KissMeData/419700/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,212600,10765974,406,406,406,406,6039
20240828,212500,10765974,406,406,406,406,0
20240828,212400,10765974,406,406,406,406,0
20240828,212300,10765974,406,406,406,406,0
20240828,212200,10765974,406,406,406,406,0
20240828,212100,10765974,406,406,406,406,0
20240828,212000,10765974,406,406,406,406,0
20240828,211900,10765974,406,406,406,406,0
20240828,211800,10765974,406,406,406,406,0
20240828,211700,10765974,406,406,406,406,0
20240828,211600,10765974,406,406,406,406,0
20240828,211500,10765974,406,406,406,406,0
20240828,211400,10765974,406,406,406,406,0
20240828,211300,10765974,406,406,406,406,0
20240828,211200,10765974,406,406,406,406,0
20240828,211100,10765974,406,406,406,406,0
20240828,211000,10765974,406,406,406,406,0
20240828,210900,10765974,406,406,406,406,0
20240828,210800,10765974,406,406,406,406,0
20240828,210700,10765974,406,406,406,406,0
20240828,210600,10765974,406,406,406,406,0
20240828,210500,10765974,406,406,406,406,0
20240828,210400,10765974,406,406,406,406,0
20240828,210300,10765974,406,406,406,406,0
20240828,210200,10765974,406,406,406,406,0
20240828,210100,10765974,406,406,406,406,0
20240828,210000,10765974,406,406,406,406,0
20240828,205900,10765974,406,406,406,406,0
20240828,205800,10765974,406,406,406,406,0
20240828,205700,10765974,406,406,406,406,0
20240828,205600,10765974,406,406,406,406,6039
20240828,205500,10765974,406,406,406,406,0
20240828,205400,10765974,406,406,406,406,0
20240828,205300,10765974,406,406,406,406,0
20240828,205200,10765974,406,406,406,406,0
20240828,205100,10765974,406,406,406,406,0
20240828,205000,10765974,406,406,406,406,0
20240828,204900,10765974,406,406,406,406,0
20240828,204800,10765974,406,406,406,406,0
20240828,204700,10765974,406,406,406,406,0
20240828,204600,10765974,406,406,406,406,0
20240828,204500,10765974,406,406,406,406,0
20240828,204400,10765974,406,406,406,406,0
20240828,204300,10765974,406,406,406,406,0
20240828,204200,10765974,406,406,406,406,0
20240828,204100,10765974,406,406,406,406,0
20240828,204000,10765974,406,406,406,406,0
20240828,203900,10765974,406,406,406,406,0
20240828,203800,10765974,406,406,406,406,0
20240828,203700,10765974,406,406,406,406,0
20240828,203600,10765974,406,406,406,406,0
20240828,203500,10765974,406,406,406,406,0
20240828,203400,10765974,406,406,406,406,0
20240828,203300,10765974,406,406,406,406,0
20240828,203200,10765974,406,406,406,406,0
20240828,203100,10765974,406,406,406,406,0
20240828,203000,10765974,406,406,406,406,0
20240828,202900,10765974,406,406,406,406,0
20240828,202800,10765974,406,406,406,406,0
20240828,202700,10765974,406,406,406,406,0
20240828,202600,10765974,406,406,406,406,6039
20240828,202500,10765974,406,406,406,406,0
20240828,202400,10765974,406,406,406,406,0
20240828,202300,10765974,406,406,406,406,0
20240828,202200,10765974,406,406,406,406,0
20240828,202100,10765974,406,406,406,406,0
20240828,202000,10765974,406,406,406,406,0
20240828,201900,10765974,406,406,406,406,0
20240828,201800,10765974,406,406,406,406,0
20240828,201700,10765974,406,406,406,406,0
20240828,201600,10765974,406,406,406,406,0
20240828,201500,10765974,406,406,406,406,0
20240828,201400,10765974,406,406,406,406,0
20240828,201300,10765974,406,406,406,406,0
