KissMeData/118000/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,201200,30302077,401,401,401,401,2978
20240829,201100,30302077,401,401,401,401,0
20240829,201000,30302077,401,401,401,401,0
20240829,200900,30302077,401,401,401,401,0
20240829,200800,30302077,401,401,401,401,0
20240829,200700,30302077,401,401,401,401,0
20240829,200600,30302077,401,401,401,401,0
20240829,200500,30302077,401,401,401,401,0
20240829,200400,30302077,401,401,401,401,0
20240829,200300,30302077,401,401,401,401,0
20240829,200200,30302077,401,401,401,401,0
20240829,200100,30302077,401,401,401,401,0
20240829,200000,30302077,401,401,401,401,0
20240829,195900,30302077,401,401,401,401,0
20240829,195800,30302077,401,401,401,401,0
20240829,195700,30302077,401,401,401,401,0
20240829,195600,30302077,401,401,401,401,0
20240829,195500,30302077,401,401,401,401,0
20240829,195400,30302077,401,401,401,401,0
20240829,195300,30302077,401,401,401,401,0
20240829,195200,30302077,401,401,401,401,0
20240829,195100,30302077,401,401,401,401,0
20240829,195000,30302077,401,401,401,401,0
20240829,194900,30302077,401,401,401,401,0
20240829,194800,30302077,401,401,401,401,0
20240829,194700,30302077,401,401,401,401,0
20240829,194600,30302077,401,401,401,401,0
20240829,194500,30302077,401,401,401,401,0
20240829,194400,30302077,401,401,401,401,0
20240829,194300,30302077,401,401,401,401,0
20240829,194200,30302077,401,401,401,401,2978
20240829,194100,30302077,401,401,401,401,0
20240829,194000,30302077,401,401,401,401,0
20240829,193900,30302077,401,401,401,401,0
20240829,193800,30302077,401,401,401,401,0
20240829,193700,30302077,401,401,401,401,0
20240829,193600,30302077,401,401,401,401,0
20240829,193500,30302077,401,401,401,401,0
20240829,193400,30302077,401,401,401,401,0
20240829,193300,30302077,401,401,401,401,0
20240829,193200,30302077,401,401,401,401,0
20240829,193100,30302077,401,401,401,401,0
20240829,193000,30302077,401,401,401,401,0
20240829,192900,30302077,401,401,401,401,0
20240829,192800,30302077,401,401,401,401,0
20240829,192700,30302077,401,401,401,401,0
20240829,192600,30302077,401,401,401,401,0
20240829,192500,30302077,401,401,401,401,0
20240829,192400,30302077,401,401,401,401,0
20240829,192300,30302077,401,401,401,401,0
20240829,192200,30302077,401,401,401,401,0
20240829,192100,30302077,401,401,401,401,0
20240829,192000,30302077,401,401,401,401,0
20240829,191900,30302077,401,401,401,401,0
20240829,191800,30302077,401,401,401,401,0
20240829,191700,30302077,401,401,401,401,0
20240829,191600,30302077,401,401,401,401,0
20240829,191500,30302077,401,401,401,401,0
20240829,191400,30302077,401,401,401,401,0
20240829,191300,30302077,401,401,401,401,0
20240829,191200,30302077,401,401,401,401,2978
20240829,191100,30302077,401,401,401,401,0
20240829,191000,30302077,401,401,401,401,0
20240829,190900,30302077,401,401,401,401,0
20240829,190800,30302077,401,401,401,401,0
20240829,190700,30302077,401,401,401,401,0
20240829,190600,30302077,401,401,401,401,0
20240829,190500,30302077,401,401,401,401,0
20240829,190400,30302077,401,401,401,401,0
20240829,190300,30302077,401,401,401,401,0
20240829,190200,30302077,401,401,401,401,0
20240829,190100,30302077,401,401,401,401,0
20240829,190000,30302077,401,401,401,401,0
20240829,185900,30302077,401,401,401,401,0
20240829,185800,30302077,401,401,401,401,0
20240829,185700,30302077,401,401,401,401,0
20240829,185600,30302077,401,401,401,401,0
20240829,185500,30302077,401,401,401,401,0
20240829,185400,30302077,401,401,401,401,0
20240829,185300,30302077,401,401,401,401,0
20240829,185200,30302077,401,401,401,401,0
20240829,185100,30302077,401,401,401,401,0
20240829,185000,30302077,401,401,401,401,0
