KissMeData/153490/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,202300,61380866,810,810,810,810,3759
20240829,202200,61380866,810,810,810,810,0
20240829,202100,61380866,810,810,810,810,0
20240829,202000,61380866,810,810,810,810,0
20240829,201900,61380866,810,810,810,810,0
20240829,201800,61380866,810,810,810,810,0
20240829,201700,61380866,810,810,810,810,0
20240829,201600,61380866,810,810,810,810,0
20240829,201500,61380866,810,810,810,810,0
20240829,201400,61380866,810,810,810,810,0
20240829,201300,61380866,810,810,810,810,0
20240829,201200,61380866,810,810,810,810,0
20240829,201100,61380866,810,810,810,810,0
20240829,201000,61380866,810,810,810,810,0
20240829,200900,61380866,810,810,810,810,0
20240829,200800,61380866,810,810,810,810,0
20240829,200700,61380866,810,810,810,810,0
20240829,200600,61380866,810,810,810,810,0
20240829,200500,61380866,810,810,810,810,0
20240829,200400,61380866,810,810,810,810,0
20240829,200300,61380866,810,810,810,810,0
20240829,200200,61380866,810,810,810,810,0
20240829,200100,61380866,810,810,810,810,0
20240829,200000,61380866,810,810,810,810,0
20240829,195900,61380866,810,810,810,810,0
20240829,195800,61380866,810,810,810,810,0
20240829,195700,61380866,810,810,810,810,0
20240829,195600,61380866,810,810,810,810,0
20240829,195500,61380866,810,810,810,810,0
20240829,195400,61380866,810,810,810,810,0
20240829,195300,61380866,810,810,810,810,3759
20240829,195200,61380866,810,810,810,810,0
20240829,195100,61380866,810,810,810,810,0
20240829,195000,61380866,810,810,810,810,0
20240829,194900,61380866,810,810,810,810,0
20240829,194800,61380866,810,810,810,810,0
20240829,194700,61380866,810,810,810,810,0
20240829,194600,61380866,810,810,810,810,0
20240829,194500,61380866,810,810,810,810,0
20240829,194400,61380866,810,810,810,810,0
20240829,194300,61380866,810,810,810,810,0
20240829,194200,61380866,810,810,810,810,0
20240829,194100,61380866,810,810,810,810,0
20240829,194000,61380866,810,810,810,810,0
20240829,193900,61380866,810,810,810,810,0
20240829,193800,61380866,810,810,810,810,0
20240829,193700,61380866,810,810,810,810,0
20240829,193600,61380866,810,810,810,810,0
20240829,193500,61380866,810,810,810,810,0
20240829,193400,61380866,810,810,810,810,0
20240829,193300,61380866,810,810,810,810,0
20240829,193200,61380866,810,810,810,810,0
20240829,193100,61380866,810,810,810,810,0
20240829,193000,61380866,810,810,810,810,0
20240829,192900,61380866,810,810,810,810,0
20240829,192800,61380866,810,810,810,810,0
20240829,192700,61380866,810,810,810,810,0
20240829,192600,61380866,810,810,810,810,0
20240829,192500,61380866,810,810,810,810,0
20240829,192400,61380866,810,810,810,810,0
20240829,192300,61380866,810,810,810,810,3759
20240829,192200,61380866,810,810,810,810,0
20240829,192100,61380866,810,810,810,810,0
20240829,192000,61380866,810,810,810,810,0
20240829,191900,61380866,810,810,810,810,0
20240829,191800,61380866,810,810,810,810,0
20240829,191700,61380866,810,810,810,810,0
20240829,191600,61380866,810,810,810,810,0
20240829,191500,61380866,810,810,810,810,0
20240829,191400,61380866,810,810,810,810,0
20240829,191300,61380866,810,810,810,810,0
20240829,191200,61380866,810,810,810,810,0
20240829,191100,61380866,810,810,810,810,0
20240829,191000,61380866,810,810,810,810,0
20240829,190900,61380866,810,810,810,810,0
20240829,190800,61380866,810,810,810,810,0
20240829,190700,61380866,810,810,810,810,0
20240829,190600,61380866,810,810,810,810,0
20240829,190500,61380866,810,810,810,810,0
20240829,190400,61380866,810,810,810,810,0
20240829,190300,61380866,810,810,810,810,0
20240829,190200,61380866,810,810,810,810,0
20240829,190100,61380866,810,810,810,810,0
20240829,190000,61380866,810,810,810,810,0
