KissMeData/091970/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,195800,27989859,608,608,608,608,5644
20240829,195700,27989859,608,608,608,608,0
20240829,195600,27989859,608,608,608,608,0
20240829,195500,27989859,608,608,608,608,0
20240829,195400,27989859,608,608,608,608,0
20240829,195300,27989859,608,608,608,608,0
20240829,195200,27989859,608,608,608,608,0
20240829,195100,27989859,608,608,608,608,0
20240829,195000,27989859,608,608,608,608,0
20240829,194900,27989859,608,608,608,608,0
20240829,194800,27989859,608,608,608,608,0
20240829,194700,27989859,608,608,608,608,0
20240829,194600,27989859,608,608,608,608,0
20240829,194500,27989859,608,608,608,608,0
20240829,194400,27989859,608,608,608,608,0
20240829,194300,27989859,608,608,608,608,0
20240829,194200,27989859,608,608,608,608,0
20240829,194100,27989859,608,608,608,608,0
20240829,194000,27989859,608,608,608,608,0
20240829,193900,27989859,608,608,608,608,0
20240829,193800,27989859,608,608,608,608,0
20240829,193700,27989859,608,608,608,608,0
20240829,193600,27989859,608,608,608,608,0
20240829,193500,27989859,608,608,608,608,0
20240829,193400,27989859,608,608,608,608,0
20240829,193300,27989859,608,608,608,608,0
20240829,193200,27989859,608,608,608,608,0
20240829,193100,27989859,608,608,608,608,0
20240829,193000,27989859,608,608,608,608,0
20240829,192900,27989859,608,608,608,608,0
20240829,192800,27989859,608,608,608,608,5644
20240829,192700,27989859,608,608,608,608,0
20240829,192600,27989859,608,608,608,608,0
20240829,192500,27989859,608,608,608,608,0
20240829,192400,27989859,608,608,608,608,0
20240829,192300,27989859,608,608,608,608,0
20240829,192200,27989859,608,608,608,608,0
20240829,192100,27989859,608,608,608,608,0
20240829,192000,27989859,608,608,608,608,0
20240829,191900,27989859,608,608,608,608,0
20240829,191800,27989859,608,608,608,608,0
20240829,191700,27989859,608,608,608,608,0
20240829,191600,27989859,608,608,608,608,0
20240829,191500,27989859,608,608,608,608,0
20240829,191400,27989859,608,608,608,608,0
20240829,191300,27989859,608,608,608,608,0
20240829,191200,27989859,608,608,608,608,0
20240829,191100,27989859,608,608,608,608,0
20240829,191000,27989859,608,608,608,608,0
20240829,190900,27989859,608,608,608,608,0
20240829,190800,27989859,608,608,608,608,0
20240829,190700,27989859,608,608,608,608,0
20240829,190600,27989859,608,608,608,608,0
20240829,190500,27989859,608,608,608,608,0
20240829,190400,27989859,608,608,608,608,0
20240829,190300,27989859,608,608,608,608,0
20240829,190200,27989859,608,608,608,608,0
20240829,190100,27989859,608,608,608,608,0
20240829,190000,27989859,608,608,608,608,0
20240829,185900,27989859,608,608,608,608,0
20240829,185800,27989859,608,608,608,608,5644
20240829,185700,27989859,608,608,608,608,0
20240829,185600,27989859,608,608,608,608,0
20240829,185500,27989859,608,608,608,608,0
20240829,185400,27989859,608,608,608,608,0
20240829,185300,27989859,608,608,608,608,0
20240829,185200,27989859,608,608,608,608,0
20240829,185100,27989859,608,608,608,608,0
20240829,185000,27989859,608,608,608,608,0
20240829,184900,27989859,608,608,608,608,0
20240829,184800,27989859,608,608,608,608,0
20240829,184700,27989859,608,608,608,608,0
20240829,184600,27989859,608,608,608,608,0
20240829,184500,27989859,608,608,608,608,0
20240829,184400,27989859,608,608,608,608,0
20240829,184300,27989859,608,608,608,608,0
20240829,184200,27989859,608,608,608,608,0
20240829,184100,27989859,608,608,608,608,0
20240829,184000,27989859,608,608,608,608,0
20240829,183900,27989859,608,608,608,608,0
20240829,183800,27989859,608,608,608,608,0