20240829,184900,30302077,401,401,401,401,0
20240829,184800,30302077,401,401,401,401,0
20240829,184700,30302077,401,401,401,401,0
20240829,184600,30302077,401,401,401,401,0
20240829,184500,30302077,401,401,401,401,0
20240829,184400,30302077,401,401,401,401,0
20240829,184300,30302077,401,401,401,401,0
20240829,184200,30302077,401,401,401,401,2978
20240829,184100,30302077,401,401,401,401,0
20240829,184000,30302077,401,401,401,401,0
20240829,183900,30302077,401,401,401,401,0
20240829,183800,30302077,401,401,401,401,0
20240829,183700,30302077,401,401,401,401,0
20240829,183600,30302077,401,401,401,401,0
20240829,183500,30302077,401,401,401,401,0
20240829,183400,30302077,401,401,401,401,0
20240829,183300,30302077,401,401,401,401,0
20240829,183200,30302077,401,401,401,401,0
20240829,183100,30302077,401,401,401,401,0
20240829,183000,30302077,401,401,401,401,0
20240829,182900,30302077,401,401,401,401,0
20240829,182800,30302077,401,401,401,401,0
20240829,182700,30302077,401,401,401,401,0
20240829,182600,30302077,401,401,401,401,0
20240829,182500,30302077,401,401,401,401,0
20240829,182400,30302077,401,401,401,401,0
20240829,182300,30302077,401,401,401,401,0
20240829,182200,30302077,401,401,401,401,0
20240829,182100,30302077,401,401,401,401,0
20240829,182000,30302077,401,401,401,401,0
20240829,181900,30302077,401,401,401,401,0
20240829,181800,30302077,401,401,401,401,0
20240829,181700,30302077,401,401,401,401,0
20240829,181600,30302077,401,401,401,401,0
20240829,181500,30302077,401,401,401,401,0
20240829,181400,30302077,401,401,401,401,0
20240829,181300,30302077,401,401,401,401,0
20240829,181200,30302077,401,401,401,401,2978
20240829,181100,30302077,401,401,401,401,0
20240829,181000,30302077,401,401,401,401,0
20240829,180900,30302077,401,401,401,401,0
20240829,180800,30302077,401,401,401,401,0
20240829,180700,30302077,401,401,401,401,0
20240829,180600,30302077,401,401,401,401,0
20240829,180500,30302077,401,401,401,401,0
20240829,180400,30302077,401,401,401,401,0
20240829,180300,30302077,401,401,401,401,0
20240829,180200,30302077,401,401,401,401,0
20240829,180100,30302077,401,401,401,401,0
20240829,180000,30302077,401,401,401,401,0
20240829,175900,30302077,401,401,401,401,0
20240829,175800,30302077,401,401,401,401,0
20240829,175700,30302077,401,401,401,401,0
20240829,175600,30302077,401,401,401,401,0
20240829,175500,30302077,401,401,401,401,0
20240829,175400,30302077,401,401,401,401,0
20240829,175300,30302077,401,401,401,401,0
20240829,175200,30302077,401,401,401,401,0
20240829,175100,30302077,401,401,401,401,0
20240829,175000,30302077,401,401,401,401,0
20240829,174900,30302077,401,401,401,401,0
20240829,174800,30302077,401,401,401,401,0
20240829,174700,30302077,401,401,401,401,0
20240829,174600,30302077,401,401,401,401,0
20240829,174500,30302077,401,401,401,401,0
20240829,174400,30302077,401,401,401,401,0
20240829,174300,30302077,401,401,401,401,0
20240829,174200,30302077,401,401,401,401,2978
20240829,174100,30302077,401,401,401,401,0
20240829,174000,30302077,401,401,401,401,0
20240829,173900,30302077,401,401,401,401,0
20240829,173800,30302077,401,401,401,401,0
20240829,173700,30302077,401,401,401,401,0
20240829,173600,30302077,401,401,401,401,0
20240829,173500,30302077,401,401,401,401,0
20240829,173400,30302077,401,401,401,401,0
20240829,173300,30302077,401,401,401,401,0
20240829,173200,30302077,401,401,401,401,0
20240829,173100,30302077,401,401,401,401,0
20240829,173000,30302077,401,401,401,401,0
20240829,172900,30302077,401,401,401,401,0
20240829,172800,30302077,401,401,401,401,0
20240829,172700,30302077,401,401,401,401,0
20240829,172600,30302077,401,401,401,401,0