20240829,185900,61380866,810,810,810,810,0
20240829,185800,61380866,810,810,810,810,0
20240829,185700,61380866,810,810,810,810,0
20240829,185600,61380866,810,810,810,810,0
20240829,185500,61380866,810,810,810,810,0
20240829,185400,61380866,810,810,810,810,0
20240829,185300,61380866,810,810,810,810,3759
20240829,185200,61380866,810,810,810,810,0
20240829,185100,61380866,810,810,810,810,0
20240829,185000,61380866,810,810,810,810,0
20240829,184900,61380866,810,810,810,810,0
20240829,184800,61380866,810,810,810,810,0
20240829,184700,61380866,810,810,810,810,0
20240829,184600,61380866,810,810,810,810,0
20240829,184500,61380866,810,810,810,810,0
20240829,184400,61380866,810,810,810,810,0
20240829,184300,61380866,810,810,810,810,0
20240829,184200,61380866,810,810,810,810,0
20240829,184100,61380866,810,810,810,810,0
20240829,184000,61380866,810,810,810,810,0
20240829,183900,61380866,810,810,810,810,0
20240829,183800,61380866,810,810,810,810,0
20240829,183700,61380866,810,810,810,810,0
20240829,183600,61380866,810,810,810,810,0
20240829,183500,61380866,810,810,810,810,0
20240829,183400,61380866,810,810,810,810,0
20240829,183300,61380866,810,810,810,810,0
20240829,183200,61380866,810,810,810,810,0
20240829,183100,61380866,810,810,810,810,0
20240829,183000,61380866,810,810,810,810,0
20240829,182900,61380866,810,810,810,810,0
20240829,182800,61380866,810,810,810,810,0
20240829,182700,61380866,810,810,810,810,0
20240829,182600,61380866,810,810,810,810,0
20240829,182500,61380866,810,810,810,810,0
20240829,182400,61380866,810,810,810,810,0
20240829,182300,61380866,810,810,810,810,3759
20240829,182200,61380866,810,810,810,810,0
20240829,182100,61380866,810,810,810,810,0
20240829,182000,61380866,810,810,810,810,0
20240829,181900,61380866,810,810,810,810,0
20240829,181800,61380866,810,810,810,810,0
20240829,181700,61380866,810,810,810,810,0
20240829,181600,61380866,810,810,810,810,0
20240829,181500,61380866,810,810,810,810,0
20240829,181400,61380866,810,810,810,810,0
20240829,181300,61380866,810,810,810,810,0
20240829,181200,61380866,810,810,810,810,0
20240829,181100,61380866,810,810,810,810,0
20240829,181000,61380866,810,810,810,810,0
20240829,180900,61380866,810,810,810,810,0
20240829,180800,61380866,810,810,810,810,0
20240829,180700,61380866,810,810,810,810,0
20240829,180600,61380866,810,810,810,810,0
20240829,180500,61380866,810,810,810,810,0
20240829,180400,61380866,810,810,810,810,0
20240829,180300,61380866,810,810,810,810,0
20240829,180200,61380866,810,810,810,810,0
20240829,180100,61380866,810,810,810,810,0
20240829,180000,61380866,810,810,810,810,0
20240829,175900,61380866,810,810,810,810,0
20240829,175800,61380866,810,810,810,810,0
20240829,175700,61380866,810,810,810,810,0
20240829,175600,61380866,810,810,810,810,0
20240829,175500,61380866,810,810,810,810,0
20240829,175400,61380866,810,810,810,810,0
20240829,175300,61380866,810,810,810,810,3759
20240829,175200,61380866,810,810,810,810,0
20240829,175100,61380866,810,810,810,810,0
20240829,175000,61380866,810,810,810,810,0
20240829,174900,61380866,810,810,810,810,0
20240829,174800,61380866,810,810,810,810,0
20240829,174700,61380866,810,810,810,810,0
20240829,174600,61380866,810,810,810,810,0
20240829,174500,61380866,810,810,810,810,0
20240829,174400,61380866,810,810,810,810,0
20240829,174300,61380866,810,810,810,810,0
20240829,174200,61380866,810,810,810,810,0
20240829,174100,61380866,810,810,810,810,0
20240829,174000,61380866,810,810,810,810,0
20240829,173900,61380866,810,810,810,810,0
20240829,173800,61380866,810,810,810,810,0
20240829,173700,61380866,810,810,810,810,0
20240829,173600,61380866,810,810,810,810,0
20240829,173500,61380866,810,810,810,810,0
20240829,173400,61380866,810,810,810,810,0