20240829,183700,27989859,608,608,608,608,0
20240829,183600,27989859,608,608,608,608,0
20240829,183500,27989859,608,608,608,608,0
20240829,183400,27989859,608,608,608,608,0
20240829,183300,27989859,608,608,608,608,0
20240829,183200,27989859,608,608,608,608,0
20240829,183100,27989859,608,608,608,608,0
20240829,183000,27989859,608,608,608,608,0
20240829,182900,27989859,608,608,608,608,0
20240829,182800,27989859,608,608,608,608,5644
20240829,182700,27989859,608,608,608,608,0
20240829,182600,27989859,608,608,608,608,0
20240829,182500,27989859,608,608,608,608,0
20240829,182400,27989859,608,608,608,608,0
20240829,182300,27989859,608,608,608,608,0
20240829,182200,27989859,608,608,608,608,0
20240829,182100,27989859,608,608,608,608,0
20240829,182000,27989859,608,608,608,608,0
20240829,181900,27989859,608,608,608,608,0
20240829,181800,27989859,608,608,608,608,0
20240829,181700,27989859,608,608,608,608,0
20240829,181600,27989859,608,608,608,608,0
20240829,181500,27989859,608,608,608,608,0
20240829,181400,27989859,608,608,608,608,0
20240829,181300,27989859,608,608,608,608,0
20240829,181200,27989859,608,608,608,608,0
20240829,181100,27989859,608,608,608,608,0
20240829,181000,27989859,608,608,608,608,0
20240829,180900,27989859,608,608,608,608,0
20240829,180800,27989859,608,608,608,608,0
20240829,180700,27989859,608,608,608,608,0
20240829,180600,27989859,608,608,608,608,0
20240829,180500,27989859,608,608,608,608,0
20240829,180400,27989859,608,608,608,608,0
20240829,180300,27989859,608,608,608,608,0
20240829,180200,27989859,608,608,608,608,0
20240829,180100,27989859,608,608,608,608,0
20240829,180000,27989859,608,608,608,608,0
20240829,175900,27989859,608,608,608,608,0
20240829,175800,27989859,608,608,608,608,5644
20240829,175700,27989859,608,608,608,608,0
20240829,175600,27989859,608,608,608,608,0
20240829,175500,27989859,608,608,608,608,0
20240829,175400,27989859,608,608,608,608,0
20240829,175300,27989859,608,608,608,608,0
20240829,175200,27989859,608,608,608,608,0
20240829,175100,27989859,608,608,608,608,0
20240829,175000,27989859,608,608,608,608,0
20240829,174900,27989859,608,608,608,608,0
20240829,174800,27989859,608,608,608,608,0
20240829,174700,27989859,608,608,608,608,0
20240829,174600,27989859,608,608,608,608,0
20240829,174500,27989859,608,608,608,608,0
20240829,174400,27989859,608,608,608,608,0
20240829,174300,27989859,608,608,608,608,0
20240829,174200,27989859,608,608,608,608,0
20240829,174100,27989859,608,608,608,608,0
20240829,174000,27989859,608,608,608,608,0
20240829,173900,27989859,608,608,608,608,0
20240829,173800,27989859,608,608,608,608,0
20240829,173700,27989859,608,608,608,608,0
20240829,173600,27989859,608,608,608,608,0
20240829,173500,27989859,608,608,608,608,0
20240829,173400,27989859,608,608,608,608,0
20240829,173300,27989859,608,608,608,608,0
20240829,173200,27989859,608,608,608,608,0
20240829,173100,27989859,608,608,608,608,0
20240829,173000,27989859,608,608,608,608,0
20240829,172900,27989859,608,608,608,608,0
20240829,172800,27989859,608,608,608,608,5644
20240829,172700,27989859,608,608,608,608,0
20240829,172600,27989859,608,608,608,608,0
20240829,172500,27989859,608,608,608,608,0
20240829,172400,27989859,608,608,608,608,0
20240829,172300,27989859,608,608,608,608,0
20240829,172200,27989859,608,608,608,608,0
20240829,172100,27989859,608,608,608,608,0
20240829,172000,27989859,608,608,608,608,0
20240829,171900,27989859,608,608,608,608,0
20240829,171800,27989859,608,608,608,608,0
20240829,171700,27989859,608,608,608,608,0
20240829,171600,27989859,608,608,608,608,0
20240829,171500,27989859,608,608,608,608,0
