KissMeData/137940/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,201800,110625124,409,409,409,409,100
20240828,201700,110625124,409,409,409,409,0
20240828,201600,110625124,409,409,409,409,0
20240828,201500,110625124,409,409,409,409,0
20240828,201400,110625124,409,409,409,409,0
20240828,201300,110625124,409,409,409,409,0
20240828,201200,110625124,409,409,409,409,0
20240828,201100,110625124,409,409,409,409,0
20240828,201000,110625124,409,409,409,409,0
20240828,200900,110625124,409,409,409,409,0
20240828,200800,110625124,409,409,409,409,0
20240828,200700,110625124,409,409,409,409,0
20240828,200600,110625124,409,409,409,409,0
20240828,200500,110625124,409,409,409,409,0
20240828,200400,110625124,409,409,409,409,0
20240828,200300,110625124,409,409,409,409,0
20240828,200200,110625124,409,409,409,409,0
20240828,200100,110625124,409,409,409,409,0
20240828,200000,110625124,409,409,409,409,0
20240828,195900,110625124,409,409,409,409,0
20240828,195800,110625124,409,409,409,409,0
20240828,195700,110625124,409,409,409,409,0
20240828,195600,110625124,409,409,409,409,0
20240828,195500,110625124,409,409,409,409,0
20240828,195400,110625124,409,409,409,409,0
20240828,195300,110625124,409,409,409,409,0
20240828,195200,110625124,409,409,409,409,0
20240828,195100,110625124,409,409,409,409,0
20240828,195000,110625124,409,409,409,409,0
20240828,194900,110625124,409,409,409,409,0
20240828,194800,110625124,409,409,409,409,100
20240828,194700,110625124,409,409,409,409,0
20240828,194600,110625124,409,409,409,409,0
20240828,194500,110625124,409,409,409,409,0
20240828,194400,110625124,409,409,409,409,0
20240828,194300,110625124,409,409,409,409,0
20240828,194200,110625124,409,409,409,409,0
20240828,194100,110625124,409,409,409,409,0
20240828,194000,110625124,409,409,409,409,0
20240828,193900,110625124,409,409,409,409,0
20240828,193800,110625124,409,409,409,409,0
20240828,193700,110625124,409,409,409,409,0
20240828,193600,110625124,409,409,409,409,0
20240828,193500,110625124,409,409,409,409,0
20240828,193400,110625124,409,409,409,409,0
20240828,193300,110625124,409,409,409,409,0
20240828,193200,110625124,409,409,409,409,0
20240828,193100,110625124,409,409,409,409,0
20240828,193000,110625124,409,409,409,409,0
20240828,192900,110625124,409,409,409,409,0
20240828,192800,110625124,409,409,409,409,0
20240828,192700,110625124,409,409,409,409,0
20240828,192600,110625124,409,409,409,409,0
20240828,192500,110625124,409,409,409,409,0
20240828,192400,110625124,409,409,409,409,0
20240828,192300,110625124,409,409,409,409,0
20240828,192200,110625124,409,409,409,409,0
20240828,192100,110625124,409,409,409,409,0
20240828,192000,110625124,409,409,409,409,0
20240828,191900,110625124,409,409,409,409,0
20240828,191800,110625124,409,409,409,409,100
20240828,191700,110625124,409,409,409,409,0
20240828,191600,110625124,409,409,409,409,0
20240828,191500,110625124,409,409,409,409,0
20240828,191400,110625124,409,409,409,409,0
20240828,191300,110625124,409,409,409,409,0
20240828,191200,110625124,409,409,409,409,0
20240828,191100,110625124,409,409,409,409,0
20240828,191000,110625124,409,409,409,409,0
20240828,190900,110625124,409,409,409,409,0
20240828,190800,110625124,409,409,409,409,0
20240828,190700,110625124,409,409,409,409,0
20240828,190600,110625124,409,409,409,409,0
20240828,190500,110625124,409,409,409,409,0
20240828,190400,110625124,409,409,409,409,0
20240828,190300,110625124,409,409,409,409,0
20240828,190200,110625124,409,409,409,409,0
20240828,190100,110625124,409,409,409,409,0
20240828,190000,110625124,409,409,409,409,0
20240828,185900,110625124,409,409,409,409,0
20240828,185800,110625124,409,409,409,409,0
20240828,185700,110625124,409,409,409,409,0
20240828,185600,110625124,409,409,409,409,0