20240828,201200,10765974,406,406,406,406,0
20240828,201100,10765974,406,406,406,406,0
20240828,201000,10765974,406,406,406,406,0
20240828,200900,10765974,406,406,406,406,0
20240828,200800,10765974,406,406,406,406,0
20240828,200700,10765974,406,406,406,406,0
20240828,200600,10765974,406,406,406,406,0
20240828,200500,10765974,406,406,406,406,0
20240828,200400,10765974,406,406,406,406,0
20240828,200300,10765974,406,406,406,406,0
20240828,200200,10765974,406,406,406,406,0
20240828,200100,10765974,406,406,406,406,0
20240828,200000,10765974,406,406,406,406,0
20240828,195900,10765974,406,406,406,406,0
20240828,195800,10765974,406,406,406,406,0
20240828,195700,10765974,406,406,406,406,0
20240828,195600,10765974,406,406,406,406,6039
20240828,195500,10765974,406,406,406,406,0
20240828,195400,10765974,406,406,406,406,0
20240828,195300,10765974,406,406,406,406,0
20240828,195200,10765974,406,406,406,406,0
20240828,195100,10765974,406,406,406,406,0
20240828,195000,10765974,406,406,406,406,0
20240828,194900,10765974,406,406,406,406,0
20240828,194800,10765974,406,406,406,406,0
20240828,194700,10765974,406,406,406,406,0
20240828,194600,10765974,406,406,406,406,0
20240828,194500,10765974,406,406,406,406,0
20240828,194400,10765974,406,406,406,406,0
20240828,194300,10765974,406,406,406,406,0
20240828,194200,10765974,406,406,406,406,0
20240828,194100,10765974,406,406,406,406,0
20240828,194000,10765974,406,406,406,406,0
20240828,193900,10765974,406,406,406,406,0
20240828,193800,10765974,406,406,406,406,0
20240828,193700,10765974,406,406,406,406,0
20240828,193600,10765974,406,406,406,406,0
20240828,193500,10765974,406,406,406,406,0
20240828,193400,10765974,406,406,406,406,0
20240828,193300,10765974,406,406,406,406,0
20240828,193200,10765974,406,406,406,406,0
20240828,193100,10765974,406,406,406,406,0
20240828,193000,10765974,406,406,406,406,0
20240828,192900,10765974,406,406,406,406,0
20240828,192800,10765974,406,406,406,406,0
20240828,192700,10765974,406,406,406,406,0
20240828,192600,10765974,406,406,406,406,6039
20240828,192500,10765974,406,406,406,406,0
20240828,192400,10765974,406,406,406,406,0
20240828,192300,10765974,406,406,406,406,0
20240828,192200,10765974,406,406,406,406,0
20240828,192100,10765974,406,406,406,406,0
20240828,192000,10765974,406,406,406,406,0
20240828,191900,10765974,406,406,406,406,0
20240828,191800,10765974,406,406,406,406,0
20240828,191700,10765974,406,406,406,406,0
20240828,191600,10765974,406,406,406,406,0
20240828,191500,10765974,406,406,406,406,0
20240828,191400,10765974,406,406,406,406,0
20240828,191300,10765974,406,406,406,406,0
20240828,191200,10765974,406,406,406,406,0
20240828,191100,10765974,406,406,406,406,0
20240828,191000,10765974,406,406,406,406,0
20240828,190900,10765974,406,406,406,406,0
20240828,190800,10765974,406,406,406,406,0
20240828,190700,10765974,406,406,406,406,0
20240828,190600,10765974,406,406,406,406,0
20240828,190500,10765974,406,406,406,406,0
20240828,190400,10765974,406,406,406,406,0
20240828,190300,10765974,406,406,406,406,0
20240828,190200,10765974,406,406,406,406,0
20240828,190100,10765974,406,406,406,406,0
20240828,190000,10765974,406,406,406,406,0
20240828,185900,10765974,406,406,406,406,0
20240828,185800,10765974,406,406,406,406,0
20240828,185700,10765974,406,406,406,406,0