20240829,171400,27989859,608,608,608,608,0
20240829,171300,27989859,608,608,608,608,0
20240829,171200,27989859,608,608,608,608,0
20240829,171100,27989859,608,608,608,608,0
20240829,171000,27989859,608,608,608,608,0
20240829,170900,27989859,608,608,608,608,0
20240829,170800,27989859,608,608,608,608,0
20240829,170700,27989859,608,608,608,608,0
20240829,170600,27989859,608,608,608,608,0
20240829,170500,27989859,608,608,608,608,0
20240829,170400,27989859,608,608,608,608,0
20240829,170300,27989859,608,608,608,608,0
20240829,170200,27989859,608,608,608,608,0
20240829,170100,27989859,608,608,608,608,0
20240829,170000,27989859,608,608,608,608,0
20240829,165900,27989859,608,608,608,608,0
20240829,165800,27989859,608,608,608,608,5644
20240829,165700,27989859,608,608,608,608,0
20240829,165600,27989859,608,608,608,608,0
20240829,165500,27989859,608,608,608,608,0
20240829,165400,27989859,608,608,608,608,0
20240829,165300,27989859,608,608,608,608,0
20240829,165200,27989859,608,608,608,608,0
20240829,165100,27989859,608,608,608,608,0
20240829,165000,27989859,608,608,608,608,0
20240829,164900,27989859,608,608,608,608,0
20240829,164800,27989859,608,608,608,608,0
20240829,164700,27989859,608,608,608,608,0
20240829,164600,27989859,608,608,608,608,0
20240829,164500,27989859,608,608,608,608,0
20240829,164400,27989859,608,608,608,608,0
20240829,164300,27989859,608,608,608,608,0
20240829,164200,27989859,608,608,608,608,0
20240829,164100,27989859,608,608,608,608,0
20240829,164000,27989859,608,608,608,608,0
20240829,163900,27989859,608,608,608,608,0
20240829,163800,27989859,608,608,608,608,0
20240829,163700,27989859,608,608,608,608,0
20240829,163600,27989859,608,608,608,608,0
20240829,163500,27989859,608,608,608,608,0
20240829,163400,27989859,608,608,608,608,0
20240829,163300,27989859,608,608,608,608,0
20240829,163200,27989859,608,608,608,608,0
20240829,163100,27989859,608,608,608,608,0
20240829,163000,27989859,608,608,608,608,0
20240829,162900,27989859,608,608,608,608,0
20240829,162800,27989859,608,608,608,608,5644
20240829,162700,27989859,608,608,608,608,0
20240829,162600,27989859,608,608,608,608,0
20240829,162500,27989859,608,608,608,608,0
20240829,162400,27989859,608,608,608,608,0
20240829,162300,27989859,608,608,608,608,0
20240829,162200,27989859,608,608,608,608,0
20240829,162100,27989859,608,608,608,608,0
20240829,162000,27989859,608,608,608,608,0
20240829,161900,27989859,608,608,608,608,0
20240829,161800,27989859,608,608,608,608,0
20240829,161700,27989859,608,608,608,608,0
20240829,161600,27989859,608,608,608,608,0
20240829,161500,27989859,608,608,608,608,0
20240829,161400,27989859,608,608,608,608,0
20240829,161300,27989859,608,608,608,608,0
20240829,161200,27989859,608,608,608,608,0
20240829,161100,27989859,608,608,608,608,0
20240829,161000,27989859,608,608,608,608,0
20240829,160900,27989859,608,608,608,608,0
20240829,160800,27989859,608,608,608,608,0
20240829,160700,27989859,608,608,608,608,0
20240829,160600,27989859,608,608,608,608,0
20240829,160500,27989859,608,608,608,608,0
20240829,160400,27989859,608,608,608,608,0
20240829,160300,27989859,608,608,608,608,0
20240829,160200,27989859,608,608,608,608,0
20240829,160100,27989859,608,608,608,608,0
20240829,160000,27989859,608,608,608,608,0
20240829,155900,27989859,608,608,608,608,0
20240829,155800,27989859,608,608,608,608,5644
20240829,155700,27989859,608,608,608,608,0
20240829,155600,27989859,608,608,608,608,0
20240829,155500,27989859,608,608,608,608,0
20240829,155400,27989859,608,608,608,608,0
20240829,155300,27989859,608,608,608,608,0
20240829,155200,27989859,608,608,608,608,0