20240828,185500,110625124,409,409,409,409,0
20240828,185400,110625124,409,409,409,409,0
20240828,185300,110625124,409,409,409,409,0
20240828,185200,110625124,409,409,409,409,0
20240828,185100,110625124,409,409,409,409,0
20240828,185000,110625124,409,409,409,409,0
20240828,184900,110625124,409,409,409,409,0
20240828,184800,110625124,409,409,409,409,100
20240828,184700,110625124,409,409,409,409,0
20240828,184600,110625124,409,409,409,409,0
20240828,184500,110625124,409,409,409,409,0
20240828,184400,110625124,409,409,409,409,0
20240828,184300,110625124,409,409,409,409,0
20240828,184200,110625124,409,409,409,409,0
20240828,184100,110625124,409,409,409,409,0
20240828,184000,110625124,409,409,409,409,0
20240828,183900,110625124,409,409,409,409,0
20240828,183800,110625124,409,409,409,409,0
20240828,183700,110625124,409,409,409,409,0
20240828,183600,110625124,409,409,409,409,0
20240828,183500,110625124,409,409,409,409,0
20240828,183400,110625124,409,409,409,409,0
20240828,183300,110625124,409,409,409,409,0
20240828,183200,110625124,409,409,409,409,0
20240828,183100,110625124,409,409,409,409,0
20240828,183000,110625124,409,409,409,409,0
20240828,182900,110625124,409,409,409,409,0
20240828,182800,110625124,409,409,409,409,0
20240828,182700,110625124,409,409,409,409,0
20240828,182600,110625124,409,409,409,409,0
20240828,182500,110625124,409,409,409,409,0
20240828,182400,110625124,409,409,409,409,0
20240828,182300,110625124,409,409,409,409,0
20240828,182200,110625124,409,409,409,409,0
20240828,182100,110625124,409,409,409,409,0
20240828,182000,110625124,409,409,409,409,0
20240828,181900,110625124,409,409,409,409,0
20240828,181800,110625124,409,409,409,409,100
20240828,181700,110625124,409,409,409,409,0
20240828,181600,110625124,409,409,409,409,0
20240828,181500,110625124,409,409,409,409,0
20240828,181400,110625124,409,409,409,409,0
20240828,181300,110625124,409,409,409,409,0
20240828,181200,110625124,409,409,409,409,0
20240828,181100,110625124,409,409,409,409,0
20240828,181000,110625124,409,409,409,409,0
20240828,180900,110625124,409,409,409,409,0
20240828,180800,110625124,409,409,409,409,0
20240828,180700,110625124,409,409,409,409,0
20240828,180600,110625124,409,409,409,409,0
20240828,180500,110625124,409,409,409,409,0
20240828,180400,110625124,409,409,409,409,0
20240828,180300,110625124,409,409,409,409,0
20240828,180200,110625124,409,409,409,409,0
20240828,180100,110625124,409,409,409,409,0
20240828,180000,110625124,409,409,409,409,0
20240828,175900,110625124,409,409,409,409,0
20240828,175800,110625124,409,409,409,409,0
20240828,175700,110625124,409,409,409,409,0
20240828,175600,110625124,409,409,409,409,0
20240828,175500,110625124,409,409,409,409,0
20240828,175400,110625124,409,409,409,409,0
20240828,175300,110625124,409,409,409,409,0
20240828,175200,110625124,409,409,409,409,0
20240828,175100,110625124,409,409,409,409,0
20240828,175000,110625124,409,409,409,409,0
20240828,174900,110625124,409,409,409,409,0
20240828,174800,110625124,409,409,409,409,100
20240828,174700,110625124,409,409,409,409,0
20240828,174600,110625124,409,409,409,409,0
20240828,174500,110625124,409,409,409,409,0
20240828,174400,110625124,409,409,409,409,0
20240828,174300,110625124,409,409,409,409,0
20240828,174200,110625124,409,409,409,409,0
20240828,174100,110625124,409,409,409,409,0
20240828,174000,110625124,409,409,409,409,0
20240828,173900,110625124,409,409,409,409,0
20240828,173800,110625124,409,409,409,409,0
20240828,173700,110625124,409,409,409,409,0
20240828,173600,110625124,409,409,409,409,0
20240828,173500,110625124,409,409,409,409,0
20240828,173400,110625124,409,409,409,409,0
20240828,173300,110625124,409,409,409,409,0
20240828,173200,110625124,409,409,409,409,0
20240828,173100,110625124,409,409,409,409,0
