KissMeData/043710/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,192500,31630898,664,664,664,664,1044
20240828,192400,31630898,664,664,664,664,0
20240828,192300,31630898,664,664,664,664,0
20240828,192200,31630898,664,664,664,664,0
20240828,192100,31630898,664,664,664,664,0
20240828,192000,31630898,664,664,664,664,0
20240828,191900,31630898,664,664,664,664,0
20240828,191800,31630898,664,664,664,664,0
20240828,191700,31630898,664,664,664,664,0
20240828,191600,31630898,664,664,664,664,0
20240828,191500,31630898,664,664,664,664,0
20240828,191400,31630898,664,664,664,664,0
20240828,191300,31630898,664,664,664,664,0
20240828,191200,31630898,664,664,664,664,0
20240828,191100,31630898,664,664,664,664,0
20240828,191000,31630898,664,664,664,664,0
20240828,190900,31630898,664,664,664,664,0
20240828,190800,31630898,664,664,664,664,0
20240828,190700,31630898,664,664,664,664,0
20240828,190600,31630898,664,664,664,664,0
20240828,190500,31630898,664,664,664,664,0
20240828,190400,31630898,664,664,664,664,0
20240828,190300,31630898,664,664,664,664,0
20240828,190200,31630898,664,664,664,664,0
20240828,190100,31630898,664,664,664,664,0
20240828,190000,31630898,664,664,664,664,0
20240828,185900,31630898,664,664,664,664,0
20240828,185800,31630898,664,664,664,664,0
20240828,185700,31630898,664,664,664,664,0
20240828,185600,31630898,664,664,664,664,0
20240828,185500,31630898,664,664,664,664,1044
20240828,185400,31630898,664,664,664,664,0
20240828,185300,31630898,664,664,664,664,0
20240828,185200,31630898,664,664,664,664,0
20240828,185100,31630898,664,664,664,664,0
20240828,185000,31630898,664,664,664,664,0
20240828,184900,31630898,664,664,664,664,0
20240828,184800,31630898,664,664,664,664,0
20240828,184700,31630898,664,664,664,664,0
20240828,184600,31630898,664,664,664,664,0
20240828,184500,31630898,664,664,664,664,0
20240828,184400,31630898,664,664,664,664,0
20240828,184300,31630898,664,664,664,664,0
20240828,184200,31630898,664,664,664,664,0
20240828,184100,31630898,664,664,664,664,0
20240828,184000,31630898,664,664,664,664,0
20240828,183900,31630898,664,664,664,664,0
20240828,183800,31630898,664,664,664,664,0
20240828,183700,31630898,664,664,664,664,0
20240828,183600,31630898,664,664,664,664,0
20240828,183500,31630898,664,664,664,664,0
20240828,183400,31630898,664,664,664,664,0
20240828,183300,31630898,664,664,664,664,0
20240828,183200,31630898,664,664,664,664,0
20240828,183100,31630898,664,664,664,664,0
20240828,183000,31630898,664,664,664,664,0
20240828,182900,31630898,664,664,664,664,0
20240828,182800,31630898,664,664,664,664,0
20240828,182700,31630898,664,664,664,664,0
20240828,182600,31630898,664,664,664,664,0
20240828,182500,31630898,664,664,664,664,1044
20240828,182400,31630898,664,664,664,664,0
20240828,182300,31630898,664,664,664,664,0
20240828,182200,31630898,664,664,664,664,0
20240828,182100,31630898,664,664,664,664,0
20240828,182000,31630898,664,664,664,664,0
20240828,181900,31630898,664,664,664,664,0
20240828,181800,31630898,664,664,664,664,0
20240828,181700,31630898,664,664,664,664,0
20240828,181600,31630898,664,664,664,664,0
20240828,181500,31630898,664,664,664,664,0
20240828,181400,31630898,664,664,664,664,0
20240828,181300,31630898,664,664,664,664,0
20240828,181200,31630898,664,664,664,664,0
20240828,181100,31630898,664,664,664,664,0
20240828,181000,31630898,664,664,664,664,0