20240829,155100,27989859,608,608,608,608,0
20240829,155000,27989859,608,608,608,608,0
20240829,154900,27989859,608,608,608,608,0
20240829,154800,27989859,608,608,608,608,0
20240829,154700,27989859,608,608,608,608,0
20240829,154600,27989859,608,608,608,608,0
20240829,154500,27989859,608,608,608,608,0
20240829,154400,27989859,608,608,608,608,0
20240829,154300,27989859,608,608,608,608,0
20240829,154200,27989859,608,608,608,608,0
20240829,154100,27989859,608,608,608,608,0
20240829,154000,27989859,608,608,608,608,0
20240829,153900,27989859,608,608,608,608,0
20240829,153800,27989859,608,608,608,608,0
20240829,153700,27989859,608,608,608,608,0
20240829,153600,27989859,608,608,608,608,0
20240829,153500,27989859,608,608,608,608,0
20240829,153400,27989859,608,608,608,608,0
20240829,153300,27989859,608,608,608,608,0
20240829,153200,27989859,608,608,608,608,0
20240829,153100,27989859,608,608,608,608,0
20240829,153000,27989859,608,608,608,608,5644
20240829,152900,24558307,609,609,609,609,0
20240829,152800,24558307,609,609,609,609,0
20240829,152700,24558307,609,609,609,609,0
20240829,152600,24558307,609,609,609,609,0
20240829,152500,24558307,609,609,609,609,0
20240829,152400,24558307,609,609,609,609,0
20240829,152300,24558307,609,609,609,609,0
20240829,152200,24558307,609,609,609,609,0
20240829,152100,24558307,609,609,609,609,0
20240829,152000,24558307,609,609,609,609,0
20240829,151900,24558307,609,609,609,608,358
20240829,151800,24340475,610,605,610,605,4720
20240829,151700,21474264,606,602,606,601,172
20240829,151600,21370727,603,603,607,602,1261
20240829,151500,20610245,602,595,602,595,897
20240829,151400,20075044,596,596,596,596,1
20240829,151300,20074448,595,595,596,595,54
20240829,151200,20042317,596,596,596,596,0
20240829,151100,20042317,596,596,596,596,3
20240829,151000,20040529,596,593,596,593,59
20240829,150900,20005498,596,596,596,596,0
20240829,150800,20005498,596,596,596,596,0
20240829,150700,20005498,596,595,596,595,43
20240829,150600,19979912,596,596,596,596,0
20240829,150500,19979912,596,596,596,596,0
20240829,150400,19979912,596,595,596,595,18
20240829,150300,19969201,596,596,596,596,0
20240829,150200,19969201,596,594,596,594,80
20240829,150100,19921626,594,594,594,594,17
20240829,150000,19911528,596,594,596,594,48
20240829,145900,19882990,596,596,596,596,0
20240829,145800,19882990,596,596,596,596,1
20240829,145700,19882394,593,593,593,593,17
20240829,145600,19872313,596,594,596,594,52
20240829,145500,19841405,596,593,596,593,13
20240829,145400,19833672,592,591,592,591,94
20240829,145300,19778041,592,591,592,591,18
20240829,145200,19767402,592,592,592,592,1
20240829,145100,19766810,591,591,591,591,17
20240829,145000,19756763,592,592,592,592,0
20240829,144900,19756763,592,591,592,591,18
20240829,144800,19746124,592,592,592,591,24
20240829,144700,19731938,591,591,591,591,0
20240829,144600,19731938,591,591,591,591,17
20240829,144500,19721891,592,591,592,591,18
20240829,144400,19711252,592,592,592,592,0
20240829,144300,19711252,592,591,592,591,18
20240829,144200,19700613,592,592,592,592,1
20240829,144100,19700021,591,591,591,591,17
20240829,144000,19689974,592,592,592,592,0
20240829,143900,19689974,592,592,592,592,0
20240829,143800,19689974,592,592,592,592,63
20240829,143700,19652678,599,599,599,599,0
20240829,143600,19652678,599,599,599,599,0
20240829,143500,19652678,599,599,599,599,0
20240829,143400,19652678,599,599,599,599,0
20240829,143300,19652678,599,593,600,593,11
20240829,143200,19646128,593,595,595,593,81
20240829,143100,19598093,590,595,595,590,1307
20240829,143000,18824959,596,596,596,596,1