20240828,185600,10765974,406,406,406,406,6039
20240828,185500,10765974,406,406,406,406,0
20240828,185400,10765974,406,406,406,406,0
20240828,185300,10765974,406,406,406,406,0
20240828,185200,10765974,406,406,406,406,0
20240828,185100,10765974,406,406,406,406,0
20240828,185000,10765974,406,406,406,406,0
20240828,184900,10765974,406,406,406,406,0
20240828,184800,10765974,406,406,406,406,0
20240828,184700,10765974,406,406,406,406,0
20240828,184600,10765974,406,406,406,406,0
20240828,184500,10765974,406,406,406,406,0
20240828,184400,10765974,406,406,406,406,0
20240828,184300,10765974,406,406,406,406,0
20240828,184200,10765974,406,406,406,406,0
20240828,184100,10765974,406,406,406,406,0
20240828,184000,10765974,406,406,406,406,0
20240828,183900,10765974,406,406,406,406,0
20240828,183800,10765974,406,406,406,406,0
20240828,183700,10765974,406,406,406,406,0
20240828,183600,10765974,406,406,406,406,0
20240828,183500,10765974,406,406,406,406,0
20240828,183400,10765974,406,406,406,406,0
20240828,183300,10765974,406,406,406,406,0
20240828,183200,10765974,406,406,406,406,0
20240828,183100,10765974,406,406,406,406,0
20240828,183000,10765974,406,406,406,406,0
20240828,182900,10765974,406,406,406,406,0
20240828,182800,10765974,406,406,406,406,0
20240828,182700,10765974,406,406,406,406,0
20240828,182600,10765974,406,406,406,406,6039
20240828,182500,10765974,406,406,406,406,0
20240828,182400,10765974,406,406,406,406,0
20240828,182300,10765974,406,406,406,406,0
20240828,182200,10765974,406,406,406,406,0
20240828,182100,10765974,406,406,406,406,0
20240828,182000,10765974,406,406,406,406,0
20240828,181900,10765974,406,406,406,406,0
20240828,181800,10765974,406,406,406,406,0
20240828,181700,10765974,406,406,406,406,0
20240828,181600,10765974,406,406,406,406,0
20240828,181500,10765974,406,406,406,406,0
20240828,181400,10765974,406,406,406,406,0
20240828,181300,10765974,406,406,406,406,0
20240828,181200,10765974,406,406,406,406,0
20240828,181100,10765974,406,406,406,406,0
20240828,181000,10765974,406,406,406,406,0
20240828,180900,10765974,406,406,406,406,0
20240828,180800,10765974,406,406,406,406,0
20240828,180700,10765974,406,406,406,406,0
20240828,180600,10765974,406,406,406,406,0
20240828,180500,10765974,406,406,406,406,0
20240828,180400,10765974,406,406,406,406,0
20240828,180300,10765974,406,406,406,406,0
20240828,180200,10765974,406,406,406,406,0
20240828,180100,10765974,406,406,406,406,0
20240828,180000,10765974,406,406,406,406,0
20240828,175900,10765974,406,406,406,406,0
20240828,175800,10765974,406,406,406,406,0
20240828,175700,10765974,406,406,406,406,0
20240828,175600,10765974,406,406,406,406,6039
20240828,175500,10765974,406,406,406,406,0
20240828,175400,10765974,406,406,406,406,0
20240828,175300,10765974,406,406,406,406,0
20240828,175200,10765974,406,406,406,406,0
20240828,175100,10765974,406,406,406,406,0
20240828,175000,10765974,406,406,406,406,0
20240828,174900,10765974,406,406,406,406,0
20240828,174800,10765974,406,406,406,406,0
20240828,174700,10765974,406,406,406,406,0
20240828,174600,10765974,406,406,406,406,0
20240828,174500,10765974,406,406,406,406,0
20240828,174400,10765974,406,406,406,406,0
20240828,174300,10765974,406,406,406,406,0
20240828,174200,10765974,406,406,406,406,0