20240828,180900,31630898,664,664,664,664,0
20240828,180800,31630898,664,664,664,664,0
20240828,180700,31630898,664,664,664,664,0
20240828,180600,31630898,664,664,664,664,0
20240828,180500,31630898,664,664,664,664,0
20240828,180400,31630898,664,664,664,664,0
20240828,180300,31630898,664,664,664,664,0
20240828,180200,31630898,664,664,664,664,0
20240828,180100,31630898,664,664,664,664,0
20240828,180000,31630898,664,664,664,664,0
20240828,175900,31630898,664,664,664,664,0
20240828,175800,31630898,664,664,664,664,0
20240828,175700,31630898,664,664,664,664,0
20240828,175600,31630898,664,664,664,664,0
20240828,175500,31630898,664,664,664,664,1044
20240828,175400,31630898,664,664,664,664,0
20240828,175300,31630898,664,664,664,664,0
20240828,175200,31630898,664,664,664,664,0
20240828,175100,31630898,664,664,664,664,0
20240828,175000,31630898,664,664,664,664,0
20240828,174900,31630898,664,664,664,664,0
20240828,174800,31630898,664,664,664,664,0
20240828,174700,31630898,664,664,664,664,0
20240828,174600,31630898,664,664,664,664,0
20240828,174500,31630898,664,664,664,664,0
20240828,174400,31630898,664,664,664,664,0
20240828,174300,31630898,664,664,664,664,0
20240828,174200,31630898,664,664,664,664,0
20240828,174100,31630898,664,664,664,664,0
20240828,174000,31630898,664,664,664,664,0
20240828,173900,31630898,664,664,664,664,0
20240828,173800,31630898,664,664,664,664,0
20240828,173700,31630898,664,664,664,664,0
20240828,173600,31630898,664,664,664,664,0
20240828,173500,31630898,664,664,664,664,0
20240828,173400,31630898,664,664,664,664,0
20240828,173300,31630898,664,664,664,664,0
20240828,173200,31630898,664,664,664,664,0
20240828,173100,31630898,664,664,664,664,0
20240828,173000,31630898,664,664,664,664,0
20240828,172900,31630898,664,664,664,664,0
20240828,172800,31630898,664,664,664,664,0
20240828,172700,31630898,664,664,664,664,0
20240828,172600,31630898,664,664,664,664,0
20240828,172500,31630898,664,664,664,664,1044
20240828,172400,31630898,664,664,664,664,0
20240828,172300,31630898,664,664,664,664,0
20240828,172200,31630898,664,664,664,664,0
20240828,172100,31630898,664,664,664,664,0
20240828,172000,31630898,664,664,664,664,0
20240828,171900,31630898,664,664,664,664,0
20240828,171800,31630898,664,664,664,664,0
20240828,171700,31630898,664,664,664,664,0
20240828,171600,31630898,664,664,664,664,0
20240828,171500,31630898,664,664,664,664,0
20240828,171400,31630898,664,664,664,664,0
20240828,171300,31630898,664,664,664,664,0
20240828,171200,31630898,664,664,664,664,0
20240828,171100,31630898,664,664,664,664,0
20240828,171000,31630898,664,664,664,664,0
20240828,170900,31630898,664,664,664,664,0
20240828,170800,31630898,664,664,664,664,0
20240828,170700,31630898,664,664,664,664,0
20240828,170600,31630898,664,664,664,664,0
20240828,170500,31630898,664,664,664,664,0
20240828,170400,31630898,664,664,664,664,0
20240828,170300,31630898,664,664,664,664,0
20240828,170200,31630898,664,664,664,664,0
20240828,170100,31630898,664,664,664,664,0
20240828,170000,31630898,664,664,664,664,0
20240828,165900,31630898,664,664,664,664,0
20240828,165800,31630898,664,664,664,664,0
20240828,165700,31630898,664,664,664,664,0
20240828,165600,31630898,664,664,664,664,0
20240828,165500,31630898,664,664,664,664,1044
20240828,165400,31630898,664,664,664,664,0
20240828,165300,31630898,664,664,664,664,0
20240828,165200,31630898,664,664,664,664,0