20240829,172500,30302077,401,401,401,401,0
20240829,172400,30302077,401,401,401,401,0
20240829,172300,30302077,401,401,401,401,0
20240829,172200,30302077,401,401,401,401,0
20240829,172100,30302077,401,401,401,401,0
20240829,172000,30302077,401,401,401,401,0
20240829,171900,30302077,401,401,401,401,0
20240829,171800,30302077,401,401,401,401,0
20240829,171700,30302077,401,401,401,401,0
20240829,171600,30302077,401,401,401,401,0
20240829,171500,30302077,401,401,401,401,0
20240829,171400,30302077,401,401,401,401,0
20240829,171300,30302077,401,401,401,401,0
20240829,171200,30302077,401,401,401,401,2978
20240829,171100,30302077,401,401,401,401,0
20240829,171000,30302077,401,401,401,401,0
20240829,170900,30302077,401,401,401,401,0
20240829,170800,30302077,401,401,401,401,0
20240829,170700,30302077,401,401,401,401,0
20240829,170600,30302077,401,401,401,401,0
20240829,170500,30302077,401,401,401,401,0
20240829,170400,30302077,401,401,401,401,0
20240829,170300,30302077,401,401,401,401,0
20240829,170200,30302077,401,401,401,401,0
20240829,170100,30302077,401,401,401,401,0
20240829,170000,30302077,401,401,401,401,0
20240829,165900,30302077,401,401,401,401,0
20240829,165800,30302077,401,401,401,401,0
20240829,165700,30302077,401,401,401,401,0
20240829,165600,30302077,401,401,401,401,0
20240829,165500,30302077,401,401,401,401,0
20240829,165400,30302077,401,401,401,401,0
20240829,165300,30302077,401,401,401,401,0
20240829,165200,30302077,401,401,401,401,0
20240829,165100,30302077,401,401,401,401,0
20240829,165000,30302077,401,401,401,401,0
20240829,164900,30302077,401,401,401,401,0
20240829,164800,30302077,401,401,401,401,0
20240829,164700,30302077,401,401,401,401,0
20240829,164600,30302077,401,401,401,401,0
20240829,164500,30302077,401,401,401,401,0
20240829,164400,30302077,401,401,401,401,0
20240829,164300,30302077,401,401,401,401,0
20240829,164200,30302077,401,401,401,401,2978
20240829,164100,30302077,401,401,401,401,0
20240829,164000,30302077,401,401,401,401,0
20240829,163900,30302077,401,401,401,401,0
20240829,163800,30302077,401,401,401,401,0
20240829,163700,30302077,401,401,401,401,0
20240829,163600,30302077,401,401,401,401,0
20240829,163500,30302077,401,401,401,401,0
20240829,163400,30302077,401,401,401,401,0
20240829,163300,30302077,401,401,401,401,0
20240829,163200,30302077,401,401,401,401,0
20240829,163100,30302077,401,401,401,401,0
20240829,163000,30302077,401,401,401,401,0
20240829,162900,30302077,401,401,401,401,0
20240829,162800,30302077,401,401,401,401,0
20240829,162700,30302077,401,401,401,401,0
20240829,162600,30302077,401,401,401,401,0
20240829,162500,30302077,401,401,401,401,0
20240829,162400,30302077,401,401,401,401,0
20240829,162300,30302077,401,401,401,401,0
20240829,162200,30302077,401,401,401,401,0
20240829,162100,30302077,401,401,401,401,0
20240829,162000,30302077,401,401,401,401,0
20240829,161900,30302077,401,401,401,401,0
20240829,161800,30302077,401,401,401,401,0
20240829,161700,30302077,401,401,401,401,0
20240829,161600,30302077,401,401,401,401,0
20240829,161500,30302077,401,401,401,401,0
20240829,161400,30302077,401,401,401,401,0
20240829,161300,30302077,401,401,401,401,0
20240829,161200,30302077,401,401,401,401,2978
20240829,161100,30302077,401,401,401,401,0
20240829,161000,30302077,401,401,401,401,0
20240829,160900,30302077,401,401,401,401,0
20240829,160800,30302077,401,401,401,401,0
20240829,160700,30302077,401,401,401,401,0
20240829,160600,30302077,401,401,401,401,0
20240829,160500,30302077,401,401,401,401,0
20240829,160400,30302077,401,401,401,401,0
20240829,160300,30302077,401,401,401,401,0
20240829,160200,30302077,401,401,401,401,0