20240829,173300,61380866,810,810,810,810,0
20240829,173200,61380866,810,810,810,810,0
20240829,173100,61380866,810,810,810,810,0
20240829,173000,61380866,810,810,810,810,0
20240829,172900,61380866,810,810,810,810,0
20240829,172800,61380866,810,810,810,810,0
20240829,172700,61380866,810,810,810,810,0
20240829,172600,61380866,810,810,810,810,0
20240829,172500,61380866,810,810,810,810,0
20240829,172400,61380866,810,810,810,810,0
20240829,172300,61380866,810,810,810,810,3759
20240829,172200,61380866,810,810,810,810,0
20240829,172100,61380866,810,810,810,810,0
20240829,172000,61380866,810,810,810,810,0
20240829,171900,61380866,810,810,810,810,0
20240829,171800,61380866,810,810,810,810,0
20240829,171700,61380866,810,810,810,810,0
20240829,171600,61380866,810,810,810,810,0
20240829,171500,61380866,810,810,810,810,0
20240829,171400,61380866,810,810,810,810,0
20240829,171300,61380866,810,810,810,810,0
20240829,171200,61380866,810,810,810,810,0
20240829,171100,61380866,810,810,810,810,0
20240829,171000,61380866,810,810,810,810,0
20240829,170900,61380866,810,810,810,810,0
20240829,170800,61380866,810,810,810,810,0
20240829,170700,61380866,810,810,810,810,0
20240829,170600,61380866,810,810,810,810,0
20240829,170500,61380866,810,810,810,810,0
20240829,170400,61380866,810,810,810,810,0
20240829,170300,61380866,810,810,810,810,0
20240829,170200,61380866,810,810,810,810,0
20240829,170100,61380866,810,810,810,810,0
20240829,170000,61380866,810,810,810,810,0
20240829,165900,61380866,810,810,810,810,0
20240829,165800,61380866,810,810,810,810,0
20240829,165700,61380866,810,810,810,810,0
20240829,165600,61380866,810,810,810,810,0
20240829,165500,61380866,810,810,810,810,0
20240829,165400,61380866,810,810,810,810,0
20240829,165300,61380866,810,810,810,810,3759
20240829,165200,61380866,810,810,810,810,0
20240829,165100,61380866,810,810,810,810,0
20240829,165000,61380866,810,810,810,810,0
20240829,164900,61380866,810,810,810,810,0
20240829,164800,61380866,810,810,810,810,0
20240829,164700,61380866,810,810,810,810,0
20240829,164600,61380866,810,810,810,810,0
20240829,164500,61380866,810,810,810,810,0
20240829,164400,61380866,810,810,810,810,0
20240829,164300,61380866,810,810,810,810,0
20240829,164200,61380866,810,810,810,810,0
20240829,164100,61380866,810,810,810,810,0
20240829,164000,61380866,810,810,810,810,0
20240829,163900,61380866,810,810,810,810,0
20240829,163800,61380866,810,810,810,810,0
20240829,163700,61380866,810,810,810,810,0
20240829,163600,61380866,810,810,810,810,0
20240829,163500,61380866,810,810,810,810,0
20240829,163400,61380866,810,810,810,810,0
20240829,163300,61380866,810,810,810,810,0
20240829,163200,61380866,810,810,810,810,0
20240829,163100,61380866,810,810,810,810,0
20240829,163000,61380866,810,810,810,810,0
20240829,162900,61380866,810,810,810,810,0
20240829,162800,61380866,810,810,810,810,0
20240829,162700,61380866,810,810,810,810,0
20240829,162600,61380866,810,810,810,810,0
20240829,162500,61380866,810,810,810,810,0
20240829,162400,61380866,810,810,810,810,0
20240829,162300,61380866,810,810,810,810,3759
20240829,162200,61380866,810,810,810,810,0
20240829,162100,61380866,810,810,810,810,0
20240829,162000,61380866,810,810,810,810,0
20240829,161900,61380866,810,810,810,810,0
20240829,161800,61380866,810,810,810,810,0
20240829,161700,61380866,810,810,810,810,0
20240829,161600,61380866,810,810,810,810,0
20240829,161500,61380866,810,810,810,810,0
20240829,161400,61380866,810,810,810,810,0
20240829,161300,61380866,810,810,810,810,0
20240829,161200,61380866,810,810,810,810,0
20240829,161100,61380866,810,810,810,810,0
20240829,161000,61380866,810,810,810,810,0
20240829,160900,61380866,810,810,810,810,0
20240829,160800,61380866,810,810,810,810,0