20240828,173000,110625124,409,409,409,409,0
20240828,172900,110625124,409,409,409,409,0
20240828,172800,110625124,409,409,409,409,0
20240828,172700,110625124,409,409,409,409,0
20240828,172600,110625124,409,409,409,409,0
20240828,172500,110625124,409,409,409,409,0
20240828,172400,110625124,409,409,409,409,0
20240828,172300,110625124,409,409,409,409,0
20240828,172200,110625124,409,409,409,409,0
20240828,172100,110625124,409,409,409,409,0
20240828,172000,110625124,409,409,409,409,0
20240828,171900,110625124,409,409,409,409,0
20240828,171800,110625124,409,409,409,409,100
20240828,171700,110625124,409,409,409,409,0
20240828,171600,110625124,409,409,409,409,0
20240828,171500,110625124,409,409,409,409,0
20240828,171400,110625124,409,409,409,409,0
20240828,171300,110625124,409,409,409,409,0
20240828,171200,110625124,409,409,409,409,0
20240828,171100,110625124,409,409,409,409,0
20240828,171000,110625124,409,409,409,409,0
20240828,170900,110625124,409,409,409,409,0
20240828,170800,110625124,409,409,409,409,0
20240828,170700,110625124,409,409,409,409,0
20240828,170600,110625124,409,409,409,409,0
20240828,170500,110625124,409,409,409,409,0
20240828,170400,110625124,409,409,409,409,0
20240828,170300,110625124,409,409,409,409,0
20240828,170200,110625124,409,409,409,409,0
20240828,170100,110625124,409,409,409,409,0
20240828,170000,110625124,409,409,409,409,0
20240828,165900,110625124,409,409,409,409,0
20240828,165800,110625124,409,409,409,409,0
20240828,165700,110625124,409,409,409,409,0
20240828,165600,110625124,409,409,409,409,0
20240828,165500,110625124,409,409,409,409,0
20240828,165400,110625124,409,409,409,409,0
20240828,165300,110625124,409,409,409,409,0
20240828,165200,110625124,409,409,409,409,0
20240828,165100,110625124,409,409,409,409,0
20240828,165000,110625124,409,409,409,409,0
20240828,164900,110625124,409,409,409,409,0
20240828,164800,110625124,409,409,409,409,100
20240828,164700,110625124,409,409,409,409,0
20240828,164600,110625124,409,409,409,409,0
20240828,164500,110625124,409,409,409,409,0
20240828,164400,110625124,409,409,409,409,0
20240828,164300,110625124,409,409,409,409,0
20240828,164200,110625124,409,409,409,409,0
20240828,164100,110625124,409,409,409,409,0
20240828,164000,110625124,409,409,409,409,0
20240828,163900,110625124,409,409,409,409,0
20240828,163800,110625124,409,409,409,409,0
20240828,163700,110625124,409,409,409,409,0
20240828,163600,110625124,409,409,409,409,0
20240828,163500,110625124,409,409,409,409,0
20240828,163400,110625124,409,409,409,409,0
20240828,163300,110625124,409,409,409,409,0
20240828,163200,110625124,409,409,409,409,0
20240828,163100,110625124,409,409,409,409,0
20240828,163000,110625124,409,409,409,409,0
20240828,162900,110625124,409,409,409,409,0
20240828,162800,110625124,409,409,409,409,0
20240828,162700,110625124,409,409,409,409,0
20240828,162600,110625124,409,409,409,409,0
20240828,162500,110625124,409,409,409,409,0
20240828,162400,110625124,409,409,409,409,0
20240828,162300,110625124,409,409,409,409,0
20240828,162200,110625124,409,409,409,409,0
20240828,162100,110625124,409,409,409,409,0
20240828,162000,110625124,409,409,409,409,0
20240828,161900,110625124,409,409,409,409,0
20240828,161800,110625124,409,409,409,409,100
20240828,161700,110625124,409,409,409,409,0
20240828,161600,110625124,409,409,409,409,0
20240828,161500,110625124,409,409,409,409,0
20240828,161400,110625124,409,409,409,409,0
20240828,161300,110625124,409,409,409,409,0
20240828,161200,110625124,409,409,409,409,0
20240828,161100,110625124,409,409,409,409,0
20240828,161000,110625124,409,409,409,409,0
20240828,160900,110625124,409,409,409,409,0
20240828,160800,110625124,409,409,409,409,0
20240828,160700,110625124,409,409,409,409,0
20240828,160600,110625124,409,409,409,409,0
