KissMeData/023460/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,190600,949109486,419,419,419,419,25953
20240829,190500,949109486,419,419,419,419,0
20240829,190400,949109486,419,419,419,419,0
20240829,190300,949109486,419,419,419,419,0
20240829,190200,949109486,419,419,419,419,0
20240829,190100,949109486,419,419,419,419,0
20240829,190000,949109486,419,419,419,419,0
20240829,185900,949109486,419,419,419,419,0
20240829,185800,949109486,419,419,419,419,0
20240829,185700,949109486,419,419,419,419,0
20240829,185600,949109486,419,419,419,419,0
20240829,185500,949109486,419,419,419,419,0
20240829,185400,949109486,419,419,419,419,0
20240829,185300,949109486,419,419,419,419,0
20240829,185200,949109486,419,419,419,419,0
20240829,185100,949109486,419,419,419,419,0
20240829,185000,949109486,419,419,419,419,0
20240829,184900,949109486,419,419,419,419,0
20240829,184800,949109486,419,419,419,419,0
20240829,184700,949109486,419,419,419,419,0
20240829,184600,949109486,419,419,419,419,0
20240829,184500,949109486,419,419,419,419,0
20240829,184400,949109486,419,419,419,419,0
20240829,184300,949109486,419,419,419,419,0
20240829,184200,949109486,419,419,419,419,0
20240829,184100,949109486,419,419,419,419,0
20240829,184000,949109486,419,419,419,419,0
20240829,183900,949109486,419,419,419,419,0
20240829,183800,949109486,419,419,419,419,0
20240829,183700,949109486,419,419,419,419,0
20240829,183600,949109486,419,419,419,419,25953
20240829,183500,949109486,419,419,419,419,0
20240829,183400,949109486,419,419,419,419,0
20240829,183300,949109486,419,419,419,419,0
20240829,183200,949109486,419,419,419,419,0
20240829,183100,949109486,419,419,419,419,0
20240829,183000,949109486,419,419,419,419,0
20240829,182900,949109486,419,419,419,419,0
20240829,182800,949109486,419,419,419,419,0
20240829,182700,949109486,419,419,419,419,0
20240829,182600,949109486,419,419,419,419,0
20240829,182500,949109486,419,419,419,419,0
20240829,182400,949109486,419,419,419,419,0
20240829,182300,949109486,419,419,419,419,0
20240829,182200,949109486,419,419,419,419,0
20240829,182100,949109486,419,419,419,419,0
20240829,182000,949109486,419,419,419,419,0
20240829,181900,949109486,419,419,419,419,0
20240829,181800,949109486,419,419,419,419,0
20240829,181700,949109486,419,419,419,419,0
20240829,181600,949109486,419,419,419,419,0
20240829,181500,949109486,419,419,419,419,0
20240829,181400,949109486,419,419,419,419,0
20240829,181300,949109486,419,419,419,419,0
20240829,181200,949109486,419,419,419,419,0
20240829,181100,949109486,419,419,419,419,0
20240829,181000,949109486,419,419,419,419,0
20240829,180900,949109486,419,419,419,419,0
20240829,180800,949109486,419,419,419,419,0
20240829,180700,949109486,419,419,419,419,0
20240829,180600,949109486,419,419,419,419,25953
20240829,180500,949109486,419,419,419,419,0
20240829,180400,949109486,419,419,419,419,0
20240829,180300,949109486,419,419,419,419,0
20240829,180200,949109486,419,419,419,419,0
20240829,180100,949109486,419,419,419,419,0
20240829,180000,949109486,419,419,419,419,0
20240829,175900,949109486,419,419,419,419,0
20240829,175800,949109486,419,419,419,419,0
20240829,175700,949109486,419,419,419,419,0
20240829,175600,949109486,419,419,419,419,0
20240829,175500,949109486,419,419,419,419,0
20240829,175400,949109486,419,419,419,419,0
20240829,175300,949109486,419,419,419,419,0
20240829,175200,949109486,419,419,419,419,0
20240829,175100,949109486,419,419,419,419,0
20240829,175000,949109486,419,419,419,419,0