20240829,160700,61380866,810,810,810,810,0
20240829,160600,61380866,810,810,810,810,0
20240829,160500,61380866,810,810,810,810,0
20240829,160400,61380866,810,810,810,810,0
20240829,160300,61380866,810,810,810,810,0
20240829,160200,61380866,810,810,810,810,0
20240829,160100,61380866,810,810,810,810,0
20240829,160000,61380866,810,810,810,810,0
20240829,155900,61380866,810,810,810,810,0
20240829,155800,61380866,810,810,810,810,0
20240829,155700,61380866,810,810,810,810,0
20240829,155600,61380866,810,810,810,810,0
20240829,155500,61380866,810,810,810,810,0
20240829,155400,61380866,810,810,810,810,0
20240829,155300,61380866,810,810,810,810,3759
20240829,155200,61380866,810,810,810,810,0
20240829,155100,61380866,810,810,810,810,0
20240829,155000,61380866,810,810,810,810,0
20240829,154900,61380866,810,810,810,810,0
20240829,154800,61380866,810,810,810,810,0
20240829,154700,61380866,810,810,810,810,0
20240829,154600,61380866,810,810,810,810,0
20240829,154500,61380866,810,810,810,810,0
20240829,154400,61380866,810,810,810,810,0
20240829,154300,61380866,810,810,810,810,0
20240829,154200,61380866,810,810,810,810,0
20240829,154100,61380866,810,810,810,810,0
20240829,154000,61380866,810,810,810,810,0
20240829,153900,61380866,810,810,810,810,0
20240829,153800,61380866,810,810,810,810,0
20240829,153700,61380866,810,810,810,810,0
20240829,153600,61380866,810,810,810,810,0
20240829,153500,61380866,810,810,810,810,0
20240829,153400,61380866,810,810,810,810,0
20240829,153300,61380866,810,810,810,810,0
20240829,153200,61380866,810,810,810,810,0
20240829,153100,61380866,810,810,810,810,0
20240829,153000,61380866,810,810,810,810,3759
20240829,152900,58336076,810,810,810,810,0
20240829,152800,58336076,810,810,810,810,0
20240829,152700,58336076,810,810,810,810,0
20240829,152600,58336076,810,810,810,810,0
20240829,152500,58336076,810,810,810,810,0
20240829,152400,58336076,810,810,810,810,0
20240829,152300,58336076,810,810,810,810,0
20240829,152200,58336076,810,810,810,810,0
20240829,152100,58336076,810,810,810,810,0
20240829,152000,58336076,810,810,810,810,0
20240829,151900,58336076,810,810,810,810,35
20240829,151800,58307726,809,809,809,809,0
20240829,151700,58307726,809,809,809,809,0
20240829,151600,58307726,809,809,809,809,6
20240829,151500,58302872,810,809,810,809,178
20240829,151400,58158857,810,810,810,810,0
20240829,151300,58158857,810,810,810,810,3
20240829,151200,58156427,812,812,812,812,0
20240829,151100,58156427,812,812,812,812,0
20240829,151000,58156427,812,812,812,812,0
20240829,150900,58156427,812,812,812,812,0
20240829,150800,58156427,812,812,812,812,0
20240829,150700,58156427,812,812,812,812,18
20240829,150600,58141811,809,809,809,809,0
20240829,150500,58141811,809,809,809,809,0
20240829,150400,58141811,809,809,809,809,0
20240829,150300,58141811,809,809,809,809,0
20240829,150200,58141811,809,809,809,809,0
20240829,150100,58141811,809,809,809,809,0
20240829,150000,58141811,809,810,810,809,683
20240829,145900,57589173,812,812,812,812,0
20240829,145800,57589173,812,812,812,812,0
20240829,145700,57589173,812,812,812,812,0
20240829,145600,57589173,812,812,812,812,226
20240829,145500,57405661,812,812,812,812,0
20240829,145400,57405661,812,812,812,812,0
20240829,145300,57405661,812,812,812,812,0
20240829,145200,57405661,812,812,812,812,0
20240829,145100,57405661,812,812,812,812,0
20240829,145000,57405661,812,812,812,812,0
20240829,144900,57405661,812,812,812,812,0
20240829,144800,57405661,812,812,812,812,25
20240829,144700,57385361,812,812,812,812,0
20240829,144600,57385361,812,812,812,812,0
20240829,144500,57385361,812,812,812,812,0
20240829,144400,57385361,812,809,812,809,263
20240829,144300,57171832,809,808,809,808,2
20240829,144200,57170215,812,812,812,812,2