20240828,165100,31630898,664,664,664,664,0
20240828,165000,31630898,664,664,664,664,0
20240828,164900,31630898,664,664,664,664,0
20240828,164800,31630898,664,664,664,664,0
20240828,164700,31630898,664,664,664,664,0
20240828,164600,31630898,664,664,664,664,0
20240828,164500,31630898,664,664,664,664,0
20240828,164400,31630898,664,664,664,664,0
20240828,164300,31630898,664,664,664,664,0
20240828,164200,31630898,664,664,664,664,0
20240828,164100,31630898,664,664,664,664,0
20240828,164000,31630898,664,664,664,664,0
20240828,163900,31630898,664,664,664,664,0
20240828,163800,31630898,664,664,664,664,0
20240828,163700,31630898,664,664,664,664,0
20240828,163600,31630898,664,664,664,664,0
20240828,163500,31630898,664,664,664,664,0
20240828,163400,31630898,664,664,664,664,0
20240828,163300,31630898,664,664,664,664,0
20240828,163200,31630898,664,664,664,664,0
20240828,163100,31630898,664,664,664,664,0
20240828,163000,31630898,664,664,664,664,0
20240828,162900,31630898,664,664,664,664,0
20240828,162800,31630898,664,664,664,664,0
20240828,162700,31630898,664,664,664,664,0
20240828,162600,31630898,664,664,664,664,0
20240828,162500,31630898,664,664,664,664,1044
20240828,162400,31630898,664,664,664,664,0
20240828,162300,31630898,664,664,664,664,0
20240828,162200,31630898,664,664,664,664,0
20240828,162100,31630898,664,664,664,664,0
20240828,162000,31630898,664,664,664,664,0
20240828,161900,31630898,664,664,664,664,0
20240828,161800,31630898,664,664,664,664,0
20240828,161700,31630898,664,664,664,664,0
20240828,161600,31630898,664,664,664,664,0
20240828,161500,31630898,664,664,664,664,0
20240828,161400,31630898,664,664,664,664,0
20240828,161300,31630898,664,664,664,664,0
20240828,161200,31630898,664,664,664,664,0
20240828,161100,31630898,664,664,664,664,0
20240828,161000,31630898,664,664,664,664,0
20240828,160900,31630898,664,664,664,664,0
20240828,160800,31630898,664,664,664,664,0
20240828,160700,31630898,664,664,664,664,0
20240828,160600,31630898,664,664,664,664,0
20240828,160500,31630898,664,664,664,664,0
20240828,160400,31630898,664,664,664,664,0
20240828,160300,31630898,664,664,664,664,0
20240828,160200,31630898,664,664,664,664,0
20240828,160100,31630898,664,664,664,664,0
20240828,160000,31630898,664,664,664,664,0
20240828,155900,31630898,664,664,664,664,0
20240828,155800,31630898,664,664,664,664,0
20240828,155700,31630898,664,664,664,664,0
20240828,155600,31630898,664,664,664,664,0
20240828,155500,31630898,664,664,664,664,1044
20240828,155400,31630898,664,664,664,664,0
20240828,155300,31630898,664,664,664,664,0
20240828,155200,31630898,664,664,664,664,0
20240828,155100,31630898,664,664,664,664,0
20240828,155000,31630898,664,664,664,664,0
20240828,154900,31630898,664,664,664,664,0
20240828,154800,31630898,664,664,664,664,0
20240828,154700,31630898,664,664,664,664,0
20240828,154600,31630898,664,664,664,664,0
20240828,154500,31630898,664,664,664,664,0
20240828,154400,31630898,664,664,664,664,0
20240828,154300,31630898,664,664,664,664,0
20240828,154200,31630898,664,664,664,664,0
20240828,154100,31630898,664,664,664,664,0
20240828,154000,31630898,664,664,664,664,0
20240828,153900,31630898,664,664,664,664,0
20240828,153800,31630898,664,664,664,664,0
20240828,153700,31630898,664,664,664,664,0
20240828,153600,31630898,664,664,664,664,0
20240828,153500,31630898,664,664,664,664,0
20240828,153400,31630898,664,664,664,664,0