20240829,142900,18824363,599,599,599,599,0
20240829,142800,18824363,599,599,599,599,0
20240829,142700,18824363,599,599,599,599,0
20240829,142600,18824363,599,599,599,599,1
20240829,142500,18823764,594,594,594,594,0
20240829,142400,18823764,594,594,594,594,68
20240829,142300,18783372,601,601,601,601,0
20240829,142200,18783372,601,601,601,601,0
20240829,142100,18783372,601,601,601,601,0
20240829,142000,18783372,601,601,601,601,0
20240829,141900,18783372,601,601,601,601,0
20240829,141800,18783372,601,594,601,594,2
20240829,141700,18782177,593,593,593,593,17
20240829,141600,18772096,593,593,593,593,17
20240829,141500,18762015,593,593,593,593,0
20240829,141400,18762015,593,593,593,593,17
20240829,141300,18751934,593,593,593,593,17
20240829,141200,18741853,594,594,594,594,70
20240829,141100,18700273,594,594,594,594,0
20240829,141000,18700273,594,594,594,594,0
20240829,140900,18700273,594,594,594,594,79
20240829,140800,18653347,594,594,594,594,17
20240829,140700,18643249,595,594,595,594,2
20240829,140600,18642060,594,594,594,594,17
20240829,140500,18631962,595,594,595,594,19
20240829,140400,18620675,595,594,595,594,2
20240829,140300,18619486,594,594,594,594,17
20240829,140200,18609388,594,594,594,594,0
20240829,140100,18609388,594,594,594,594,17
20240829,140000,18599290,594,594,594,594,17
20240829,135900,18589192,595,594,595,594,2
20240829,135800,18588003,594,594,594,594,17
20240829,135700,18577905,594,594,594,594,17
20240829,135600,18567807,594,594,594,594,0
20240829,135500,18567807,594,594,594,594,17
20240829,135400,18557709,595,595,595,595,0
20240829,135300,18557709,595,595,595,595,8
20240829,135200,18552949,595,595,595,595,17
20240829,135100,18542834,596,595,596,595,2
20240829,135000,18541643,595,595,595,595,17
20240829,134900,18531528,596,596,596,596,1
20240829,134800,18530932,599,599,599,599,0
20240829,134700,18530932,599,599,599,599,0
20240829,134600,18530932,599,599,599,599,0
20240829,134500,18530932,599,595,599,595,36
20240829,134400,18509508,595,595,595,595,17
20240829,134300,18499393,599,599,599,599,0
20240829,134200,18499393,599,599,599,599,0
20240829,134100,18499393,599,599,599,599,0
20240829,134000,18499393,599,595,599,595,4
20240829,133900,18497009,596,595,596,595,45
20240829,133800,18470206,596,596,596,596,22
20240829,133700,18457094,595,595,595,595,35
20240829,133600,18436269,596,596,596,596,18
20240829,133500,18425541,603,603,603,603,0
20240829,133400,18425541,603,603,603,603,0
20240829,133300,18425541,603,603,603,603,0
20240829,133200,18425541,603,603,603,603,0
20240829,133100,18425541,603,603,603,603,1
20240829,133000,18424938,602,596,602,596,188
20240829,132900,18312363,598,598,598,598,0
20240829,132800,18312363,598,598,598,598,0
20240829,132700,18312363,598,595,598,595,3
20240829,132600,18310575,595,595,595,595,0
20240829,132500,18310575,595,595,595,595,69
20240829,132400,18269520,595,595,595,595,0
20240829,132300,18269520,595,596,596,595,18
20240829,132200,18258800,596,596,596,596,0
20240829,132100,18258800,596,596,596,596,0
20240829,132000,18258800,596,596,596,596,0
20240829,131900,18258800,596,596,596,596,0
20240829,131800,18258800,596,596,596,596,51
20240829,131700,18228404,599,599,599,599,0
20240829,131600,18228404,599,599,599,599,0
20240829,131500,18228404,599,599,599,599,0
20240829,131400,18228404,599,595,599,595,57
20240829,131300,18194458,594,594,594,594,50
20240829,131200,18164758,597,597,597,597,0
20240829,131100,18164758,597,597,597,597,0
20240829,131000,18164758,597,591,597,591,1215
20240829,130900,17445637,591,591,591,591,17
20240829,130800,17435590,591,591,591,591,0
20240829,130700,17435590,591,591,591,591,17