20240829,144100,57168591,809,809,809,809,0
20240829,144000,57168591,809,810,810,809,1629
20240829,143900,55850729,811,811,811,811,77
20240829,143800,55788282,808,808,808,808,0
20240829,143700,55788282,808,810,810,808,14
20240829,143600,55776958,813,811,813,811,75
20240829,143500,55716131,810,810,810,810,0
20240829,143400,55716131,810,810,810,810,0
20240829,143300,55716131,810,810,810,810,5
20240829,143200,55712081,807,807,807,807,0
20240829,143100,55712081,807,807,807,807,0
20240829,143000,55712081,807,807,807,807,0
20240829,142900,55712081,807,807,807,807,0
20240829,142800,55712081,807,807,807,807,0
20240829,142700,55712081,807,807,807,807,0
20240829,142600,55712081,807,807,807,807,0
20240829,142500,55712081,807,807,807,807,0
20240829,142400,55712081,807,807,807,807,0
20240829,142300,55712081,807,807,807,807,0
20240829,142200,55712081,807,807,807,807,0
20240829,142100,55712081,807,807,807,807,0
20240829,142000,55712081,807,807,807,807,2
20240829,141900,55710467,807,807,807,807,1
20240829,141800,55709660,813,813,813,813,0
20240829,141700,55709660,813,813,813,813,0
20240829,141600,55709660,813,813,813,813,0
20240829,141500,55709660,813,813,813,813,0
20240829,141400,55709660,813,813,813,813,0
20240829,141300,55709660,813,813,813,813,0
20240829,141200,55709660,813,813,813,813,0
20240829,141100,55709660,813,813,813,813,0
20240829,141000,55709660,813,813,813,813,6
20240829,140900,55704782,814,814,814,814,0
20240829,140800,55704782,814,814,814,814,0
20240829,140700,55704782,814,814,814,814,0
20240829,140600,55704782,814,814,814,814,0
20240829,140500,55704782,814,814,814,814,0
20240829,140400,55704782,814,814,814,814,0
20240829,140300,55704782,814,814,814,814,0
20240829,140200,55704782,814,814,814,814,0
20240829,140100,55704782,814,814,814,814,0
20240829,140000,55704782,814,814,814,814,0
20240829,135900,55704782,814,814,814,814,0
20240829,135800,55704782,814,814,814,814,7
20240829,135700,55699084,814,814,814,814,10
20240829,135600,55690944,814,814,814,814,0
20240829,135500,55690944,814,814,814,814,0
20240829,135400,55690944,814,814,814,814,0
20240829,135300,55690944,814,814,814,814,0
20240829,135200,55690944,814,814,814,814,0
20240829,135100,55690944,814,814,814,814,0
20240829,135000,55690944,814,811,814,805,1482
20240829,134900,54495393,814,814,814,814,0
20240829,134800,54495393,814,814,814,814,0
20240829,134700,54495393,814,814,814,814,0
20240829,134600,54495393,814,814,814,814,0
20240829,134500,54495393,814,814,814,814,0
20240829,134400,54495393,814,814,814,814,0
20240829,134300,54495393,814,814,814,814,0
20240829,134200,54495393,814,814,814,814,0
20240829,134100,54495393,814,814,814,814,0
20240829,134000,54495393,814,814,814,814,0
20240829,133900,54495393,814,814,814,814,0
20240829,133800,54495393,814,814,814,814,0
20240829,133700,54495393,814,814,814,814,0
20240829,133600,54495393,814,814,814,814,0
20240829,133500,54495393,814,814,814,814,0
20240829,133400,54495393,814,814,814,814,0
20240829,133300,54495393,814,814,814,814,0
20240829,133200,54495393,814,814,814,814,0
20240829,133100,54495393,814,814,814,814,0
20240829,133000,54495393,814,814,814,814,0
20240829,132900,54495393,814,814,814,814,0
20240829,132800,54495393,814,814,814,814,0
20240829,132700,54495393,814,811,814,811,6
20240829,132600,54490521,814,814,814,814,0
20240829,132500,54490521,814,814,814,814,0
20240829,132400,54490521,814,814,814,814,0
20240829,132300,54490521,814,814,814,814,49
20240829,132200,54450635,811,811,811,811,0
20240829,132100,54450635,811,811,811,811,0
20240829,132000,54450635,811,811,811,811,0
20240829,131900,54450635,811,811,811,811,0
20240829,131800,54450635,811,811,811,811,0
20240829,131700,54450635,811,811,811,811,0
20240829,131600,54450635,811,811,811,811,0