20240828,153300,31630898,664,664,664,664,0
20240828,153200,31630898,664,664,664,664,0
20240828,153100,31630898,664,664,664,664,0
20240828,153000,31630898,664,664,664,664,1044
20240828,152900,30937682,668,668,668,668,0
20240828,152800,30937682,668,668,668,668,0
20240828,152700,30937682,668,668,668,668,0
20240828,152600,30937682,668,668,668,668,0
20240828,152500,30937682,668,668,668,668,0
20240828,152400,30937682,668,668,668,668,0
20240828,152300,30937682,668,668,668,668,0
20240828,152200,30937682,668,668,668,668,0
20240828,152100,30937682,668,668,668,668,0
20240828,152000,30937682,668,668,668,668,0
20240828,151900,30937682,668,668,668,668,0
20240828,151800,30937682,668,668,668,668,0
20240828,151700,30937682,668,668,668,668,42
20240828,151600,30909626,668,668,668,668,0
20240828,151500,30909626,668,668,668,668,0
20240828,151400,30909626,668,668,668,668,0
20240828,151300,30909626,668,668,668,668,0
20240828,151200,30909626,668,668,668,668,0
20240828,151100,30909626,668,668,668,668,0
20240828,151000,30909626,668,668,668,668,0
20240828,150900,30909626,668,668,668,668,0
20240828,150800,30909626,668,668,668,668,0
20240828,150700,30909626,668,668,668,668,0
20240828,150600,30909626,668,668,668,668,0
20240828,150500,30909626,668,668,668,668,0
20240828,150400,30909626,668,668,668,668,0
20240828,150300,30909626,668,668,668,668,37
20240828,150200,30884910,668,668,668,668,0
20240828,150100,30884910,668,668,668,668,0
20240828,150000,30884910,668,668,668,668,0
20240828,145900,30884910,668,668,668,668,0
20240828,145800,30884910,668,668,668,668,0
20240828,145700,30884910,668,668,668,668,0
20240828,145600,30884910,668,668,668,668,0
20240828,145500,30884910,668,668,668,668,0
20240828,145400,30884910,668,668,668,668,2
20240828,145300,30883574,668,668,668,668,0
20240828,145200,30883574,668,668,668,668,39
20240828,145100,30857522,666,666,666,666,569
20240828,145000,30478568,668,668,668,668,38
20240828,144900,30453184,670,670,670,670,0
20240828,144800,30453184,670,670,670,670,0
20240828,144700,30453184,670,670,670,670,0
20240828,144600,30453184,670,670,670,670,0
20240828,144500,30453184,670,670,670,670,0
20240828,144400,30453184,670,670,670,670,0
20240828,144300,30453184,670,670,670,670,0
20240828,144200,30453184,670,670,670,670,0
20240828,144100,30453184,670,670,670,670,0
20240828,144000,30453184,670,670,670,670,0
20240828,143900,30453184,670,670,670,670,0
20240828,143800,30453184,670,670,670,670,0
20240828,143700,30453184,670,670,670,670,0
20240828,143600,30453184,670,670,670,670,0
20240828,143500,30453184,670,670,670,670,0
20240828,143400,30453184,670,670,670,670,0
20240828,143300,30453184,670,670,670,670,0
20240828,143200,30453184,670,670,670,670,0
20240828,143100,30453184,670,670,670,670,0
20240828,143000,30453184,670,669,670,669,1981
20240828,142900,29126383,666,666,666,666,31
20240828,142800,29105737,666,666,666,666,0
20240828,142700,29105737,666,666,666,666,0
20240828,142600,29105737,666,666,666,666,0
20240828,142500,29105737,666,666,666,666,0
20240828,142400,29105737,666,666,666,666,0
20240828,142300,29105737,666,666,666,666,0
20240828,142200,29105737,666,666,666,666,0
20240828,142100,29105737,666,666,666,666,0
20240828,142000,29105737,666,666,666,666,5
20240828,141900,29102407,661,661,661,661,0
20240828,141800,29102407,661,661,661,661,0
20240828,141700,29102407,661,661,661,661,0
20240828,141600,29102407,661,661,661,661,0