20240829,160100,30302077,401,401,401,401,0
20240829,160000,30302077,401,401,401,401,0
20240829,155900,30302077,401,401,401,401,0
20240829,155800,30302077,401,401,401,401,0
20240829,155700,30302077,401,401,401,401,0
20240829,155600,30302077,401,401,401,401,0
20240829,155500,30302077,401,401,401,401,0
20240829,155400,30302077,401,401,401,401,0
20240829,155300,30302077,401,401,401,401,0
20240829,155200,30302077,401,401,401,401,0
20240829,155100,30302077,401,401,401,401,0
20240829,155000,30302077,401,401,401,401,0
20240829,154900,30302077,401,401,401,401,0
20240829,154800,30302077,401,401,401,401,0
20240829,154700,30302077,401,401,401,401,0
20240829,154600,30302077,401,401,401,401,0
20240829,154500,30302077,401,401,401,401,0
20240829,154400,30302077,401,401,401,401,0
20240829,154300,30302077,401,401,401,401,0
20240829,154200,30302077,401,401,401,401,2978
20240829,154100,30302077,401,401,401,401,0
20240829,154000,30302077,401,401,401,401,0
20240829,153900,30302077,401,401,401,401,0
20240829,153800,30302077,401,401,401,401,0
20240829,153700,30302077,401,401,401,401,0
20240829,153600,30302077,401,401,401,401,0
20240829,153500,30302077,401,401,401,401,0
20240829,153400,30302077,401,401,401,401,0
20240829,153300,30302077,401,401,401,401,0
20240829,153200,30302077,401,401,401,401,0
20240829,153100,30302077,401,401,401,401,0
20240829,153000,30302077,401,401,401,401,2978
20240829,152900,29107899,402,402,402,402,0
20240829,152800,29107899,402,402,402,402,0
20240829,152700,29107899,402,402,402,402,0
20240829,152600,29107899,402,402,402,402,0
20240829,152500,29107899,402,402,402,402,0
20240829,152400,29107899,402,402,402,402,0
20240829,152300,29107899,402,402,402,402,0
20240829,152200,29107899,402,402,402,402,0
20240829,152100,29107899,402,402,402,402,0
20240829,152000,29107899,402,402,402,402,0
20240829,151900,29107899,402,402,402,402,6
20240829,151800,29105487,402,402,402,402,0
20240829,151700,29105487,402,402,402,402,0
20240829,151600,29105487,402,402,402,402,0
20240829,151500,29105487,402,402,402,402,0
20240829,151400,29105487,402,402,402,402,0
20240829,151300,29105487,402,402,402,402,120
20240829,151200,29057247,398,399,399,398,1000
20240829,151100,28659042,399,399,399,399,2000
20240829,151000,27861042,402,402,402,402,0
20240829,150900,27861042,402,402,402,402,0
20240829,150800,27861042,402,399,402,399,2995
20240829,150700,26664552,399,400,400,399,151
20240829,150600,26604263,402,402,402,402,0
20240829,150500,26604263,402,402,402,402,0
20240829,150400,26604263,402,402,402,402,250
20240829,150300,26503763,402,402,402,402,0
20240829,150200,26503763,402,402,402,402,0
20240829,150100,26503763,402,402,402,402,0
20240829,150000,26503763,402,402,402,402,0
20240829,145900,26503763,402,402,402,402,0
20240829,145800,26503763,402,402,402,402,0
20240829,145700,26503763,402,402,402,402,0
20240829,145600,26503763,402,402,402,402,0
20240829,145500,26503763,402,402,402,402,0
20240829,145400,26503763,402,402,402,402,0
20240829,145300,26503763,402,402,402,402,0
20240829,145200,26503763,402,402,402,402,0
20240829,145100,26503763,402,402,402,402,0
20240829,145000,26503763,402,402,402,402,0
20240829,144900,26503763,402,402,402,402,0
20240829,144800,26503763,402,402,402,402,0
20240829,144700,26503763,402,402,402,402,0
20240829,144600,26503763,402,402,402,402,0
20240829,144500,26503763,402,402,402,402,0
20240829,144400,26503763,402,402,402,402,0
20240829,144300,26503763,402,402,402,402,0
20240829,144200,26503763,402,402,402,402,15
20240829,144100,26497733,402,402,402,402,0
20240829,144000,26497733,402,402,402,402,0
20240829,143900,26497733,402,402,402,402,0
20240829,143800,26497733,402,402,402,402,0