20240829,131500,54450635,811,811,811,811,58
20240829,131400,54403597,811,811,811,811,0
20240829,131300,54403597,811,811,811,811,0
20240829,131200,54403597,811,811,811,811,1
20240829,131100,54402786,811,811,811,811,0
20240829,131000,54402786,811,811,811,811,7
20240829,130900,54397109,811,811,811,811,102
20240829,130800,54314387,809,809,809,809,3438
20240829,130700,51533045,809,809,809,809,0
20240829,130600,51533045,809,809,809,809,0
20240829,130500,51533045,809,809,809,809,0
20240829,130400,51533045,809,809,809,809,0
20240829,130300,51533045,809,809,809,809,0
20240829,130200,51533045,809,809,809,809,0
20240829,130100,51533045,809,809,809,809,0
20240829,130000,51533045,809,809,809,809,0
20240829,125900,51533045,809,809,809,809,0
20240829,125800,51533045,809,809,809,809,0
20240829,125700,51533045,809,809,809,809,0
20240829,125600,51533045,809,809,809,809,2
20240829,125500,51531427,809,809,809,809,0
20240829,125400,51531427,809,809,809,809,2
20240829,125300,51529809,808,808,808,808,0
20240829,125200,51529809,808,808,808,808,0
20240829,125100,51529809,808,808,808,808,0
20240829,125000,51529809,808,808,808,808,0
20240829,124900,51529809,808,808,808,808,0
20240829,124800,51529809,808,808,808,808,0
20240829,124700,51529809,808,808,808,808,0
20240829,124600,51529809,808,808,808,808,0
20240829,124500,51529809,808,808,808,808,0
20240829,124400,51529809,808,808,808,808,0
20240829,124300,51529809,808,808,808,808,0
20240829,124200,51529809,808,808,808,808,0
20240829,124100,51529809,808,808,808,808,0
20240829,124000,51529809,808,808,808,808,70
20240829,123900,51473249,809,809,809,809,0
20240829,123800,51473249,809,809,809,809,0
20240829,123700,51473249,809,809,809,809,0
20240829,123600,51473249,809,809,809,809,0
20240829,123500,51473249,809,809,809,809,0
20240829,123400,51473249,809,809,809,809,0
20240829,123300,51473249,809,809,809,809,0
20240829,123200,51473249,809,809,809,809,0
20240829,123100,51473249,809,809,809,809,0
20240829,123000,51473249,809,809,809,809,0
20240829,122900,51473249,809,809,809,809,0
20240829,122800,51473249,809,809,809,809,0
20240829,122700,51473249,809,809,809,809,0
20240829,122600,51473249,809,809,809,809,0
20240829,122500,51473249,809,809,809,809,0
20240829,122400,51473249,809,809,809,809,0
20240829,122300,51473249,809,809,809,809,0
20240829,122200,51473249,809,809,809,809,2281
20240829,122100,49627920,810,810,810,810,0
20240829,122000,49627920,810,810,810,810,7
20240829,121900,49622250,809,809,809,809,0
20240829,121800,49622250,809,809,809,809,0
20240829,121700,49622250,809,809,809,809,93
20240829,121600,49547013,810,810,810,810,0
20240829,121500,49547013,810,810,810,810,0
20240829,121400,49547013,810,810,810,810,923
20240829,121300,48799383,811,811,811,811,0
20240829,121200,48799383,811,811,811,811,0
20240829,121100,48799383,811,811,811,811,2
20240829,121000,48797761,811,811,811,811,7
20240829,120900,48792084,811,811,811,811,0
20240829,120800,48792084,811,811,811,811,0
20240829,120700,48792084,811,811,811,811,3
20240829,120600,48789651,811,811,811,811,0
20240829,120500,48789651,811,811,811,811,0
20240829,120400,48789651,811,811,811,811,0
20240829,120300,48789651,811,811,811,811,0
20240829,120200,48789651,811,811,811,811,0
20240829,120100,48789651,811,811,811,811,5
20240829,120000,48785596,810,810,810,810,989
20240829,115900,47984506,811,811,811,811,0
20240829,115800,47984506,811,811,811,811,0
20240829,115700,47984506,811,811,811,811,0
20240829,115600,47984506,811,811,811,811,0
20240829,115500,47984506,811,811,811,811,492
20240829,115400,47585494,811,811,811,811,0
20240829,115300,47585494,811,811,811,811,498
20240829,115200,47181616,811,811,811,811,0
20240829,115100,47181616,811,811,811,811,0
20240829,115000,47181616,811,811,811,811,0