20240828,160500,110625124,409,409,409,409,0
20240828,160400,110625124,409,409,409,409,0
20240828,160300,110625124,409,409,409,409,0
20240828,160200,110625124,409,409,409,409,0
20240828,160100,110625124,409,409,409,409,0
20240828,160000,110625124,409,409,409,409,0
20240828,155900,110625124,409,409,409,409,0
20240828,155800,110625124,409,409,409,409,0
20240828,155700,110625124,409,409,409,409,0
20240828,155600,110625124,409,409,409,409,0
20240828,155500,110625124,409,409,409,409,0
20240828,155400,110625124,409,409,409,409,0
20240828,155300,110625124,409,409,409,409,0
20240828,155200,110625124,409,409,409,409,0
20240828,155100,110625124,409,409,409,409,0
20240828,155000,110625124,409,409,409,409,0
20240828,154900,110625124,409,409,409,409,0
20240828,154800,110625124,409,409,409,409,100
20240828,154700,110625124,409,409,409,409,0
20240828,154600,110625124,409,409,409,409,0
20240828,154500,110625124,409,409,409,409,0
20240828,154400,110625124,409,409,409,409,0
20240828,154300,110625124,409,409,409,409,0
20240828,154200,110625124,409,409,409,409,0
20240828,154100,110625124,409,409,409,409,0
20240828,154000,110625124,409,409,409,409,0
20240828,153900,110625124,409,409,409,409,0
20240828,153800,110625124,409,409,409,409,0
20240828,153700,110625124,409,409,409,409,0
20240828,153600,110625124,409,409,409,409,0
20240828,153500,110625124,409,409,409,409,0
20240828,153400,110625124,409,409,409,409,0
20240828,153300,110625124,409,409,409,409,0
20240828,153200,110625124,409,409,409,409,0
20240828,153100,110625124,409,409,409,409,0
20240828,153000,110625124,409,409,409,409,100
20240828,152900,110584224,408,408,408,408,0
20240828,152800,110584224,408,408,408,408,0
20240828,152700,110584224,408,408,408,408,0
20240828,152600,110584224,408,408,408,408,0
20240828,152500,110584224,408,408,408,408,0
20240828,152400,110584224,408,408,408,408,0
20240828,152300,110584224,408,408,408,408,0
20240828,152200,110584224,408,408,408,408,0
20240828,152100,110584224,408,408,408,408,0
20240828,152000,110584224,408,408,408,408,0
20240828,151900,110584224,408,408,408,408,0
20240828,151800,110584224,408,405,408,405,26993
20240828,151700,99593189,405,405,405,405,7
20240828,151600,99590354,401,403,405,401,4341
20240828,151500,97841107,405,404,405,403,271
20240828,151400,97731722,404,404,404,404,200
20240828,151300,97650922,404,404,404,404,200
20240828,151200,97570122,404,404,404,404,1
20240828,151100,97569718,404,403,404,402,795
20240828,151000,97249426,403,402,403,402,252
20240828,150900,97148120,401,402,402,401,2113
20240828,150800,96300694,402,402,402,402,41
20240828,150700,96284212,401,401,401,401,0
20240828,150600,96284212,401,401,401,401,0
20240828,150500,96284212,401,401,401,401,0
20240828,150400,96284212,401,401,401,401,0
20240828,150300,96284212,401,401,401,401,18
20240828,150200,96276994,401,401,401,401,23
20240828,150100,96267771,401,402,402,401,16
20240828,150000,96261345,400,400,400,400,0
20240828,145900,96261345,400,400,400,400,306
20240828,145800,96138945,400,400,400,400,0
20240828,145700,96138945,400,400,400,400,500
20240828,145600,95938945,400,400,400,400,12
20240828,145500,95934145,400,401,401,400,900
20240828,145400,95574142,401,401,401,401,532
20240828,145300,95360810,402,402,402,402,0
20240828,145200,95360810,402,402,402,402,0
20240828,145100,95360810,402,402,402,402,10
20240828,145000,95356790,400,400,400,400,0
20240828,144900,95356790,400,400,400,400,0
20240828,144800,95356790,400,400,400,400,0
20240828,144700,95356790,400,400,400,400,0
20240828,144600,95356790,400,400,400,400,0
20240828,144500,95356790,400,402,402,400,20
20240828,144400,95348770,400,400,400,400,0
20240828,144300,95348770,400,400,400,400,1
20240828,144200,95348370,401,401,401,401,0
20240828,144100,95348370,401,401,401,401,0