20240828,141500,29102407,661,661,661,661,0
20240828,141400,29102407,661,661,661,661,0
20240828,141300,29102407,661,661,661,661,0
20240828,141200,29102407,661,661,661,661,0
20240828,141100,29102407,661,661,661,661,0
20240828,141000,29102407,661,661,661,661,0
20240828,140900,29102407,661,661,661,661,3970
20240828,140800,26478237,661,661,661,661,0
20240828,140700,26478237,661,661,661,661,0
20240828,140600,26478237,661,661,661,661,0
20240828,140500,26478237,661,661,661,661,2488
20240828,140400,24833669,660,660,660,660,0
20240828,140300,24833669,660,660,660,660,0
20240828,140200,24833669,660,660,660,660,0
20240828,140100,24833669,660,660,660,660,0
20240828,140000,24833669,660,660,660,660,1
20240828,135900,24833009,660,660,660,660,50
20240828,135800,24800009,660,660,660,660,0
20240828,135700,24800009,660,660,660,660,1
20240828,135600,24799349,661,661,661,661,0
20240828,135500,24799349,661,661,661,661,415
20240828,135400,24525034,661,661,661,661,0
20240828,135300,24525034,661,661,661,661,0
20240828,135200,24525034,661,661,661,661,0
20240828,135100,24525034,661,661,661,661,0
20240828,135000,24525034,661,661,661,661,0
20240828,134900,24525034,661,661,661,661,0
20240828,134800,24525034,661,661,661,661,1021
20240828,134700,23850153,660,661,661,660,2987
20240828,134600,21876779,661,661,661,661,0
20240828,134500,21876779,661,661,661,661,2425
20240828,134400,20273854,660,660,660,660,0
20240828,134300,20273854,660,660,660,660,0
20240828,134200,20273854,660,660,660,660,0
20240828,134100,20273854,660,661,661,660,34
20240828,134000,20251381,661,661,661,661,0
20240828,133900,20251381,661,661,661,661,0
20240828,133800,20251381,661,661,661,661,0
20240828,133700,20251381,661,661,661,661,0
20240828,133600,20251381,661,661,661,661,0
20240828,133500,20251381,661,661,661,661,0
20240828,133400,20251381,661,661,661,661,0
20240828,133300,20251381,661,661,661,661,0
20240828,133200,20251381,661,661,661,661,0
20240828,133100,20251381,661,661,661,661,0
20240828,133000,20251381,661,661,661,661,0
20240828,132900,20251381,661,661,661,661,0
20240828,132800,20251381,661,661,661,661,0
20240828,132700,20251381,661,661,661,661,29
20240828,132600,20232212,661,665,665,661,2018
20240828,132500,18898170,665,665,665,665,1
20240828,132400,18897505,661,661,661,661,0
20240828,132300,18897505,661,661,661,661,0
20240828,132200,18897505,661,661,661,661,0
20240828,132100,18897505,661,661,661,661,0
20240828,132000,18897505,661,661,661,661,0
20240828,131900,18897505,661,661,661,661,0
20240828,131800,18897505,661,661,661,661,0
20240828,131700,18897505,661,661,661,661,0
20240828,131600,18897505,661,661,661,661,0
20240828,131500,18897505,661,661,661,661,0
20240828,131400,18897505,661,661,661,661,0
20240828,131300,18897505,661,661,661,661,0
20240828,131200,18897505,661,661,661,661,0
20240828,131100,18897505,661,661,661,661,0
20240828,131000,18897505,661,661,661,661,0
20240828,130900,18897505,661,661,661,661,0
20240828,130800,18897505,661,661,661,661,0
20240828,130700,18897505,661,661,661,661,0
20240828,130600,18897505,661,661,661,661,0
20240828,130500,18897505,661,661,661,661,0
20240828,130400,18897505,661,661,661,661,0
20240828,130300,18897505,661,661,661,661,0
20240828,130200,18897505,661,661,661,661,0
20240828,130100,18897505,661,661,661,661,0
20240828,130000,18897505,661,661,661,661,0
20240828,125900,18897505,661,661,661,661,0
20240828,125800,18897505,661,661,661,661,0