20240829,114900,47181616,811,811,811,811,732
20240829,114800,46587964,811,811,811,811,0
20240829,114700,46587964,811,811,811,811,1
20240829,114600,46587153,811,811,811,811,0
20240829,114500,46587153,811,811,811,811,0
20240829,114400,46587153,811,811,811,811,0
20240829,114300,46587153,811,811,811,811,0
20240829,114200,46587153,811,811,811,811,0
20240829,114100,46587153,811,811,811,811,502
20240829,114000,46180031,810,810,810,810,662
20240829,113900,45643811,812,812,812,812,0
20240829,113800,45643811,812,812,812,812,1
20240829,113700,45642999,812,812,812,812,0
20240829,113600,45642999,812,812,812,812,0
20240829,113500,45642999,812,812,812,812,1
20240829,113400,45642187,810,810,810,810,0
20240829,113300,45642187,810,810,810,810,0
20240829,113200,45642187,810,810,810,810,0
20240829,113100,45642187,810,810,810,810,1774
20240829,113000,44205247,809,809,809,809,0
20240829,112900,44205247,809,809,809,809,2693
20240829,112800,42026610,809,810,810,809,316
20240829,112700,41770938,810,810,810,810,12
20240829,112600,41761218,810,810,810,810,0
20240829,112500,41761218,810,810,810,810,0
20240829,112400,41761218,810,810,810,810,0
20240829,112300,41761218,810,810,810,810,120
20240829,112200,41664018,809,809,809,809,0
20240829,112100,41664018,809,810,810,809,123
20240829,112000,41564400,810,810,810,810,0
20240829,111900,41564400,810,810,810,810,0
20240829,111800,41564400,810,810,810,810,0
20240829,111700,41564400,810,810,810,810,8
20240829,111600,41557920,814,814,814,814,37
20240829,111500,41527802,814,814,814,814,20
20240829,111400,41511522,814,814,814,814,0
20240829,111300,41511522,814,814,814,814,0
20240829,111200,41511522,814,814,814,814,0
20240829,111100,41511522,814,814,814,814,20
20240829,111000,41495242,814,814,814,814,7
20240829,110900,41489544,814,814,814,814,0
20240829,110800,41489544,814,814,814,814,0
20240829,110700,41489544,814,814,814,814,0
20240829,110600,41489544,814,814,814,814,10
20240829,110500,41481404,814,814,814,814,0
20240829,110400,41481404,814,814,814,814,0
20240829,110300,41481404,814,814,814,814,0
20240829,110200,41481404,814,814,814,814,0
20240829,110100,41481404,814,814,814,814,0
20240829,110000,41481404,814,814,814,814,0
20240829,105900,41481404,814,814,814,814,0
20240829,105800,41481404,814,814,814,814,50
20240829,105700,41440704,814,814,814,814,4
20240829,105600,41437448,810,810,810,810,0
20240829,105500,41437448,810,810,810,810,0
20240829,105400,41437448,810,810,810,810,0
20240829,105300,41437448,810,810,810,810,0
20240829,105200,41437448,810,810,810,810,0
20240829,105100,41437448,810,810,810,810,0
20240829,105000,41437448,810,810,810,810,2000
20240829,104900,39817448,810,810,810,810,333
20240829,104800,39547718,810,810,810,810,0
20240829,104700,39547718,810,810,810,810,0
20240829,104600,39547718,810,810,810,810,62
20240829,104500,39497498,810,810,810,810,27
20240829,104400,39475628,810,810,810,810,3
20240829,104300,39473198,810,810,810,810,0
20240829,104200,39473198,810,810,810,810,0
20240829,104100,39473198,810,810,810,810,20
20240829,104000,39456998,810,811,811,810,1582
20240829,103900,38174003,812,812,812,812,0
20240829,103800,38174003,812,812,812,812,0
20240829,103700,38174003,812,812,812,812,223
20240829,103600,37992927,813,813,813,813,0
20240829,103500,37992927,813,813,813,813,0
20240829,103400,37992927,813,813,813,813,0
20240829,103300,37992927,813,813,813,813,0
20240829,103200,37992927,813,813,813,813,674
20240829,103100,37444965,813,813,813,813,0
20240829,103000,37444965,813,813,813,813,0
20240829,102900,37444965,813,813,813,813,0
20240829,102800,37444965,813,813,813,813,40
20240829,102700,37412445,813,813,813,813,123
20240829,102600,37312446,813,813,813,813,0
20240829,102500,37312446,813,813,813,813,0
