910,0
20240829,104100,38928216,910,910,910,910,0
20240829,104000,38928216,910,910,910,910,0
20240829,103900,38928216,910,910,910,910,6299
20240829,103800,33196126,910,910,910,910,1
20240829,103700,33195216,908,908,908,908,9
20240829,103600,33187044,909,909,909,909,0
20240829,103500,33187044,909,909,909,909,0
20240829,103400,33187044,909,909,909,909,0
20240829,103300,33187044,909,909,909,909,0
20240829,103200,33187044,909,909,909,909,0
20240829,103100,33187044,909,909,909,909,0
20240829,103000,33187044,909,909,909,909,0
20240829,102900,33187044,909,904,909,904,669
20240829,102800,32581746,892,894,894,892,4000
20240829,102700,29013480,909,909,909,909,206
20240829,102600,28826226,907,907,907,907,0
20240829,102500,28826226,907,907,907,907,100
20240829,102400,28735526,907,907,907,907,0
20240829,102300,28735526,907,907,907,907,0
20240829,102200,28735526,907,907,907,907,0
20240829,102100,28735526,907,907,907,907,0
20240829,102000,28735526,907,907,907,907,0
20240829,101900,28735526,907,907,907,907,1
20240829,101800,28734619,890,896,896,890,13109
20240829,101700,16988961,896,896,896,896,10
20240829,101600,16980001,896,896,896,896,10
20240829,101500,16971041,896,896,896,896,1
20240829,101400,16970145,890,890,890,890,0
20240829,101300,16970145,890,890,890,890,0
20240829,101200,16970145,890,890,890,890,0
20240829,101100,16970145,890,890,890,890,0
20240829,101000,16970145,890,890,890,890,0
20240829,100900,16970145,890,890,890,890,0
20240829,100800,16970145,890,890,890,890,4540
20240829,100700,12929545,890,890,890,890,0
20240829,100600,12929545,890,890,890,890,0
20240829,100500,12929545,890,890,890,890,100
20240829,100400,12840545,890,890,890,890,0
20240829,100300,12840545,890,890,890,890,0
20240829,100200,12840545,890,890,890,890,0
20240829,100100,12840545,890,890,890,890,0
20240829,100000,12840545,890,890,890,890,1900
20240829,095900,11149545,890,890,890,890,0
20240829,095800,11149545,890,890,890,890,0
20240829,095700,11149545,890,890,890,890,531
20240829,095600,10676955,896,896,896,896,0
20240829,095500,10676955,896,896,896,896,0
20240829,095400,10676955,896,896,896,896,599
20240829,095300,10140251,896,896,896,896,0
20240829,095200,10140251,896,896,896,896,20
20240829,095100,10122331,890,891,891,890,20
20240829,095000,10104521,891,890,891,890,11
20240829,094900,10094721,897,897,897,897,4
20240829,094800,10091133,897,897,897,897,0
20240829,094700,10091133,897,897,897,897,0
20240829,094600,10091133,897,897,897,897,0
20240829,094500,10091133,897,897,897,897,0
20240829,094400,10091133,897,897,897,897,400
20240829,094300,9732333,897,897,897,897,0
20240829,094200,9732333,897,897,897,897,21
20240829,094100,9713496,905,905,905,905,0
20240829,094000,9713496,905,905,905,905,0
20240829,093900,9713496,905,905,905,905,0
20240829,093800,9713496,905,905,905,905,0
20240829,093700,9713496,905,905,905,905,0
20240829,093600,9713496,905,905,905,905,1
20240829,093500,9712591,891,891,891,891,0
20240829,093400,9712591,891,891,891,891,224
20240829,093300,9513007,886,886,886,886,0
20240829,093200,9513007,886,886,886,886,0
20240829,093100,9513007,886,886,886,886,0
20240829,093000,9513007,886,886,886,886,0
20240829,092900,9513007,886,886,886,886,0
20240829,092800,9513007,886,888,888,886,4301
20240829,092700,5699131,886,886,886,886,0
20240829,092600,5699131,886,886,886,886,0
20240829,092500,5699131,886,886,886,886,0
20240829,092400,5699131,886,886,886,886,0
20240829,092300,5699131,886,886,886,886,0
20240829,092200,5699131,886,886,886,886,1
20240829,092100,5698245,913,913,913,913,2
20240829,092000,5696419,913,913,913,913,0
20240829,091900,5696419,913,913,913,913,1
20240829,091800,5695506,885,885,885,885,0
20240829,091700,5695506,885,885,885,885,0
20240829,091600,5695506,885,921,921,885,2254
20240829,091500,3698607,921,923,923,885,9
20240829,091400,3690340,923,923,923,923,6
20240829,091300,3684802,923,923,923,923,3
20240829,091200,3682033,923,923,923,923,0
20240829,091100,3682033,923,923,923,923,1
20240829,091000,3681110,878,879,879,878,2400
20240829,090900,1573700,878,878,878,878,0
20240829,090800,1573700,878,878,878,878,0
20240829,090700,1573700,878,878,878,878,0
20240829,090600,1573700,878,878,878,878,0
20240829,090500,1573700,878,892,892,870,1790
20240829,090400,0,892,892,892,892,0
20240829,090300,0,892,892,892,892,0
20240829,090200,0,892,892,892,892,0
20240829,090100,0,892,892,892,892,0
20240829,090000,0,892,892,892,892,0