20240828,144000,95348370,401,401,401,401,0
20240828,143900,95348370,401,401,401,401,0
20240828,143800,95348370,401,401,401,401,0
20240828,143700,95348370,401,401,401,401,29
20240828,143600,95336741,400,400,400,400,0
20240828,143500,95336741,400,400,400,400,0
20240828,143400,95336741,400,400,400,400,0
20240828,143300,95336741,400,400,400,400,0
20240828,143200,95336741,400,400,400,400,23
20240828,143100,95327541,401,401,401,401,0
20240828,143000,95327541,401,401,401,401,4
20240828,142900,95325937,403,403,403,403,0
20240828,142800,95325937,403,403,403,403,0
20240828,142700,95325937,403,403,403,403,0
20240828,142600,95325937,403,403,403,403,0
20240828,142500,95325937,403,403,403,403,0
20240828,142400,95325937,403,403,403,403,0
20240828,142300,95325937,403,403,403,403,0
20240828,142200,95325937,403,403,403,403,0
20240828,142100,95325937,403,403,403,403,0
20240828,142000,95325937,403,403,403,403,0
20240828,141900,95325937,403,403,403,403,0
20240828,141800,95325937,403,403,403,403,6203
20240828,141700,92826128,400,400,400,400,0
20240828,141600,92826128,400,400,400,400,0
20240828,141500,92826128,400,400,400,400,5517
20240828,141400,90619328,400,400,400,400,0
20240828,141300,90619328,400,400,400,400,1
20240828,141200,90618928,399,399,399,399,0
20240828,141100,90618928,399,399,399,399,0
20240828,141000,90618928,399,399,399,399,678
20240828,140900,90348406,399,399,399,399,6752
20240828,140800,87654358,399,400,400,399,251
20240828,140700,87553959,400,400,400,400,0
20240828,140600,87553959,400,400,400,400,0
20240828,140500,87553959,400,400,400,400,0
20240828,140400,87553959,400,400,400,400,0
20240828,140300,87553959,400,400,400,400,0
20240828,140200,87553959,400,400,400,400,70
20240828,140100,87525959,400,400,400,400,200
20240828,140000,87445959,400,400,400,400,2
20240828,135900,87445159,400,400,400,400,0
20240828,135800,87445159,400,401,401,400,230
20240828,135700,87353149,401,401,401,401,0
20240828,135600,87353149,401,401,401,401,0
20240828,135500,87353149,401,401,401,401,0
20240828,135400,87353149,401,401,401,401,0
20240828,135300,87353149,401,401,401,401,0
20240828,135200,87353149,401,401,401,401,0
20240828,135100,87353149,401,401,401,401,0
20240828,135000,87353149,401,399,401,399,924
20240828,134900,86982829,399,399,399,399,0
20240828,134800,86982829,399,399,399,399,0
20240828,134700,86982829,399,399,399,399,0
20240828,134600,86982829,399,399,399,399,0
20240828,134500,86982829,399,399,399,399,0
20240828,134400,86982829,399,399,399,399,0
20240828,134300,86982829,399,399,399,399,0
20240828,134200,86982829,399,399,399,399,0
20240828,134100,86982829,399,399,399,399,31
20240828,134000,86970460,399,399,399,399,970
20240828,133900,86583430,399,399,399,399,0
20240828,133800,86583430,399,400,400,399,3692
20240828,133700,85110252,401,401,401,401,832
20240828,133600,84776620,399,399,399,399,0
20240828,133500,84776620,399,399,399,399,0
20240828,133400,84776620,399,399,399,399,0
20240828,133300,84776620,399,399,399,399,0
20240828,133200,84776620,399,399,399,399,0
20240828,133100,84776620,399,399,399,399,0
20240828,133000,84776620,399,399,399,399,1
20240828,132900,84776221,399,399,399,399,0
20240828,132800,84776221,399,399,399,399,0
20240828,132700,84776221,399,400,400,399,6831
20240828,132600,82043947,400,401,401,400,396
20240828,132500,81885539,401,401,401,401,1
20240828,132400,81885138,402,400,408,400,9019
20240828,132300,78260945,400,400,400,400,222
20240828,132200,78172145,401,401,401,401,0
20240828,132100,78172145,401,401,401,401,0
20240828,132000,78172145,401,401,401,401,0
20240828,131900,78172145,401,401,401,401,0
20240828,131800,78172145,401,401,401,401,0
20240828,131700,78172145,401,401,401,401,10
20240828,131600,78168135,401,401,401,401,0