20240829,102400,37312446,813,813,813,813,167
20240829,102300,37176675,812,812,812,812,0
20240829,102200,37176675,812,812,812,812,0
20240829,102100,37176675,812,812,812,812,0
20240829,102000,37176675,812,812,812,812,0
20240829,101900,37176675,812,812,812,812,0
20240829,101800,37176675,812,812,812,812,20
20240829,101700,37160435,812,812,812,812,0
20240829,101600,37160435,812,812,812,812,61
20240829,101500,37110903,812,812,812,812,0
20240829,101400,37110903,812,812,812,812,0
20240829,101300,37110903,812,812,812,812,39
20240829,101200,37079235,812,812,812,812,0
20240829,101100,37079235,812,812,812,812,0
20240829,101000,37079235,812,811,812,811,707
20240829,100900,36505851,810,810,810,810,0
20240829,100800,36505851,810,810,810,810,0
20240829,100700,36505851,810,810,810,810,0
20240829,100600,36505851,810,810,810,810,0
20240829,100500,36505851,810,810,810,810,0
20240829,100400,36505851,810,809,810,809,15807
20240829,100300,23702893,810,810,810,810,10
20240829,100200,23694793,810,807,810,807,201
20240829,100100,23532583,807,807,807,807,1731
20240829,100000,22135666,807,810,810,807,1251
20240829,095900,21122380,812,812,812,812,0
20240829,095800,21122380,812,812,812,812,0
20240829,095700,21122380,812,812,812,812,0
20240829,095600,21122380,812,812,812,812,0
20240829,095500,21122380,812,812,812,812,4
20240829,095400,21119132,812,812,812,812,0
20240829,095300,21119132,812,812,812,812,0
20240829,095200,21119132,812,812,812,812,59
20240829,095100,21071224,813,813,813,813,0
20240829,095000,21071224,813,813,813,813,0
20240829,094900,21071224,813,813,813,813,0
20240829,094800,21071224,813,813,813,813,0
20240829,094700,21071224,813,813,813,813,0
20240829,094600,21071224,813,813,813,813,0
20240829,094500,21071224,813,813,813,813,0
20240829,094400,21071224,813,813,813,813,0
20240829,094300,21071224,813,813,813,813,0
20240829,094200,21071224,813,813,813,813,0
20240829,094100,21071224,813,813,813,813,8
20240829,094000,21064720,814,814,814,814,0
20240829,093900,21064720,814,814,814,814,0
20240829,093800,21064720,814,814,814,814,3
20240829,093700,21062278,813,811,813,811,4000
20240829,093600,17810881,811,811,811,805,114
20240829,093500,17719039,811,810,811,807,145
20240829,093400,17601826,812,812,812,812,0
20240829,093300,17601826,812,810,812,805,517
20240829,093200,17185552,804,807,807,804,900
20240829,093100,16461350,813,810,813,810,1064
20240829,093000,15599318,810,810,810,810,0
20240829,092900,15599318,810,810,810,810,0
20240829,092800,15599318,810,810,810,810,0
20240829,092700,15599318,810,810,810,810,72
20240829,092600,15540998,810,810,810,810,3
20240829,092500,15538568,810,810,810,810,124
20240829,092400,15438128,814,808,814,807,5056
20240829,092300,11357284,814,814,814,814,1
20240829,092200,11356470,814,814,814,814,482
20240829,092100,10964122,814,814,814,814,7
20240829,092000,10958424,815,807,816,807,1028
20240829,091900,10128603,817,817,817,817,0
20240829,091800,10128603,817,817,817,817,3
20240829,091700,10126152,817,817,817,817,13
20240829,091600,10115531,818,818,818,818,0
20240829,091500,10115531,818,818,818,818,0
20240829,091400,10115531,818,817,818,804,1766
20240829,091300,8683116,805,821,821,800,3573
20240829,091200,5812295,821,821,821,811,3123
20240829,091100,3276022,829,829,829,829,0
20240829,091000,3276022,829,829,829,829,0
20240829,090900,3276022,829,829,829,829,0
20240829,090800,3276022,829,829,829,829,0
20240829,090700,3276022,829,829,829,829,0
20240829,090600,3276022,829,829,829,829,0
20240829,090500,3276022,829,829,829,829,22
20240829,090400,3257784,821,821,821,821,3
20240829,090300,3255321,829,829,829,829,0
20240829,090200,3255321,829,829,829,829,0
20240829,090100,3255321,829,829,829,829,0
20240829,090000,3255321,829,825,829,823,3934