20240829,130600,17425543,591,591,591,591,0
20240829,130500,17425543,591,591,591,591,17
20240829,130400,17415496,592,592,593,592,139
20240829,130300,17333207,592,592,592,592,0
20240829,130200,17333207,592,592,592,592,17
20240829,130100,17323143,592,592,592,592,17
20240829,130000,17313079,593,593,593,593,0
20240829,125900,17313079,593,593,593,593,29
20240829,125800,17295882,594,593,594,593,2
20240829,125700,17294695,593,593,593,593,18
20240829,125600,17284021,595,595,595,595,0
20240829,125500,17284021,595,595,595,595,0
20240829,125400,17284021,595,595,595,595,18
20240829,125300,17273311,599,599,599,599,0
20240829,125200,17273311,599,599,599,599,0
20240829,125100,17273311,599,595,599,595,34
20240829,125000,17253074,594,594,594,594,0
20240829,124900,17253074,594,594,594,594,17
20240829,124800,17242976,594,594,594,594,17
20240829,124700,17232878,595,595,595,595,0
20240829,124600,17232878,595,594,595,594,19
20240829,124500,17221591,594,594,594,594,17
20240829,124400,17211493,594,594,594,594,52
20240829,124300,17180605,594,594,595,594,20
20240829,124200,17168724,594,594,594,594,0
20240829,124100,17168724,594,594,594,594,17
20240829,124000,17158626,595,595,595,595,0
20240829,123900,17158626,595,595,595,595,0
20240829,123800,17158626,595,595,595,595,19
20240829,123700,17147321,598,598,598,598,0
20240829,123600,17147321,598,598,598,598,0
20240829,123500,17147321,598,598,598,598,14
20240829,123400,17138949,598,595,598,595,35
20240829,123300,17118121,597,597,597,597,0
20240829,123200,17118121,597,597,597,597,1
20240829,123100,17117524,593,592,593,592,86
20240829,123000,17066544,599,599,599,599,0
20240829,122900,17066544,599,599,599,599,0
20240829,122800,17066544,599,599,599,599,0
20240829,122700,17066544,599,599,599,599,0
20240829,122600,17066544,599,599,599,599,0
20240829,122500,17066544,599,594,599,594,53
20240829,122400,17035053,592,592,592,592,0
20240829,122300,17035053,592,592,592,592,0
20240829,122200,17035053,592,592,592,592,0
20240829,122100,17035053,592,592,592,592,0
20240829,122000,17035053,592,593,593,592,90
20240829,121900,16981688,592,592,592,592,17
20240829,121800,16971624,592,592,592,592,18
20240829,121700,16960968,593,593,593,593,0
20240829,121600,16960968,593,593,593,593,108
20240829,121500,16896924,593,593,593,593,0
20240829,121400,16896924,593,593,593,593,17
20240829,121300,16886843,598,598,598,598,0
20240829,121200,16886843,598,598,598,598,0
20240829,121100,16886843,598,598,598,598,0
20240829,121000,16886843,598,598,598,598,0
20240829,120900,16886843,598,598,598,598,0
20240829,120800,16886843,598,594,599,593,6
20240829,120700,16883273,594,594,594,594,36
20240829,120600,16861889,594,594,594,594,11
20240829,120500,16855355,594,597,597,594,47
20240829,120400,16827406,596,596,596,596,2
20240829,120300,16826214,597,596,597,593,105
20240829,120200,16763831,599,598,599,595,873
20240829,120100,16244229,596,595,596,595,50
20240829,120000,16214446,598,598,598,598,0
20240829,115900,16214446,598,598,598,598,0
20240829,115800,16214446,598,600,600,595,48
20240829,115700,16185878,595,595,600,595,57
20240829,115600,16151907,600,600,600,600,0
20240829,115500,16151907,600,600,600,600,0
20240829,115400,16151907,600,600,600,600,0
20240829,115300,16151907,600,594,600,594,53
20240829,115200,16120369,594,594,594,594,35
20240829,115100,16099579,598,598,598,598,0
20240829,115000,16099579,598,598,598,598,0
20240829,114900,16099579,598,598,598,598,0
20240829,114800,16099579,598,595,598,595,22
20240829,114700,16086486,599,595,599,595,69
20240829,114600,16045427,596,596,596,596,0
20240829,114500,16045427,596,596,596,596,0