20240829,174900,949109486,419,419,419,419,0
20240829,174800,949109486,419,419,419,419,0
20240829,174700,949109486,419,419,419,419,0
20240829,174600,949109486,419,419,419,419,0
20240829,174500,949109486,419,419,419,419,0
20240829,174400,949109486,419,419,419,419,0
20240829,174300,949109486,419,419,419,419,0
20240829,174200,949109486,419,419,419,419,0
20240829,174100,949109486,419,419,419,419,0
20240829,174000,949109486,419,419,419,419,0
20240829,173900,949109486,419,419,419,419,0
20240829,173800,949109486,419,419,419,419,0
20240829,173700,949109486,419,419,419,419,0
20240829,173600,949109486,419,419,419,419,25953
20240829,173500,949109486,419,419,419,419,0
20240829,173400,949109486,419,419,419,419,0
20240829,173300,949109486,419,419,419,419,0
20240829,173200,949109486,419,419,419,419,0
20240829,173100,949109486,419,419,419,419,0
20240829,173000,949109486,419,419,419,419,0
20240829,172900,949109486,419,419,419,419,0
20240829,172800,949109486,419,419,419,419,0
20240829,172700,949109486,419,419,419,419,0
20240829,172600,949109486,419,419,419,419,0
20240829,172500,949109486,419,419,419,419,0
20240829,172400,949109486,419,419,419,419,0
20240829,172300,949109486,419,419,419,419,0
20240829,172200,949109486,419,419,419,419,0
20240829,172100,949109486,419,419,419,419,0
20240829,172000,949109486,419,419,419,419,0
20240829,171900,949109486,419,419,419,419,0
20240829,171800,949109486,419,419,419,419,0
20240829,171700,949109486,419,419,419,419,0
20240829,171600,949109486,419,419,419,419,0
20240829,171500,949109486,419,419,419,419,0
20240829,171400,949109486,419,419,419,419,0
20240829,171300,949109486,419,419,419,419,0
20240829,171200,949109486,419,419,419,419,0
20240829,171100,949109486,419,419,419,419,0
20240829,171000,949109486,419,419,419,419,0
20240829,170900,949109486,419,419,419,419,0
20240829,170800,949109486,419,419,419,419,0
20240829,170700,949109486,419,419,419,419,0
20240829,170600,949109486,419,419,419,419,25953
20240829,170500,949109486,419,419,419,419,0
20240829,170400,949109486,419,419,419,419,0
20240829,170300,949109486,419,419,419,419,0
20240829,170200,949109486,419,419,419,419,0
20240829,170100,949109486,419,419,419,419,0
20240829,170000,949109486,419,419,419,419,0
20240829,165900,949109486,419,419,419,419,0
20240829,165800,949109486,419,419,419,419,0
20240829,165700,949109486,419,419,419,419,0
20240829,165600,949109486,419,419,419,419,0
20240829,165500,949109486,419,419,419,419,0
20240829,165400,949109486,419,419,419,419,0
20240829,165300,949109486,419,419,419,419,0
20240829,165200,949109486,419,419,419,419,0
20240829,165100,949109486,419,419,419,419,0
20240829,165000,949109486,419,419,419,419,0
20240829,164900,949109486,419,419,419,419,0
20240829,164800,949109486,419,419,419,419,0
20240829,164700,949109486,419,419,419,419,0
20240829,164600,949109486,419,419,419,419,0
20240829,164500,949109486,419,419,419,419,0
20240829,164400,949109486,419,419,419,419,0
20240829,164300,949109486,419,419,419,419,0
20240829,164200,949109486,419,419,419,419,0
20240829,164100,949109486,419,419,419,419,0
20240829,164000,949109486,419,419,419,419,0
20240829,163900,949109486,419,419,419,419,0
20240829,163800,949109486,419,419,419,419,0
20240829,163700,949109486,419,419,419,419,0
20240829,163600,949109486,419,419,419,419,25953
20240829,163500,949109486,419,419,419,419,0
20240829,163400,949109486,419,419,419,419,0
20240829,163300,949109486,419,419,419,419,0
20240829,163200,949109486,419,419,419,419,0