20240829,143700,26497733,402,402,402,402,0
20240829,143600,26497733,402,402,402,402,0
20240829,143500,26497733,402,402,402,402,0
20240829,143400,26497733,402,402,402,402,0
20240829,143300,26497733,402,402,402,402,0
20240829,143200,26497733,402,402,402,402,99
20240829,143100,26457935,403,403,403,403,0
20240829,143000,26457935,403,403,403,403,0
20240829,142900,26457935,403,403,403,403,0
20240829,142800,26457935,403,403,403,403,0
20240829,142700,26457935,403,403,403,403,0
20240829,142600,26457935,403,403,403,403,0
20240829,142500,26457935,403,403,403,403,0
20240829,142400,26457935,403,403,403,403,0
20240829,142300,26457935,403,403,403,403,0
20240829,142200,26457935,403,402,403,402,30
20240829,142100,26445851,403,403,403,403,0
20240829,142000,26445851,403,403,403,403,0
20240829,141900,26445851,403,403,403,403,0
20240829,141800,26445851,403,403,403,403,0
20240829,141700,26445851,403,403,403,403,0
20240829,141600,26445851,403,403,403,403,0
20240829,141500,26445851,403,403,403,403,0
20240829,141400,26445851,403,403,403,403,0
20240829,141300,26445851,403,403,403,403,0
20240829,141200,26445851,403,403,403,403,0
20240829,141100,26445851,403,403,403,403,1
20240829,141000,26445448,400,401,401,400,100
20240829,140900,26405427,403,403,403,403,0
20240829,140800,26405427,403,403,403,403,0
20240829,140700,26405427,403,403,403,403,0
20240829,140600,26405427,403,403,403,403,0
20240829,140500,26405427,403,403,403,403,0
20240829,140400,26405427,403,403,403,403,2000
20240829,140300,25599427,403,403,403,403,0
20240829,140200,25599427,403,403,403,403,0
20240829,140100,25599427,403,403,403,403,0
20240829,140000,25599427,403,403,403,403,0
20240829,135900,25599427,403,403,403,403,0
20240829,135800,25599427,403,403,403,403,0
20240829,135700,25599427,403,403,403,403,0
20240829,135600,25599427,403,403,403,403,0
20240829,135500,25599427,403,403,403,403,0
20240829,135400,25599427,403,403,403,403,0
20240829,135300,25599427,403,403,403,403,0
20240829,135200,25599427,403,403,403,403,0
20240829,135100,25599427,403,403,403,403,0
20240829,135000,25599427,403,403,403,403,0
20240829,134900,25599427,403,403,403,403,0
20240829,134800,25599427,403,403,403,403,0
20240829,134700,25599427,403,403,403,403,0
20240829,134600,25599427,403,403,403,403,1
20240829,134500,25599024,400,400,400,400,0
20240829,134400,25599024,400,400,400,400,0
20240829,134300,25599024,400,400,400,400,1
20240829,134200,25598624,403,403,403,403,0
20240829,134100,25598624,403,403,403,403,0
20240829,134000,25598624,403,403,403,403,0
20240829,133900,25598624,403,403,403,403,0
20240829,133800,25598624,403,403,403,403,0
20240829,133700,25598624,403,403,403,403,0
20240829,133600,25598624,403,403,403,403,0
20240829,133500,25598624,403,403,403,403,0
20240829,133400,25598624,403,403,403,403,0
20240829,133300,25598624,403,403,403,403,0
20240829,133200,25598624,403,403,403,403,0
20240829,133100,25598624,403,403,403,403,0
20240829,133000,25598624,403,403,403,403,0
20240829,132900,25598624,403,403,403,403,0
20240829,132800,25598624,403,403,403,403,0
20240829,132700,25598624,403,403,403,403,0
20240829,132600,25598624,403,403,403,403,0
20240829,132500,25598624,403,403,403,403,0
20240829,132400,25598624,403,403,403,403,0
20240829,132300,25598624,403,403,403,403,0
20240829,132200,25598624,403,403,403,403,0
20240829,132100,25598624,403,403,403,403,0
20240829,132000,25598624,403,403,403,403,0
20240829,131900,25598624,403,403,403,403,0
20240829,131800,25598624,403,403,403,403,0
20240829,131700,25598624,403,403,403,403,0
20240829,131600,25598624,403,403,403,403,0
20240829,131500,25598624,403,402,403,402,1169
20240829,131400,25128563,402,402,402,402,0