20240828,125700,18897505,661,661,661,661,0
20240828,125600,18897505,661,661,661,661,0
20240828,125500,18897505,661,661,661,661,0
20240828,125400,18897505,661,661,661,661,0
20240828,125300,18897505,661,661,661,661,0
20240828,125200,18897505,661,661,661,661,0
20240828,125100,18897505,661,661,661,661,0
20240828,125000,18897505,661,661,661,661,292
20240828,124900,18704493,661,661,661,661,0
20240828,124800,18704493,661,661,661,661,208
20240828,124700,18567005,665,665,665,665,0
20240828,124600,18567005,665,665,665,665,0
20240828,124500,18567005,665,665,665,665,0
20240828,124400,18567005,665,665,665,665,0
20240828,124300,18567005,665,665,665,665,0
20240828,124200,18567005,665,665,665,665,0
20240828,124100,18567005,665,665,665,665,1
20240828,124000,18566340,661,661,661,661,1
20240828,123900,18565679,661,661,661,661,7
20240828,123800,18561052,660,661,661,660,601
20240828,123700,18164215,662,662,662,662,0
20240828,123600,18164215,662,662,662,662,0
20240828,123500,18164215,662,662,662,662,0
20240828,123400,18164215,662,662,662,662,0
20240828,123300,18164215,662,662,662,662,2443
20240828,123200,16546949,666,666,666,666,0
20240828,123100,16546949,666,666,666,666,0
20240828,123000,16546949,666,661,666,661,400
20240828,122900,16281049,661,661,661,661,600
20240828,122800,15884449,660,662,662,660,4272
20240828,122700,13063797,662,662,662,662,0
20240828,122600,13063797,662,667,667,662,5960
20240828,122500,9103987,667,667,667,667,0
20240828,122400,9103987,667,667,667,667,0
20240828,122300,9103987,667,667,667,667,0
20240828,122200,9103987,667,667,667,667,0
20240828,122100,9103987,667,667,667,667,0
20240828,122000,9103987,667,667,667,667,0
20240828,121900,9103987,667,667,667,667,0
20240828,121800,9103987,667,667,667,667,0
20240828,121700,9103987,667,667,667,667,0
20240828,121600,9103987,667,667,667,667,0
20240828,121500,9103987,667,667,667,667,0
20240828,121400,9103987,667,667,667,667,0
20240828,121300,9103987,667,667,667,667,0
20240828,121200,9103987,667,667,667,667,0
20240828,121100,9103987,667,667,667,667,0
20240828,121000,9103987,667,668,668,667,1000
20240828,120900,8436487,673,673,673,673,0
20240828,120800,8436487,673,673,673,673,0
20240828,120700,8436487,673,673,673,673,0
20240828,120600,8436487,673,673,673,673,0
20240828,120500,8436487,673,673,673,673,0
20240828,120400,8436487,673,673,673,673,0
20240828,120300,8436487,673,673,673,673,0
20240828,120200,8436487,673,673,673,673,0
20240828,120100,8436487,673,673,673,673,0
20240828,120000,8436487,673,673,673,673,0
20240828,115900,8436487,673,673,673,673,0
20240828,115800,8436487,673,673,673,673,0
20240828,115700,8436487,673,673,673,673,0
20240828,115600,8436487,673,673,673,673,0
20240828,115500,8436487,673,673,673,673,0
20240828,115400,8436487,673,673,673,673,0
20240828,115300,8436487,673,673,673,673,0
20240828,115200,8436487,673,673,673,673,0
20240828,115100,8436487,673,673,673,673,0
20240828,115000,8436487,673,673,673,673,46
20240828,114900,8405529,674,674,674,674,0
20240828,114800,8405529,674,674,674,674,0
20240828,114700,8405529,674,674,674,674,0
20240828,114600,8405529,674,674,674,674,0
20240828,114500,8405529,674,674,674,674,0
20240828,114400,8405529,674,674,674,674,0
20240828,114300,8405529,674,674,674,674,0
20240828,114200,8405529,674,674,674,674,0
20240828,114100,8405529,674,674,674,674,0
20240828,114000,8405529,674,674,674,674,0
20240828,113900,8405529,674,674,674,674,0