20240829,163100,949109486,419,419,419,419,0
20240829,163000,949109486,419,419,419,419,0
20240829,162900,949109486,419,419,419,419,0
20240829,162800,949109486,419,419,419,419,0
20240829,162700,949109486,419,419,419,419,0
20240829,162600,949109486,419,419,419,419,0
20240829,162500,949109486,419,419,419,419,0
20240829,162400,949109486,419,419,419,419,0
20240829,162300,949109486,419,419,419,419,0
20240829,162200,949109486,419,419,419,419,0
20240829,162100,949109486,419,419,419,419,0
20240829,162000,949109486,419,419,419,419,0
20240829,161900,949109486,419,419,419,419,0
20240829,161800,949109486,419,419,419,419,0
20240829,161700,949109486,419,419,419,419,0
20240829,161600,949109486,419,419,419,419,0
20240829,161500,949109486,419,419,419,419,0
20240829,161400,949109486,419,419,419,419,0
20240829,161300,949109486,419,419,419,419,0
20240829,161200,949109486,419,419,419,419,0
20240829,161100,949109486,419,419,419,419,0
20240829,161000,949109486,419,419,419,419,0
20240829,160900,949109486,419,419,419,419,0
20240829,160800,949109486,419,419,419,419,0
20240829,160700,949109486,419,419,419,419,0
20240829,160600,949109486,419,419,419,419,25953
20240829,160500,949109486,419,419,419,419,0
20240829,160400,949109486,419,419,419,419,0
20240829,160300,949109486,419,419,419,419,0
20240829,160200,949109486,419,419,419,419,0
20240829,160100,949109486,419,419,419,419,0
20240829,160000,949109486,419,419,419,419,0
20240829,155900,949109486,419,419,419,419,0
20240829,155800,949109486,419,419,419,419,0
20240829,155700,949109486,419,419,419,419,0
20240829,155600,949109486,419,419,419,419,0
20240829,155500,949109486,419,419,419,419,0
20240829,155400,949109486,419,419,419,419,0
20240829,155300,949109486,419,419,419,419,0
20240829,155200,949109486,419,419,419,419,0
20240829,155100,949109486,419,419,419,419,0
20240829,155000,949109486,419,419,419,419,0
20240829,154900,949109486,419,419,419,419,0
20240829,154800,949109486,419,419,419,419,0
20240829,154700,949109486,419,419,419,419,0
20240829,154600,949109486,419,419,419,419,0
20240829,154500,949109486,419,419,419,419,0
20240829,154400,949109486,419,419,419,419,0
20240829,154300,949109486,419,419,419,419,0
20240829,154200,949109486,419,419,419,419,0
20240829,154100,949109486,419,419,419,419,0
20240829,154000,949109486,419,419,419,419,0
20240829,153900,949109486,419,419,419,419,0
20240829,153800,949109486,419,419,419,419,0
20240829,153700,949109486,419,419,419,419,0
20240829,153600,949109486,419,419,419,419,25953
20240829,153500,949109486,419,419,419,419,0
20240829,153400,949109486,419,419,419,419,0
20240829,153300,949109486,419,419,419,419,0
20240829,153200,949109486,419,419,419,419,0
20240829,153100,949109486,419,419,419,419,0
20240829,153000,949109486,419,419,419,419,25953
20240829,152900,938235179,421,421,421,421,0
20240829,152800,938235179,421,421,421,421,0
20240829,152700,938235179,421,421,421,421,0
20240829,152600,938235179,421,421,421,421,0
20240829,152500,938235179,421,421,421,421,0
20240829,152400,938235179,421,421,421,421,0
20240829,152300,938235179,421,421,421,421,0
20240829,152200,938235179,421,421,421,421,0
20240829,152100,938235179,421,421,421,421,0
20240829,152000,938235179,421,421,421,421,0
20240829,151900,938235179,421,421,421,417,7287
20240829,151800,935182766,421,422,422,420,63
20240829,151700,935156291,422,420,422,420,125
20240829,151600,935103785,422,422,422,422,5759
20240829,151500,932673487,422,420,422,418,5234
20240829,151400,930482388,422,421,422,420,8738
20240829,151300,926803710,423,423,423,421,1758