20240828,174100,10765974,406,406,406,406,0
20240828,174000,10765974,406,406,406,406,0
20240828,173900,10765974,406,406,406,406,0
20240828,173800,10765974,406,406,406,406,0
20240828,173700,10765974,406,406,406,406,0
20240828,173600,10765974,406,406,406,406,0
20240828,173500,10765974,406,406,406,406,0
20240828,173400,10765974,406,406,406,406,0
20240828,173300,10765974,406,406,406,406,0
20240828,173200,10765974,406,406,406,406,0
20240828,173100,10765974,406,406,406,406,0
20240828,173000,10765974,406,406,406,406,0
20240828,172900,10765974,406,406,406,406,0
20240828,172800,10765974,406,406,406,406,0
20240828,172700,10765974,406,406,406,406,0
20240828,172600,10765974,406,406,406,406,6039
20240828,172500,10765974,406,406,406,406,0
20240828,172400,10765974,406,406,406,406,0
20240828,172300,10765974,406,406,406,406,0
20240828,172200,10765974,406,406,406,406,0
20240828,172100,10765974,406,406,406,406,0
20240828,172000,10765974,406,406,406,406,0
20240828,171900,10765974,406,406,406,406,0
20240828,171800,10765974,406,406,406,406,0
20240828,171700,10765974,406,406,406,406,0
20240828,171600,10765974,406,406,406,406,0
20240828,171500,10765974,406,406,406,406,0
20240828,171400,10765974,406,406,406,406,0
20240828,171300,10765974,406,406,406,406,0
20240828,171200,10765974,406,406,406,406,0
20240828,171100,10765974,406,406,406,406,0
20240828,171000,10765974,406,406,406,406,0
20240828,170900,10765974,406,406,406,406,0
20240828,170800,10765974,406,406,406,406,0
20240828,170700,10765974,406,406,406,406,0
20240828,170600,10765974,406,406,406,406,0
20240828,170500,10765974,406,406,406,406,0
20240828,170400,10765974,406,406,406,406,0
20240828,170300,10765974,406,406,406,406,0
20240828,170200,10765974,406,406,406,406,0
20240828,170100,10765974,406,406,406,406,0
20240828,170000,10765974,406,406,406,406,0
20240828,165900,10765974,406,406,406,406,0
20240828,165800,10765974,406,406,406,406,0
20240828,165700,10765974,406,406,406,406,0
20240828,165600,10765974,406,406,406,406,6039
20240828,165500,10765974,406,406,406,406,0
20240828,165400,10765974,406,406,406,406,0
20240828,165300,10765974,406,406,406,406,0
20240828,165200,10765974,406,406,406,406,0
20240828,165100,10765974,406,406,406,406,0
20240828,165000,10765974,406,406,406,406,0
20240828,164900,10765974,406,406,406,406,0
20240828,164800,10765974,406,406,406,406,0
20240828,164700,10765974,406,406,406,406,0
20240828,164600,10765974,406,406,406,406,0
20240828,164500,10765974,406,406,406,406,0
20240828,164400,10765974,406,406,406,406,0
20240828,164300,10765974,406,406,406,406,0
20240828,164200,10765974,406,406,406,406,0
20240828,164100,10765974,406,406,406,406,0
20240828,164000,10765974,406,406,406,406,0
20240828,163900,10765974,406,406,406,406,0
20240828,163800,10765974,406,406,406,406,0
20240828,163700,10765974,406,406,406,406,0
20240828,163600,10765974,406,406,406,406,0
20240828,163500,10765974,406,406,406,406,0
20240828,163400,10765974,406,406,406,406,0
20240828,163300,10765974,406,406,406,406,0
20240828,163200,10765974,406,406,406,406,0
20240828,163100,10765974,406,406,406,406,0
20240828,163000,10765974,406,406,406,406,0
20240828,162900,10765974,406,406,406,406,0
20240828,162800,10765974,406,406,406,406,0
20240828,162700,10765974,406,406,406,406,0
20240828,162600,10765974,406,406,406,406,6039