20240828,113800,8405529,674,674,674,674,0
20240828,113700,8405529,674,674,674,674,0
20240828,113600,8405529,674,674,674,674,0
20240828,113500,8405529,674,674,674,674,0
20240828,113400,8405529,674,674,674,674,0
20240828,113300,8405529,674,674,674,674,0
20240828,113200,8405529,674,674,674,674,0
20240828,113100,8405529,674,674,674,674,0
20240828,113000,8405529,674,674,674,674,0
20240828,112900,8405529,674,674,674,674,0
20240828,112800,8405529,674,674,674,674,0
20240828,112700,8405529,674,674,674,674,0
20240828,112600,8405529,674,674,674,674,0
20240828,112500,8405529,674,674,674,674,0
20240828,112400,8405529,674,674,674,674,0
20240828,112300,8405529,674,674,674,674,0
20240828,112200,8405529,674,674,674,674,0
20240828,112100,8405529,674,674,674,674,0
20240828,112000,8405529,674,674,674,674,0
20240828,111900,8405529,674,674,674,674,0
20240828,111800,8405529,674,674,674,674,0
20240828,111700,8405529,674,674,674,674,0
20240828,111600,8405529,674,674,674,674,0
20240828,111500,8405529,674,674,674,674,0
20240828,111400,8405529,674,674,674,674,0
20240828,111300,8405529,674,674,674,674,0
20240828,111200,8405529,674,674,674,674,0
20240828,111100,8405529,674,674,674,674,0
20240828,111000,8405529,674,674,674,674,0
20240828,110900,8405529,674,674,674,674,0
20240828,110800,8405529,674,674,674,674,0
20240828,110700,8405529,674,674,674,674,0
20240828,110600,8405529,674,674,674,674,0
20240828,110500,8405529,674,674,674,674,0
20240828,110400,8405529,674,674,674,674,0
20240828,110300,8405529,674,674,674,674,0
20240828,110200,8405529,674,674,674,674,0
20240828,110100,8405529,674,674,674,674,0
20240828,110000,8405529,674,674,674,674,0
20240828,105900,8405529,674,674,674,674,0
20240828,105800,8405529,674,674,674,674,0
20240828,105700,8405529,674,674,674,674,0
20240828,105600,8405529,674,674,674,674,0
20240828,105500,8405529,674,674,674,674,0
20240828,105400,8405529,674,674,674,674,0
20240828,105300,8405529,674,674,674,674,0
20240828,105200,8405529,674,674,674,674,0
20240828,105100,8405529,674,674,674,674,0
20240828,105000,8405529,674,674,674,674,0
20240828,104900,8405529,674,674,674,674,0
20240828,104800,8405529,674,674,674,674,0
20240828,104700,8405529,674,674,674,674,0
20240828,104600,8405529,674,674,674,674,0
20240828,104500,8405529,674,674,674,674,0
20240828,104400,8405529,674,674,674,674,0
20240828,104300,8405529,674,674,674,674,0
20240828,104200,8405529,674,674,674,674,0
20240828,104100,8405529,674,674,674,674,0
20240828,104000,8405529,674,674,674,674,0
20240828,103900,8405529,674,674,674,674,0
20240828,103800,8405529,674,674,674,674,0
20240828,103700,8405529,674,674,674,674,0
20240828,103600,8405529,674,674,674,674,0
20240828,103500,8405529,674,674,674,674,0
20240828,103400,8405529,674,674,674,674,0
20240828,103300,8405529,674,674,674,674,0
20240828,103200,8405529,674,674,674,674,0
20240828,103100,8405529,674,674,674,674,0
20240828,103000,8405529,674,674,674,674,0
20240828,102900,8405529,674,674,674,674,0
20240828,102800,8405529,674,674,674,674,0
20240828,102700,8405529,674,674,674,674,0
20240828,102600,8405529,674,674,674,674,0
20240828,102500,8405529,674,674,674,674,29
20240828,102400,8385983,674,674,674,674,0
20240828,102300,8385983,674,674,674,674,440
20240828,102200,8089423,674,674,674,674,0
20240828,102100,8089423,674,674,674,674,0
20240828,102000,8089423,674,674,674,674,4
20240828,101900,8086727,673,673,673,673,0