20240829,151200,926062076,423,423,423,423,27
20240829,151100,926050655,421,422,423,421,10451
20240829,151000,921650056,422,422,422,417,5849
20240829,150900,919199770,422,422,422,421,2452
20240829,150800,918166325,421,422,422,419,15246
20240829,150700,911755539,422,422,425,418,5936
20240829,150600,909261643,419,421,421,419,18958
20240829,150500,901293456,421,421,423,421,2916
20240829,150400,900062365,423,425,425,420,18350
20240829,150300,892289098,425,425,426,423,3249
20240829,150200,890909306,425,427,427,423,18131
20240829,150100,883186476,425,427,430,425,24690
20240829,150000,872659166,428,422,430,422,53200
20240829,145900,849975820,422,419,422,418,7704
20240829,145800,846737660,421,423,423,418,4238
20240829,145700,844952032,423,420,423,418,39039
20240829,145600,828520265,420,418,421,418,32028
20240829,145500,815079395,418,418,419,416,20095
20240829,145400,806681835,419,415,419,415,35227
20240829,145300,792008235,415,414,415,414,12437
20240829,145200,786855778,413,411,414,411,17306
20240829,145100,779736820,414,410,415,409,20029
20240829,145000,771508097,410,410,410,408,11069
20240829,144900,766979887,410,412,412,410,3055
20240829,144800,765727335,412,412,412,412,0
20240829,144700,765727335,412,412,412,412,6
20240829,144600,765724863,412,412,412,412,4671
20240829,144500,763800411,412,412,412,412,39
20240829,144400,763784343,412,412,412,412,0
20240829,144300,763784343,412,411,414,411,12189
20240829,144200,758756855,412,412,412,411,11113
20240829,144100,754184908,412,412,412,412,16
20240829,144000,754178316,412,405,412,404,30723
20240829,143900,741654461,405,405,406,405,820
20240829,143800,741322355,406,406,407,405,25240
20240829,143700,731083800,407,407,407,407,6400
20240829,143600,728479000,407,407,407,407,139
20240829,143500,728422427,407,407,407,407,2
20240829,143400,728421613,406,406,406,406,4500
20240829,143300,726594613,407,407,407,407,2
20240829,143200,726593799,407,406,407,406,7437
20240829,143100,723574326,406,406,407,406,514
20240829,143000,723365638,406,406,406,406,50
20240829,142900,723345338,406,407,407,406,11
20240829,142800,723340871,407,406,407,406,1969
20240829,142700,722541452,406,406,406,406,2866
20240829,142600,721377856,406,406,406,406,187
20240829,142500,721301934,406,406,406,406,0
20240829,142400,721301934,406,406,406,406,6518
20240829,142300,718655626,407,407,407,407,4486
20240829,142200,716829824,408,408,408,408,201
20240829,142100,716747816,407,407,407,407,599
20240829,142000,716504023,407,406,407,406,12
20240829,141900,716499150,406,406,406,406,721
20240829,141800,716206424,409,409,409,409,0
20240829,141700,716206424,409,409,409,409,1
20240829,141600,716206015,409,405,409,405,9778
20240829,141500,712245921,405,408,408,405,558
20240829,141400,712019657,408,408,408,408,180
20240829,141300,711946217,409,409,409,404,7576
20240829,141200,708880868,409,409,409,409,1
20240829,141100,708880459,405,408,409,405,8965
20240829,141000,705242752,409,409,409,409,12610
20240829,140900,700085262,409,409,409,409,0
20240829,140800,700085262,409,409,409,409,0
20240829,140700,700085262,409,409,409,409,2
20240829,140600,700084444,409,410,410,405,1002
20240829,140500,699677653,410,409,410,406,14
20240829,140400,699671929,406,409,409,406,32
20240829,140300,699658844,409,407,409,406,53
20240829,140200,699637312,408,412,412,408,7407
20240829,140100,696611949,412,410,412,410,88
20240829,140000,696575755,410,411,411,410,1052
20240829,135900,696144405,411,411,411,411,3884