20240829,131300,25128563,402,402,402,402,0
20240829,131200,25128563,402,402,402,402,0
20240829,131100,25128563,402,402,402,402,2
20240829,131000,25127759,399,400,400,399,1141
20240829,130900,24672430,402,401,402,401,8
20240829,130800,24669221,401,401,401,401,1
20240829,130700,24668820,401,401,401,401,0
20240829,130600,24668820,401,401,401,401,0
20240829,130500,24668820,401,401,401,401,1
20240829,130400,24668419,401,401,401,401,0
20240829,130300,24668419,401,401,401,401,0
20240829,130200,24668419,401,401,401,401,0
20240829,130100,24668419,401,401,401,401,1
20240829,130000,24668018,400,400,400,400,0
20240829,125900,24668018,400,400,400,400,0
20240829,125800,24668018,400,400,400,400,0
20240829,125700,24668018,400,400,400,400,0
20240829,125600,24668018,400,400,400,400,0
20240829,125500,24668018,400,400,400,400,1500
20240829,125400,24068018,399,399,399,399,0
20240829,125300,24068018,399,399,399,399,256
20240829,125200,23965874,399,399,399,399,7
20240829,125100,23963081,400,400,400,400,0
20240829,125000,23963081,400,400,400,400,0
20240829,124900,23963081,400,400,400,400,0
20240829,124800,23963081,400,400,400,400,54
20240829,124700,23941481,400,400,400,400,0
20240829,124600,23941481,400,400,400,400,0
20240829,124500,23941481,400,400,400,400,0
20240829,124400,23941481,400,400,400,400,0
20240829,124300,23941481,400,400,400,400,0
20240829,124200,23941481,400,400,400,400,0
20240829,124100,23941481,400,400,400,400,0
20240829,124000,23941481,400,400,400,400,0
20240829,123900,23941481,400,400,400,400,0
20240829,123800,23941481,400,400,400,400,0
20240829,123700,23941481,400,400,400,400,0
20240829,123600,23941481,400,400,400,400,0
20240829,123500,23941481,400,400,400,400,1
20240829,123400,23941081,399,399,399,399,0
20240829,123300,23941081,399,398,399,398,260
20240829,123200,23837351,399,399,399,399,0
20240829,123100,23837351,399,399,399,399,0
20240829,123000,23837351,399,399,399,399,0
20240829,122900,23837351,399,399,399,399,0
20240829,122800,23837351,399,399,399,399,586
20240829,122700,23603537,396,399,399,396,4235
20240829,122600,21919690,399,399,399,399,0
20240829,122500,21919690,399,399,399,399,500
20240829,122400,21720190,399,399,399,399,0
20240829,122300,21720190,399,401,401,399,4276
20240829,122200,20011753,401,401,401,401,0
20240829,122100,20011753,401,401,401,401,0
20240829,122000,20011753,401,401,401,401,0
20240829,121900,20011753,401,401,401,401,2
20240829,121800,20010951,401,401,401,401,0
20240829,121700,20010951,401,401,401,401,0
20240829,121600,20010951,401,401,401,401,0
20240829,121500,20010951,401,401,401,401,0
20240829,121400,20010951,401,401,401,401,0
20240829,121300,20010951,401,401,401,401,0
20240829,121200,20010951,401,401,401,401,0
20240829,121100,20010951,401,401,401,401,0
20240829,121000,20010951,401,401,401,401,0
20240829,120900,20010951,401,401,401,401,0
20240829,120800,20010951,401,401,401,401,0
20240829,120700,20010951,401,401,401,401,0
20240829,120600,20010951,401,401,401,401,0
20240829,120500,20010951,401,401,401,401,0
20240829,120400,20010951,401,401,401,401,0
20240829,120300,20010951,401,401,401,401,0
20240829,120200,20010951,401,401,401,401,0
20240829,120100,20010951,401,401,401,401,0
20240829,120000,20010951,401,401,401,401,0
20240829,115900,20010951,401,400,401,400,344
20240829,115800,19873349,401,401,401,401,0
20240829,115700,19873349,401,401,401,401,0
20240829,115600,19873349,401,401,401,401,40
20240829,115500,19857309,401,401,401,401,0
20240829,115400,19857309,401,401,401,401,163
20240829,115300,19791946,401,401,401,401,400
20240829,115200,19631546,401,401,401,401,5
20240829,115100,19629541,401,401,401,401,3
20240829,115000,19628338,401,401,401,401,0