20240828,131500,78168135,401,401,401,401,0
20240828,131400,78168135,401,401,401,401,1
20240828,131300,78167734,402,402,402,402,1
20240828,131200,78167332,402,402,402,402,0
20240828,131100,78167332,402,401,402,401,823
20240828,131000,77836610,401,401,401,401,2
20240828,130900,77835808,399,399,399,399,0
20240828,130800,77835808,399,399,399,399,249
20240828,130700,77736457,399,399,399,399,7
20240828,130600,77733664,399,399,399,399,11
20240828,130500,77729275,399,399,399,399,26
20240828,130400,77718901,397,397,397,397,0
20240828,130300,77718901,397,398,398,397,2386
20240828,130200,76769778,398,399,399,398,6811
20240828,130100,74057130,399,399,399,399,0
20240828,130000,74057130,399,401,401,399,2500
20240828,125900,73057630,401,401,401,401,1000
20240828,125800,72656630,401,401,401,401,822
20240828,125700,72327008,399,399,399,399,250
20240828,125600,72227258,399,399,399,399,0
20240828,125500,72227258,399,401,401,399,5000
20240828,125400,70228664,403,403,403,403,0
20240828,125300,70228664,403,403,403,403,0
20240828,125200,70228664,403,403,403,403,4
20240828,125100,70227052,403,403,403,403,20
20240828,125000,70218992,403,403,403,403,5
20240828,124900,70216977,403,403,403,403,0
20240828,124800,70216977,403,403,403,403,1240
20240828,124700,69717257,403,403,403,403,0
20240828,124600,69717257,403,403,403,403,91
20240828,124500,69680584,403,403,403,403,822
20240828,124400,69349318,404,404,404,404,0
20240828,124300,69349318,404,404,404,404,0
20240828,124200,69349318,404,404,404,404,0
20240828,124100,69349318,404,404,404,404,0
20240828,124000,69349318,404,404,404,404,0
20240828,123900,69349318,404,404,404,404,0
20240828,123800,69349318,404,404,404,404,0
20240828,123700,69349318,404,404,404,404,10
20240828,123600,69345278,400,402,402,400,20000
20240828,123500,61344603,404,404,404,404,0
20240828,123400,61344603,404,404,404,404,0
20240828,123300,61344603,404,404,404,404,0
20240828,123200,61344603,404,404,404,404,822
20240828,123100,61012515,402,402,402,402,0
20240828,123000,61012515,402,402,402,402,0
20240828,122900,61012515,402,402,402,402,8
20240828,122800,61009299,404,404,404,404,0
20240828,122700,61009299,404,404,404,404,0
20240828,122600,61009299,404,404,404,404,0
20240828,122500,61009299,404,404,404,404,0
20240828,122400,61009299,404,404,404,404,0
20240828,122300,61009299,404,404,404,404,0
20240828,122200,61009299,404,404,404,404,0
20240828,122100,61009299,404,404,404,404,2
20240828,122000,61008491,404,404,404,404,0
20240828,121900,61008491,404,404,404,404,822
20240828,121800,60676403,404,404,404,404,0
20240828,121700,60676403,404,404,404,404,0
20240828,121600,60676403,404,404,404,404,0
20240828,121500,60676403,404,404,404,404,0
20240828,121400,60676403,404,404,404,404,0
20240828,121300,60676403,404,404,404,404,0
20240828,121200,60676403,404,404,404,404,0
20240828,121100,60676403,404,404,404,404,0
20240828,121000,60676403,404,404,404,404,0
20240828,120900,60676403,404,404,404,404,0
20240828,120800,60676403,404,404,404,404,0
20240828,120700,60676403,404,404,404,404,118
20240828,120600,60628731,404,404,404,404,822
20240828,120500,60296643,404,404,404,404,0
20240828,120400,60296643,404,404,404,404,0
20240828,120300,60296643,404,404,404,404,0
20240828,120200,60296643,404,404,404,404,0
20240828,120100,60296643,404,404,404,404,0
20240828,120000,60296643,404,404,404,404,10
20240828,115900,60292603,401,401,401,401,551
20240828,115800,60071652,401,401,401,401,1009
20240828,115700,59667043,401,401,401,401,1247
20240828,115600,59166996,401,401,401,401,0
20240828,115500,59166996,401,401,401,401,150
20240828,115400,59106846,402,402,402,402,0
20240828,115300,59106846,402,401,402,401,1322
20240828,115200,58575902,401,401,401,401,0
20240828,115100,58575902,401,401,401,401,0
20240828,115000,58575902,401,401,401,401,0