20240829,135800,694548081,409,410,410,409,12202
20240829,135700,689545351,410,412,414,410,27148
20240829,135600,678362538,412,413,413,412,4800
20240829,135500,676381938,414,407,415,407,34732
20240829,135400,662123376,407,406,407,405,1532
20240829,135300,661501294,406,405,406,405,567
20240829,135200,661271114,405,406,406,405,6255
20240829,135100,658733595,405,405,405,405,2845
20240829,135000,657581370,405,404,405,403,1853
20240829,134900,656833497,404,403,404,403,851
20240829,134800,656490243,404,404,404,403,1254
20240829,134700,655984127,403,402,404,402,2151
20240829,134600,655118227,402,403,403,402,446
20240829,134500,654938490,404,403,404,403,15239
20240829,134400,648796903,403,401,403,401,6449
20240829,134300,646201461,401,401,401,401,361
20240829,134200,646056700,402,402,402,402,201
20240829,134100,645975898,401,401,401,401,0
20240829,134000,645975898,401,401,401,401,1000
20240829,133900,645574898,401,401,401,401,2011
20240829,133800,644768487,401,402,403,401,518
20240829,133700,644560680,402,402,402,402,15
20240829,133600,644554650,401,402,402,401,66
20240829,133500,644528178,402,402,402,402,412
20240829,133400,644362554,403,403,403,402,1789
20240829,133300,643643271,403,403,403,402,123
20240829,133200,643593703,403,403,403,403,120
20240829,133100,643545343,403,401,403,401,6049
20240829,133000,641114045,402,402,402,401,280
20240829,132900,641001571,402,401,402,401,2551
20240829,132800,639978001,401,401,401,400,3001
20240829,132700,638776600,402,402,402,401,1226
20240829,132600,638284823,402,402,402,402,1009
20240829,132500,637879205,402,402,403,402,2548
20240829,132400,636854408,402,402,403,402,2801
20240829,132300,635728405,403,403,403,403,1415
20240829,132200,635158160,403,401,403,399,11802
20240829,132100,630429156,401,401,401,400,4838
20240829,132000,628490199,402,401,402,397,35451
20240829,131900,614363623,402,402,402,402,6
20240829,131800,614361211,400,400,400,400,0
20240829,131700,614361211,400,401,401,400,35969
20240829,131600,599966748,402,403,403,402,8701
20240829,131500,596468944,402,402,402,402,0
20240829,131400,596468944,402,402,402,402,1051
20240829,131300,596046442,402,404,404,402,5001
20240829,131200,594036038,401,401,401,401,163
20240829,131100,593970675,401,401,401,401,27
20240829,131000,593959848,401,403,403,401,7498
20240829,130900,590949025,404,402,404,402,6635
20240829,130800,588269492,401,401,401,401,304
20240829,130700,588147588,402,402,402,401,1273
20240829,130600,587635843,401,401,401,400,1382
20240829,130500,587081662,400,400,400,399,18977
20240829,130400,579493884,400,400,400,399,221
20240829,130300,579405485,399,399,399,398,9031
20240829,130200,575802886,399,399,399,398,4306
20240829,130100,574084794,398,398,399,397,16241
20240829,130000,567619866,398,402,402,398,43673
20240829,125900,550176124,401,403,403,401,13066
20240829,125800,544927925,402,402,403,401,275
20240829,125700,544817255,401,401,403,400,8017
20240829,125600,541595094,400,401,401,400,1241
20240829,125500,541097460,400,402,402,400,31
20240829,125400,541085030,400,400,402,400,1191
20240829,125300,540608518,402,400,402,400,512
20240829,125200,540402706,402,403,403,399,20622
20240829,125100,532166567,402,403,403,400,8507
20240829,125000,528754898,403,402,404,401,1674
20240829,124900,528082344,404,403,404,403,152
20240829,124800,528021086,403,402,405,400,73329
20240829,124700,498649968,402,405,405,402,16132
20240829,124600,492143014,405,406,406,405,33
20240829,124500,492129648,406,405,406,404,3357