20240829,114900,19628338,401,401,401,401,0
20240829,114800,19628338,401,401,401,401,100
20240829,114700,19588238,401,401,401,401,182
20240829,114600,19515256,401,401,401,401,0
20240829,114500,19515256,401,401,401,401,0
20240829,114400,19515256,401,401,401,401,0
20240829,114300,19515256,401,401,401,401,1748
20240829,114200,18814308,401,401,401,401,0
20240829,114100,18814308,401,401,401,401,0
20240829,114000,18814308,401,401,401,401,0
20240829,113900,18814308,401,401,401,401,0
20240829,113800,18814308,401,401,401,401,2
20240829,113700,18813506,400,400,400,400,0
20240829,113600,18813506,400,400,400,400,52
20240829,113500,18792706,401,401,401,401,3
20240829,113400,18791503,401,401,401,401,0
20240829,113300,18791503,401,401,401,401,0
20240829,113200,18791503,401,401,401,401,0
20240829,113100,18791503,401,401,401,401,0
20240829,113000,18791503,401,401,401,401,0
20240829,112900,18791503,401,401,401,401,0
20240829,112800,18791503,401,401,401,401,0
20240829,112700,18791503,401,401,401,401,0
20240829,112600,18791503,401,401,401,401,0
20240829,112500,18791503,401,401,401,401,0
20240829,112400,18791503,401,401,401,401,3
20240829,112300,18790300,399,399,399,399,0
20240829,112200,18790300,399,399,399,399,0
20240829,112100,18790300,399,399,399,399,0
20240829,112000,18790300,399,399,399,399,0
20240829,111900,18790300,399,399,399,399,0
20240829,111800,18790300,399,399,399,399,6
20240829,111700,18787906,399,399,399,399,507
20240829,111600,18585613,398,399,399,398,798
20240829,111500,18268005,399,399,399,399,10
20240829,111400,18264015,399,399,399,399,500
20240829,111300,18064515,399,399,399,398,2346
20240829,111200,17130288,399,399,399,399,10557
20240829,111100,12918045,400,400,400,400,5967
20240829,111000,10531245,400,400,400,400,0
20240829,110900,10531245,400,400,400,400,4206
20240829,110800,8848845,401,401,401,401,0
20240829,110700,8848845,401,401,401,401,0
20240829,110600,8848845,401,401,401,401,0
20240829,110500,8848845,401,401,401,401,10
20240829,110400,8844835,401,401,401,401,0
20240829,110300,8844835,401,401,401,401,0
20240829,110200,8844835,401,401,401,401,0
20240829,110100,8844835,401,401,401,401,337
20240829,110000,8709698,402,402,402,402,0
20240829,105900,8709698,402,402,402,402,0
20240829,105800,8709698,402,402,402,402,0
20240829,105700,8709698,402,402,402,402,100
20240829,105600,8669498,403,403,403,403,100
20240829,105500,8629198,403,403,403,403,100
20240829,105400,8588898,401,401,401,401,0
20240829,105300,8588898,401,402,402,401,2000
20240829,105200,7786398,401,401,401,401,0
20240829,105100,7786398,401,401,401,401,0
20240829,105000,7786398,401,401,401,401,0
20240829,104900,7786398,401,401,401,401,0
20240829,104800,7786398,401,401,401,401,0
20240829,104700,7786398,401,401,401,401,25
20240829,104600,7776373,402,402,402,402,0
20240829,104500,7776373,402,402,402,402,0
20240829,104400,7776373,402,402,402,402,0
20240829,104300,7776373,402,402,402,402,0
20240829,104200,7776373,402,402,402,402,0
20240829,104100,7776373,402,402,402,402,121
20240829,104000,7727731,403,403,403,403,0
20240829,103900,7727731,403,403,403,403,1
20240829,103800,7727328,403,403,403,403,0
20240829,103700,7727328,403,403,403,403,0
20240829,103600,7727328,403,403,403,403,0
20240829,103500,7727328,403,403,403,403,0
20240829,103400,7727328,403,403,403,403,3
20240829,103300,7726119,403,403,403,403,14
20240829,103200,7720477,403,403,403,403,0
20240829,103100,7720477,403,403,403,403,46
20240829,103000,7701939,403,403,403,403,0
20240829,102900,7701939,403,403,403,403,0
20240829,102800,7701939,403,403,403,403,11
20240829,102700,7697506,404,404,404,404,0
20240829,102600,7697506,404,404,404,404,0