20240828,114900,58575902,401,401,401,401,50
20240828,114800,58555852,401,401,401,401,0
20240828,114700,58555852,401,401,401,401,266
20240828,114600,58449186,401,401,401,401,5975
20240828,114500,56053211,402,402,402,402,0
20240828,114400,56053211,402,402,402,402,0
20240828,114300,56053211,402,402,402,402,0
20240828,114200,56053211,402,402,402,402,300
20240828,114100,55932611,403,403,403,403,248
20240828,114000,55832667,403,402,403,402,3710
20240828,113900,54340550,402,402,402,402,0
20240828,113800,54340550,402,402,402,402,0
20240828,113700,54340550,402,402,402,402,1000
20240828,113600,53938550,402,402,402,402,0
20240828,113500,53938550,402,402,402,402,1000
20240828,113400,53536550,402,403,403,402,700
20240828,113300,53254963,404,404,404,404,0
20240828,113200,53254963,404,404,404,404,0
20240828,113100,53254963,404,404,404,404,0
20240828,113000,53254963,404,404,404,404,12
20240828,112900,53250115,405,405,405,405,0
20240828,112800,53250115,405,405,405,405,200
20240828,112700,53169115,405,404,405,404,822
20240828,112600,52836805,403,403,403,403,700
20240828,112500,52554705,403,403,403,403,278
20240828,112400,52442671,403,403,403,403,0
20240828,112300,52442671,403,403,403,403,121
20240828,112200,52393908,403,403,403,403,0
20240828,112100,52393908,403,403,403,403,0
20240828,112000,52393908,403,403,403,403,1
20240828,111900,52393505,403,403,403,403,0
20240828,111800,52393505,403,403,403,403,0
20240828,111700,52393505,403,403,403,403,20
20240828,111600,52385445,402,402,402,402,500
20240828,111500,52184445,401,401,401,401,0
20240828,111400,52184445,401,403,403,401,928
20240828,111300,51810673,402,402,402,402,0
20240828,111200,51810673,402,402,402,402,153
20240828,111100,51749167,403,403,403,403,0
20240828,111000,51749167,403,403,403,403,100
20240828,110900,51708867,404,404,404,404,0
20240828,110800,51708867,404,404,404,404,0
20240828,110700,51708867,404,404,404,404,0
20240828,110600,51708867,404,404,404,404,0
20240828,110500,51708867,404,404,404,404,2
20240828,110400,51708059,404,404,404,404,0
20240828,110300,51708059,404,404,404,404,0
20240828,110200,51708059,404,404,404,404,6
20240828,110100,51705635,404,404,404,404,822
20240828,110000,51373547,402,402,402,402,0
20240828,105900,51373547,402,402,402,402,5021
20240828,105800,49355105,403,403,403,403,6
20240828,105700,49352687,403,403,403,403,0
20240828,105600,49352687,403,403,403,403,0
20240828,105500,49352687,403,403,403,403,0
20240828,105400,49352687,403,403,403,403,0
20240828,105300,49352687,403,403,403,403,50
20240828,105200,49332537,405,405,405,405,0
20240828,105100,49332537,405,405,405,405,50
20240828,105000,49312287,405,405,405,405,0
20240828,104900,49312287,405,405,405,405,0
20240828,104800,49312287,405,405,405,405,823
20240828,104700,48978972,405,405,405,405,0
20240828,104600,48978972,405,405,405,405,3
20240828,104500,48977757,403,403,403,403,0
20240828,104400,48977757,403,403,403,403,89
20240828,104300,48941890,403,404,404,403,200
20240828,104200,48861190,404,404,404,404,96
20240828,104100,48822406,404,404,404,404,0
20240828,104000,48822406,404,403,404,403,1587
20240828,103900,48182835,405,405,405,405,1
20240828,103800,48182430,405,405,405,405,1
20240828,103700,48182025,405,405,405,405,0
20240828,103600,48182025,405,405,405,405,0
20240828,103500,48182025,405,405,405,405,823
20240828,103400,47848710,403,405,405,403,301
20240828,103300,47726807,405,405,405,405,0
20240828,103200,47726807,405,405,405,405,21
20240828,103100,47718302,403,403,403,403,0
20240828,103000,47718302,403,403,403,403,0
20240828,102900,47718302,403,403,403,403,328
20240828,102800,47586118,403,403,403,403,5911
20240828,102700,45203985,405,405,405,405,8
20240828,102600,45200745,405,405,405,405,1500
20240828,102500,44593245,405,405,405,405,0