20240829,124400,490768997,406,406,407,406,1101
20240829,124300,490321941,406,407,408,406,4103
20240829,124200,488651870,406,407,407,406,18597
20240829,124100,481101487,408,407,408,406,1513
20240829,124000,480487193,406,408,408,405,673
20240829,123900,480212634,408,408,408,406,5783
20240829,123800,477859184,406,408,408,406,1155
20240829,123700,477387986,407,404,408,404,3471
20240829,123600,475981918,405,405,405,404,2718
20240829,123500,474882295,405,403,405,402,31145
20240829,123400,462340062,404,405,405,403,19594
20240829,123300,454426879,405,406,406,405,2292
20240829,123200,453498612,406,404,406,403,2072
20240829,123100,452661246,405,408,408,403,100093
20240829,123000,412142968,408,410,410,408,7388
20240829,122900,409127648,410,408,410,408,3201
20240829,122800,407820638,410,410,410,410,1
20240829,122700,407820228,410,408,410,408,2201
20240829,122600,406922218,410,410,410,410,46
20240829,122500,406903358,410,410,410,407,1004
20240829,122400,406491721,409,409,409,409,28
20240829,122300,406480269,409,407,409,407,4850
20240829,122200,404503691,407,409,409,407,2465
20240829,122100,403500434,407,407,407,407,15001
20240829,122000,397395027,407,407,407,407,803
20240829,121900,397068206,407,407,407,407,4860
20240829,121800,395090186,408,410,410,408,1226
20240829,121700,394589974,408,410,410,408,5477
20240829,121600,392355356,409,409,409,409,117
20240829,121500,392307503,410,410,410,410,101
20240829,121400,392266093,410,409,410,408,6008
20240829,121300,389811550,410,410,410,410,3175
20240829,121200,388509800,411,411,411,411,1
20240829,121100,388509389,411,411,411,411,1024
20240829,121000,388088525,412,412,412,412,0
20240829,120900,388088525,412,413,413,412,61
20240829,120800,388063391,412,411,412,410,3709
20240829,120700,386539700,411,411,411,411,1128
20240829,120600,386076092,411,411,411,411,1
20240829,120500,386075681,411,411,411,411,89
20240829,120400,386039102,411,410,411,408,16141
20240829,120300,379439506,411,411,411,410,112
20240829,120200,379393574,410,411,411,410,2105
20240829,120100,378530419,411,411,411,411,100
20240829,120000,378489319,411,411,411,411,0
20240829,115900,378489319,411,410,411,410,2004
20240829,115800,377667676,411,411,411,410,2010
20240829,115700,376841569,412,412,412,412,1404
20240829,115600,376263121,412,412,412,412,1
20240829,115500,376262709,411,411,411,411,428
20240829,115400,376086801,411,411,411,411,0
20240829,115300,376086801,411,411,411,411,2051
20240829,115200,375243840,411,411,411,411,1
20240829,115100,375243429,410,411,411,410,11869
20240829,115000,370377121,411,410,411,410,138
20240829,114900,370320539,412,412,412,412,0
20240829,114800,370320539,412,409,412,409,53
20240829,114700,370298854,412,410,412,410,2
20240829,114600,370298032,410,410,410,410,4052
20240829,114500,368636712,409,409,409,409,24
20240829,114400,368626896,409,409,409,409,4900
20240829,114300,366622796,410,410,410,410,3
20240829,114200,366621566,410,410,410,408,6990
20240829,114100,363761739,410,410,410,410,5756
20240829,114000,361401779,410,410,410,409,600
20240829,113900,361155799,410,410,410,410,1000
20240829,113800,360745799,409,409,409,409,300
20240829,113700,360623099,410,410,410,410,2
20240829,113600,360622279,408,410,410,408,2506
20240829,113500,359599697,408,408,408,408,13580
20240829,113400,354059057,410,410,410,410,1
20240829,113300,354058647,408,408,408,408,142
20240829,113200,354000711,410,410,410,410,32
20240829,113100,353987591,410,409,410,408,2941
20240829,113000,352787634,409,409,409,409,341