20240829,114400,16045427,596,595,596,595,47
20240829,114300,16017461,596,596,596,596,1
20240829,114200,16016865,595,595,595,595,17
20240829,114100,16006750,596,595,596,595,18
20240829,114000,15996039,596,596,596,596,1
20240829,113900,15995443,595,595,595,595,18
20240829,113800,15984733,599,599,599,599,0
20240829,113700,15984733,599,599,599,599,0
20240829,113600,15984733,599,595,599,595,7
20240829,113500,15980564,599,596,599,596,52
20240829,113400,15949567,599,599,599,599,0
20240829,113300,15949567,599,599,599,599,0
20240829,113200,15949567,599,599,599,599,1
20240829,113100,15948968,596,596,596,596,0
20240829,113000,15948968,596,596,596,596,79
20240829,112900,15901884,598,598,598,598,0
20240829,112800,15901884,598,598,598,598,0
20240829,112700,15901884,598,598,598,598,1
20240829,112600,15901286,595,595,595,595,18
20240829,112500,15890576,600,600,600,600,0
20240829,112400,15890576,600,600,600,600,5
20240829,112300,15887576,601,601,601,601,0
20240829,112200,15887576,601,596,601,596,54
20240829,112100,15855387,595,595,595,595,17
20240829,112000,15845272,595,595,595,595,17
20240829,111900,15835157,595,595,595,595,0
20240829,111800,15835157,595,595,595,595,17
20240829,111700,15825042,595,595,595,595,17
20240829,111600,15814927,596,596,596,596,14
20240829,111500,15806583,596,596,596,596,0
20240829,111400,15806583,596,596,596,596,0
20240829,111300,15806583,596,597,597,596,18
20240829,111200,15795843,599,599,599,599,1
20240829,111100,15795244,601,601,601,601,0
20240829,111000,15795244,601,601,601,601,0
20240829,110900,15795244,601,598,601,598,334
20240829,110800,15594663,598,598,598,598,0
20240829,110700,15594663,598,598,598,598,10
20240829,110600,15588683,599,599,599,599,0
20240829,110500,15588683,599,600,601,599,11
20240829,110400,15582085,601,597,601,597,89
20240829,110300,15528948,597,597,597,597,0
20240829,110200,15528948,597,597,597,597,0
20240829,110100,15528948,597,597,597,597,0
20240829,110000,15528948,597,598,598,597,18
20240829,105900,15518196,601,601,601,601,0
20240829,105800,15518196,601,601,601,601,1
20240829,105700,15517595,598,599,599,598,34
20240829,105600,15497253,598,598,598,598,31
20240829,105500,15478715,600,600,600,600,0
20240829,105400,15478715,600,599,600,599,16
20240829,105300,15469130,599,599,599,599,2
20240829,105200,15467932,600,599,600,599,18
20240829,105100,15457149,598,598,598,598,10
20240829,105000,15451169,599,599,599,599,20
20240829,104900,15439189,598,599,599,598,59
20240829,104800,15403887,601,600,601,599,25
20240829,104700,15388893,600,600,600,599,40
20240829,104600,15364911,600,600,600,600,0
20240829,104500,15364911,600,600,600,600,17
20240829,104400,15354711,601,601,601,601,0
20240829,104300,15354711,601,599,601,599,39
20240829,104200,15331296,601,596,601,595,68
20240829,104100,15290751,595,595,595,595,61
20240829,104000,15254456,596,596,596,596,54
20240829,103900,15222272,597,597,597,597,0
20240829,103800,15222272,597,597,597,597,10
20240829,103700,15216302,597,597,597,597,50
20240829,103600,15186452,599,599,599,599,0
20240829,103500,15186452,599,599,599,599,0
20240829,103400,15186452,599,595,599,592,19
20240829,103300,15175177,595,595,595,595,0
20240829,103200,15175177,595,595,595,594,147
20240829,103100,15087765,595,595,595,595,0
20240829,103000,15087765,595,595,595,595,2
20240829,102900,15086575,596,596,596,596,1
20240829,102800,15085979,599,599,599,599,0
20240829,102700,15085979,599,599,599,599,0
20240829,102600,15085979,599,599,599,599,0
20240829,102500,15085979,599,599,599,599,4
20240829,102400,15083583,600,600,600,600,0
20240829,102300,15083583,600,600,600,600,0