20240828,102400,44593245,405,405,405,405,0
20240828,102300,44593245,405,405,405,405,50
20240828,102200,44572995,405,405,405,405,823
20240828,102100,44239680,405,402,405,402,1292
20240828,102000,43719706,402,402,402,402,40
20240828,101900,43703626,402,402,402,402,0
20240828,101800,43703626,402,404,404,402,53
20240828,101700,43682228,402,403,403,402,3000
20240828,101600,42476218,402,402,402,402,0
20240828,101500,42476218,402,402,402,402,0
20240828,101400,42476218,402,402,402,402,0
20240828,101300,42476218,402,402,402,402,2
20240828,101200,42475414,404,404,404,404,0
20240828,101100,42475414,404,404,404,404,0
20240828,101000,42475414,404,404,404,404,1
20240828,100900,42475010,404,403,404,401,6787
20240828,100800,39748351,402,403,403,402,2386
20240828,100700,38788174,403,404,404,403,1153
20240828,100600,38323362,405,405,405,405,7
20240828,100500,38320527,405,405,405,405,317
20240828,100400,38192142,403,405,405,403,200
20240828,100300,38111369,405,410,410,400,22369
20240828,100200,29070888,410,410,410,410,1
20240828,100100,29070478,410,408,410,408,106
20240828,100000,29027226,408,408,408,408,0
20240828,095900,29027226,408,408,408,408,29
20240828,095800,29015394,408,408,408,408,0
20240828,095700,29015394,408,409,409,408,195
20240828,095600,28935814,409,410,413,409,7022
20240828,095500,26059881,410,410,410,410,0
20240828,095400,26059881,410,410,410,410,0
20240828,095300,26059881,410,410,410,410,2000
20240828,095200,25239881,413,413,413,413,0
20240828,095100,25239881,413,413,413,413,0
20240828,095000,25239881,413,413,413,413,0
20240828,094900,25239881,413,413,413,413,0
20240828,094800,25239881,413,413,413,413,10
20240828,094700,25235751,410,410,410,410,0
20240828,094600,25235751,410,410,410,410,2
20240828,094500,25234931,411,412,412,411,10004
20240828,094400,21123285,416,416,416,416,0
20240828,094300,21123285,416,411,416,408,1334
20240828,094200,20573494,411,411,411,411,0
20240828,094100,20573494,411,411,411,411,0
20240828,094000,20573494,411,411,411,411,6
20240828,093900,20571028,411,408,411,408,10248
20240828,093800,16389131,408,408,408,408,3
20240828,093700,16387907,408,408,408,408,0
20240828,093600,16387907,408,407,408,407,6634
20240828,093500,13682660,407,407,407,407,4
20240828,093400,13681032,407,407,407,407,107
20240828,093300,13637483,407,407,407,407,1
20240828,093200,13637076,407,407,407,407,5
20240828,093100,13635041,406,406,407,406,2509
20240828,093000,12615676,406,406,406,406,21
20240828,092900,12607150,407,407,407,407,107
20240828,092800,12563601,407,407,407,407,0
20240828,092700,12563601,407,407,407,407,50
20240828,092600,12543251,406,406,406,406,1000
20240828,092500,12137251,407,407,407,407,6
20240828,092400,12134809,407,407,407,407,1
20240828,092300,12134402,408,407,408,407,14
20240828,092200,12128694,407,407,407,407,9
20240828,092100,12125031,407,408,408,407,957
20240828,092000,11734607,408,408,410,408,2404
20240828,091900,10753735,408,408,408,408,100
20240828,091800,10712935,408,408,408,408,0
20240828,091700,10712935,408,408,408,408,0
20240828,091600,10712935,408,408,408,408,0
20240828,091500,10712935,408,408,408,408,321
20240828,091400,10581967,408,408,408,408,0
20240828,091300,10581967,408,408,408,408,0
20240828,091200,10581967,408,408,408,408,50
20240828,091100,10561567,410,410,410,410,0
20240828,091000,10561567,410,410,410,410,0
20240828,090900,10561567,410,410,410,410,0
20240828,090800,10561567,410,410,410,410,121
20240828,090700,10511957,410,410,410,410,1
20240828,090600,10511547,408,408,408,408,11
20240828,090500,10507059,409,409,409,409,1
20240828,090400,10506650,408,408,408,408,0
20240828,090300,10506650,408,409,409,408,23707
20240828,090200,831497,409,409,409,409,0
20240828,090100,831497,409,409,409,409,0
20240828,090000,831497,409,409,409,409,2033