20240829,112900,352648165,407,409,409,407,20286
20240829,112800,344373874,409,409,409,409,160
20240829,112700,344308434,412,412,412,412,1
20240829,112600,344308022,408,411,411,408,27212
20240829,112500,333177408,412,412,412,412,1203
20240829,112400,332681772,413,413,413,413,1430
20240829,112300,332091182,413,414,415,413,3120
20240829,112200,330799701,414,414,414,414,1100
20240829,112100,330344301,415,412,415,412,20002
20240829,112000,322065994,412,411,412,411,102
20240829,111900,322023971,410,408,410,408,19952
20240829,111800,313852013,409,409,409,409,50
20240829,111700,313831563,409,409,409,408,645
20240829,111600,313568058,409,408,409,408,3459
20240829,111500,312156783,409,409,409,409,1
20240829,111400,312156374,409,409,409,409,1010
20240829,111300,311743284,409,409,409,409,264
20240829,111200,311635308,409,408,409,408,2792
20240829,111100,310496159,408,409,409,408,1523
20240829,111000,309874763,409,409,409,409,0
20240829,110900,309874763,409,409,409,409,1
20240829,110800,309874354,409,408,409,408,4914
20240829,110700,307869441,407,408,408,407,9055
20240829,110600,304184014,408,409,409,407,11771
20240829,110500,299381256,410,409,410,409,502
20240829,110400,299175936,411,409,411,409,3716
20240829,110300,297655490,412,412,412,412,0
20240829,110200,297655490,412,409,412,409,98
20240829,110100,297615402,412,411,412,411,220
20240829,110000,297524981,411,411,411,411,0
20240829,105900,297524981,411,411,411,411,1
20240829,105800,297524570,412,412,412,412,10000
20240829,105700,293404570,412,412,412,408,3015
20240829,105600,292172976,409,409,409,409,1417
20240829,105500,291593423,412,409,412,409,1102
20240829,105400,291140899,412,412,412,412,1
20240829,105300,291140487,411,411,411,411,73
20240829,105200,291110484,412,409,412,409,3319
20240829,105100,289749999,409,408,409,408,1582
20240829,105000,289102966,408,408,408,408,15
20240829,104900,289096846,409,410,410,409,493
20240829,104800,288895208,409,410,410,409,11716
20240829,104700,284102364,410,410,410,410,4059
20240829,104600,282438174,412,410,412,410,5
20240829,104500,282436116,412,410,412,410,5961
20240829,104400,279992104,410,410,410,410,1204
20240829,104300,279498464,410,412,412,410,4348
20240829,104200,277711448,412,412,412,412,2467
20240829,104100,276695044,412,412,412,412,11
20240829,104000,276690512,412,412,412,412,15
20240829,103900,276684332,413,413,413,413,1
20240829,103800,276683919,411,413,413,411,700
20240829,103700,276395819,413,413,413,413,0
20240829,103600,276395819,413,413,413,413,1
20240829,103500,276395406,411,411,411,411,195
20240829,103400,276315261,411,412,413,411,4877
20240829,103300,274309542,412,412,412,412,3425
20240829,103200,272898442,412,412,412,412,1202
20240829,103100,272403218,413,413,413,413,3
20240829,103000,272401979,413,414,414,413,2
20240829,102900,272401152,412,412,412,412,0
20240829,102800,272401152,412,413,413,412,212
20240829,102700,272313807,414,414,414,414,1
20240829,102600,272313393,414,414,414,414,47
20240829,102500,272293935,414,414,414,414,1000
20240829,102400,271879935,414,414,414,412,1581
20240829,102300,271225415,414,412,414,412,355
20240829,102200,271079045,412,412,412,412,1400
20240829,102100,270502245,411,412,412,411,34000
20240829,102000,256524245,413,414,414,413,707
20240829,101900,256231549,414,414,414,414,2380
20240829,101800,255246229,414,414,414,414,378
20240829,101700,255089737,414,414,414,414,1
20240829,101600,255089323,412,413,413,412,1676
20240829,101500,254398135,413,413,413,413,0