20240829,102200,15083583,600,600,600,600,88
20240829,102100,15030783,599,593,599,593,67
20240829,102000,14990874,600,591,600,590,559
20240829,101900,14659859,592,592,592,592,0
20240829,101800,14659859,592,592,592,592,0
20240829,101700,14659859,592,594,594,592,33
20240829,101600,14640315,597,593,597,591,363
20240829,101500,14425678,600,600,600,600,1
20240829,101400,14425078,601,593,601,593,512
20240829,101300,14120947,587,592,592,586,1607
20240829,101200,13175198,601,601,601,601,0
20240829,101100,13175198,601,601,601,601,0
20240829,101000,13175198,601,601,601,601,0
20240829,100900,13175198,601,597,601,597,27
20240829,100800,13159075,597,595,597,592,19
20240829,100700,13147809,601,601,601,601,1
20240829,100600,13147208,601,591,601,591,149
20240829,100500,13058360,591,592,592,590,412
20240829,100400,12815276,591,596,596,591,111
20240829,100300,12749659,596,594,598,592,59
20240829,100200,12714699,600,600,600,600,0
20240829,100100,12714699,600,600,600,600,0
20240829,100000,12714699,600,600,600,600,1
20240829,095900,12714099,597,594,600,593,24
20240829,095800,12699834,595,596,601,595,35
20240829,095700,12678984,597,596,597,596,6
20240829,095600,12675407,601,593,601,592,11457
20240829,095500,5881525,594,595,595,594,700
20240829,095400,5465125,596,597,597,596,541
20240829,095300,5142348,597,598,598,597,270
20240829,095200,4980914,601,601,601,601,0
20240829,095100,4980914,601,601,601,601,0
20240829,095000,4980914,601,601,601,601,0
20240829,094900,4980914,601,601,601,601,0
20240829,094800,4980914,601,601,601,601,1
20240829,094700,4980313,598,598,598,598,1
20240829,094600,4979715,601,601,601,601,0
20240829,094500,4979715,601,601,601,601,0
20240829,094400,4979715,601,601,601,601,65
20240829,094300,4940650,601,600,601,600,100
20240829,094200,4880640,600,599,600,599,566
20240829,094100,4541605,603,603,603,603,18
20240829,094000,4530751,603,603,603,603,1
20240829,093900,4530148,603,603,603,603,1
20240829,093800,4529545,603,603,603,603,66
20240829,093700,4489747,603,603,603,603,0
20240829,093600,4489747,603,603,603,603,0
20240829,093500,4489747,603,603,603,603,0
20240829,093400,4489747,603,603,603,603,0
20240829,093300,4489747,603,603,603,603,0
20240829,093200,4489747,603,603,603,603,0
20240829,093100,4489747,603,603,603,603,0
20240829,093000,4489747,603,603,603,603,0
20240829,092900,4489747,603,600,603,599,20
20240829,092800,4477760,601,601,601,601,1
20240829,092700,4477159,601,601,601,601,1
20240829,092600,4476558,603,603,603,603,0
20240829,092500,4476558,603,603,603,603,0
20240829,092400,4476558,603,603,603,603,0
20240829,092300,4476558,603,603,603,603,0
20240829,092200,4476558,603,603,603,603,0
20240829,092100,4476558,603,603,603,603,0
20240829,092000,4476558,603,602,603,602,135
20240829,091900,4395283,602,600,602,599,2206
20240829,091800,3073595,600,600,600,600,733
20240829,091700,2633795,600,600,600,600,0
20240829,091600,2633795,600,600,600,600,0
20240829,091500,2633795,600,600,600,600,53
20240829,091400,2601995,600,600,600,600,25
20240829,091300,2586995,600,600,600,600,5
20240829,091200,2583995,600,600,600,600,1
20240829,091100,2583395,600,600,600,600,1147
20240829,091000,1895195,599,599,599,599,0
20240829,090900,1895195,599,601,605,599,1318
20240829,090800,1103929,607,608,608,607,120
20240829,090700,1031088,608,608,608,608,0
20240829,090600,1031088,608,608,608,608,1
20240829,090500,1030480,607,607,607,607,1
20240829,090400,1029873,611,611,612,611,151
20240829,090300,937592,612,612,612,612,0
20240829,090200,937592,612,612,612,612,10
20240829,090100,931472,612,612,612,612,0
20240829,090000,931472,612,610,612,610,1527