20240828,101800,8086727,673,673,673,673,100
20240828,101700,8019427,673,673,673,673,0
20240828,101600,8019427,673,671,673,671,67
20240828,101500,7974468,671,671,671,671,0
20240828,101400,7974468,671,671,671,671,0
20240828,101300,7974468,671,671,671,671,0
20240828,101200,7974468,671,671,671,671,0
20240828,101100,7974468,671,671,671,671,0
20240828,101000,7974468,671,671,671,671,0
20240828,100900,7974468,671,671,671,671,0
20240828,100800,7974468,671,671,671,671,0
20240828,100700,7974468,671,671,671,671,0
20240828,100600,7974468,671,671,671,671,0
20240828,100500,7974468,671,671,671,671,0
20240828,100400,7974468,671,671,671,671,2
20240828,100300,7973126,671,671,671,671,0
20240828,100200,7973126,671,671,671,671,0
20240828,100100,7973126,671,671,671,671,0
20240828,100000,7973126,671,671,671,671,0
20240828,095900,7973126,671,671,671,671,0
20240828,095800,7973126,671,671,671,671,176
20240828,095700,7855030,671,671,671,671,242
20240828,095600,7692648,667,667,667,667,0
20240828,095500,7692648,667,667,667,667,0
20240828,095400,7692648,667,667,667,667,0
20240828,095300,7692648,667,672,672,664,3354
20240828,095200,5455529,677,677,677,677,0
20240828,095100,5455529,677,677,677,677,0
20240828,095000,5455529,677,677,677,677,0
20240828,094900,5455529,677,677,677,677,0
20240828,094800,5455529,677,677,677,677,0
20240828,094700,5455529,677,677,677,677,0
20240828,094600,5455529,677,677,677,677,0
20240828,094500,5455529,677,677,677,677,0
20240828,094400,5455529,677,677,677,677,0
20240828,094300,5455529,677,677,677,677,0
20240828,094200,5455529,677,677,677,677,0
20240828,094100,5455529,677,677,677,677,0
20240828,094000,5455529,677,677,677,677,0
20240828,093900,5455529,677,677,677,677,0
20240828,093800,5455529,677,677,677,677,0
20240828,093700,5455529,677,677,677,677,0
20240828,093600,5455529,677,677,677,677,0
20240828,093500,5455529,677,677,677,677,638
20240828,093400,5023603,677,677,677,677,0
20240828,093300,5023603,677,677,677,677,0
20240828,093200,5023603,677,677,677,677,0
20240828,093100,5023603,677,677,677,677,1
20240828,093000,5022926,679,679,679,679,0
20240828,092900,5022926,679,679,679,679,0
20240828,092800,5022926,679,679,679,679,0
20240828,092700,5022926,679,679,679,679,0
20240828,092600,5022926,679,679,679,679,0
20240828,092500,5022926,679,679,679,679,0
20240828,092400,5022926,679,679,679,679,5
20240828,092300,5019531,672,682,682,672,373
20240828,092200,4768767,693,693,693,693,0
20240828,092100,4768767,693,693,693,693,0
20240828,092000,4768767,693,671,694,671,1578
20240828,091900,3688570,671,671,671,671,0
20240828,091800,3688570,671,671,671,671,0
20240828,091700,3688570,671,671,671,671,0
20240828,091600,3688570,671,671,671,671,0
20240828,091500,3688570,671,666,671,666,5
20240828,091400,3685235,664,664,664,664,0
20240828,091300,3685235,664,664,664,664,0
20240828,091200,3685235,664,664,664,664,0
20240828,091100,3685235,664,664,664,664,0
20240828,091000,3685235,664,664,664,664,1182
20240828,090900,2900387,664,665,665,664,2595
20240828,090800,1176322,664,664,664,664,0
20240828,090700,1176322,664,664,664,664,0
20240828,090600,1176322,664,664,664,664,287
20240828,090500,985754,672,672,672,672,0
20240828,090400,985754,672,672,672,672,0
20240828,090300,985754,672,672,672,672,0
20240828,090200,985754,672,670,672,670,1000
20240828,090100,314098,672,675,677,672,412
20240828,090000,35881,677,677,677,677,53