20240829,101400,254398135,413,413,415,413,4673
20240829,101300,252468184,413,413,413,413,14
20240829,101200,252462402,413,414,414,413,301
20240829,101100,252338039,413,415,415,413,956
20240829,101000,251943209,415,415,415,415,45
20240829,100900,251924534,416,416,416,416,35
20240829,100800,251909974,416,412,416,412,20512
20240829,100700,243391497,412,412,412,412,1
20240829,100600,243391085,412,412,412,412,2551
20240829,100500,242340073,413,413,413,413,6
20240829,100400,242337595,414,412,414,412,1693
20240829,100300,241637518,412,411,412,411,5095
20240829,100200,239538952,411,411,411,411,20
20240829,100100,239530732,413,413,413,413,1
20240829,100000,239530319,410,410,410,410,632
20240829,095900,239271199,412,412,412,412,1
20240829,095800,239270787,409,411,413,409,644
20240829,095700,239007372,412,411,412,410,227
20240829,095600,238914275,411,408,411,407,5228
20240829,095500,236779019,410,408,410,408,1518
20240829,095400,236159519,407,408,408,407,7413
20240829,095300,233135743,410,409,410,408,5368
20240829,095200,230938363,410,409,410,409,1251
20240829,095100,230426353,409,410,410,409,13712
20240829,095000,224809433,410,411,411,410,6089
20240829,094900,222312443,411,411,411,411,1197
20240829,094800,221820476,411,413,413,411,2006
20240829,094700,220992008,413,413,413,413,0
20240829,094600,220992008,413,413,413,413,0
20240829,094500,220992008,413,413,413,413,1
20240829,094400,220991595,414,410,414,410,2
20240829,094300,220990771,410,410,410,410,30
20240829,094200,220978471,414,410,414,409,2001
20240829,094100,220159916,413,410,413,410,10010
20240829,094000,216055786,410,410,410,410,4168
20240829,093900,214346906,413,410,413,409,11761
20240829,093800,209524887,411,413,413,410,9088
20240829,093700,205790708,414,413,414,413,1129
20240829,093600,205323812,414,414,414,414,12
20240829,093500,205318844,415,415,415,415,0
20240829,093400,205318844,415,414,415,414,2419
20240829,093300,204315587,415,415,415,415,243
20240829,093200,204214742,415,413,415,413,2618
20240829,093100,203128660,412,412,412,412,945
20240829,093000,202739320,412,412,412,411,10035
20240829,092900,198606342,412,410,412,410,4325
20240829,092800,196831090,410,410,410,409,11206
20240829,092700,192236637,410,410,410,410,530
20240829,092600,192019337,409,411,412,408,42530
20240829,092500,174629243,411,407,412,407,10291
20240829,092400,170423964,408,412,412,408,54497
20240829,092300,148114044,413,415,415,413,5365
20240829,092200,145898297,415,414,415,414,12050
20240829,092100,140898055,414,415,415,414,1873
20240829,092000,140121960,415,417,417,415,32080
20240829,091900,126746438,418,417,418,417,480
20240829,091800,126546272,417,418,418,417,6045
20240829,091700,124024525,418,419,419,418,4522
20240829,091600,122134319,417,418,418,417,20602
20240829,091500,113523285,418,413,418,412,13916
20240829,091400,107769093,413,413,417,413,4063
20240829,091300,106091010,413,412,418,412,1258
20240829,091200,105571468,412,416,416,412,12139
20240829,091100,100537160,417,418,418,417,3008
20240829,091000,99281840,418,419,419,418,1123
20240829,090900,98811323,419,418,420,418,1952
20240829,090800,97993812,417,417,417,417,113
20240829,090700,97946691,417,418,419,417,4225
20240829,090600,96178380,418,418,418,416,17093
20240829,090500,89040620,416,412,416,412,12450
20240829,090400,83879169,412,411,413,408,19911
20240829,090300,75725646,413,409,413,409,10529
20240829,090200,71413849,409,416,416,408,56362
20240829,090100,48212259,416,417,417,415,84243
20240829,090000,13194550,422,418,422,417,31562