20240829,102500,7697506,404,404,404,404,0
20240829,102400,7697506,404,404,404,404,0
20240829,102300,7697506,404,404,404,404,0
20240829,102200,7697506,404,404,404,404,0
20240829,102100,7697506,404,404,404,404,484
20240829,102000,7501970,405,404,405,404,1384
20240829,101900,6942833,401,401,401,401,0
20240829,101800,6942833,401,401,401,401,0
20240829,101700,6942833,401,401,401,401,0
20240829,101600,6942833,401,401,401,401,0
20240829,101500,6942833,401,401,401,401,0
20240829,101400,6942833,401,401,401,401,0
20240829,101300,6942833,401,401,401,401,0
20240829,101200,6942833,401,401,401,401,0
20240829,101100,6942833,401,401,401,401,0
20240829,101000,6942833,401,401,401,401,0
20240829,100900,6942833,401,401,401,401,0
20240829,100800,6942833,401,401,401,401,0
20240829,100700,6942833,401,401,401,401,339
20240829,100600,6806894,401,401,401,401,0
20240829,100500,6806894,401,401,401,401,0
20240829,100400,6806894,401,401,401,401,0
20240829,100300,6806894,401,401,401,401,0
20240829,100200,6806894,401,401,401,401,0
20240829,100100,6806894,401,401,401,401,165
20240829,100000,6740729,401,401,401,401,0
20240829,095900,6740729,401,401,401,401,0
20240829,095800,6740729,401,401,401,401,125
20240829,095700,6690604,403,403,403,403,151
20240829,095600,6629751,403,403,403,403,0
20240829,095500,6629751,403,403,403,403,0
20240829,095400,6629751,403,403,403,403,15
20240829,095300,6623706,403,403,403,403,0
20240829,095200,6623706,403,403,403,403,0
20240829,095100,6623706,403,403,403,403,1
20240829,095000,6623303,401,401,401,401,0
20240829,094900,6623303,401,401,401,401,0
20240829,094800,6623303,401,401,401,401,0
20240829,094700,6623303,401,401,401,401,300
20240829,094600,6503003,403,403,403,403,0
20240829,094500,6503003,403,403,403,403,2
20240829,094400,6502197,401,401,401,401,0
20240829,094300,6502197,401,401,401,401,0
20240829,094200,6502197,401,401,401,401,0
20240829,094100,6502197,401,401,401,401,0
20240829,094000,6502197,401,401,401,401,100
20240829,093900,6462097,403,403,403,403,0
20240829,093800,6462097,403,403,403,403,0
20240829,093700,6462097,403,403,403,400,2004
20240829,093600,5660461,403,401,403,401,106
20240829,093500,5617953,401,401,401,401,0
20240829,093400,5617953,401,401,403,401,17
20240829,093300,5611134,403,403,403,403,2
20240829,093200,5610328,401,401,401,401,4
20240829,093100,5608724,401,401,401,401,1
20240829,093000,5608323,401,401,401,401,0
20240829,092900,5608323,401,403,403,401,3
20240829,092800,5607118,400,400,400,400,1000
20240829,092700,5207118,403,403,403,403,0
20240829,092600,5207118,403,403,403,403,0
20240829,092500,5207118,403,403,403,403,0
20240829,092400,5207118,403,403,403,403,1
20240829,092300,5206715,400,403,403,400,910
20240829,092200,4840900,404,404,404,404,0
20240829,092100,4840900,404,404,404,404,0
20240829,092000,4840900,404,404,404,404,0
20240829,091900,4840900,404,404,404,404,127
20240829,091800,4789592,406,406,406,406,0
20240829,091700,4789592,406,406,406,406,0
20240829,091600,4789592,406,406,406,406,0
20240829,091500,4789592,406,406,406,406,200
20240829,091400,4708392,407,407,407,407,1000
20240829,091300,4301392,406,406,406,406,0
20240829,091200,4301392,406,406,406,406,2228
20240829,091100,3396824,404,404,404,404,1
20240829,091000,3396420,405,407,407,405,127
20240829,090900,3344733,409,409,409,409,23
20240829,090800,3335326,408,408,408,408,500
20240829,090700,3131326,404,415,415,404,1822
20240829,090600,2394746,415,403,425,403,5735
20240829,090500,22971,403,403,403,403,3
20240829,090400,21762,403,403,403,403,0
20240829,090300,21762,403,403,403,403,1
20240829,090200,21359,403,403,403,403,0
20240829,090100,21359,403,403,403,403,0
20240829,090000,21359,403,403,403,403,53