20240828,162500,10765974,406,406,406,406,0
20240828,162400,10765974,406,406,406,406,0
20240828,162300,10765974,406,406,406,406,0
20240828,162200,10765974,406,406,406,406,0
20240828,162100,10765974,406,406,406,406,0
20240828,162000,10765974,406,406,406,406,0
20240828,161900,10765974,406,406,406,406,0
20240828,161800,10765974,406,406,406,406,0
20240828,161700,10765974,406,406,406,406,0
20240828,161600,10765974,406,406,406,406,0
20240828,161500,10765974,406,406,406,406,0
20240828,161400,10765974,406,406,406,406,0
20240828,161300,10765974,406,406,406,406,0
20240828,161200,10765974,406,406,406,406,0
20240828,161100,10765974,406,406,406,406,0
20240828,161000,10765974,406,406,406,406,0
20240828,160900,10765974,406,406,406,406,0
20240828,160800,10765974,406,406,406,406,0
20240828,160700,10765974,406,406,406,406,0
20240828,160600,10765974,406,406,406,406,0
20240828,160500,10765974,406,406,406,406,0
20240828,160400,10765974,406,406,406,406,0
20240828,160300,10765974,406,406,406,406,0
20240828,160200,10765974,406,406,406,406,0
20240828,160100,10765974,406,406,406,406,0
20240828,160000,10765974,406,406,406,406,0
20240828,155900,10765974,406,406,406,406,0
20240828,155800,10765974,406,406,406,406,0
20240828,155700,10765974,406,406,406,406,0
20240828,155600,10765974,406,406,406,406,6039
20240828,155500,10765974,406,406,406,406,0
20240828,155400,10765974,406,406,406,406,0
20240828,155300,10765974,406,406,406,406,0
20240828,155200,10765974,406,406,406,406,0
20240828,155100,10765974,406,406,406,406,0
20240828,155000,10765974,406,406,406,406,0
20240828,154900,10765974,406,406,406,406,0
20240828,154800,10765974,406,406,406,406,0
20240828,154700,10765974,406,406,406,406,0
20240828,154600,10765974,406,406,406,406,0
20240828,154500,10765974,406,406,406,406,0
20240828,154400,10765974,406,406,406,406,0
20240828,154300,10765974,406,406,406,406,0
20240828,154200,10765974,406,406,406,406,0
20240828,154100,10765974,406,406,406,406,0
20240828,154000,10765974,406,406,406,406,0
20240828,153900,10765974,406,406,406,406,0
20240828,153800,10765974,406,406,406,406,0
20240828,153700,10765974,406,406,406,406,0
20240828,153600,10765974,406,406,406,406,0
20240828,153500,10765974,406,406,406,406,0
20240828,153400,10765974,406,406,406,406,0
20240828,153300,10765974,406,406,406,406,0
20240828,153200,10765974,406,406,406,406,0
20240828,153100,10765974,406,406,406,406,0
20240828,153000,10765974,406,406,406,406,6039
20240828,152900,8314140,406,406,406,406,0
20240828,152800,8314140,406,406,406,406,0
20240828,152700,8314140,406,406,406,406,0
20240828,152600,8314140,406,406,406,406,0
20240828,152500,8314140,406,406,406,406,0
20240828,152400,8314140,406,406,406,406,0
20240828,152300,8314140,406,406,406,406,0
20240828,152200,8314140,406,406,406,406,0
20240828,152100,8314140,406,406,406,406,0
20240828,152000,8314140,406,406,406,406,0
20240828,151900,8314140,406,406,406,406,0
20240828,151800,8314140,406,406,406,406,0
20240828,151700,8314140,406,406,406,406,0
20240828,151600,8314140,406,406,406,406,0
20240828,151500,8314140,406,406,406,406,0
20240828,151400,8314140,406,406,406,406,0
20240828,151300,8314140,406,406,406,406,0
20240828,151200,8314140,406,406,406,406,0
20240828,151100,8314140,406,406,406,406,0
20240828,151000,8314140,406,416,416,406,2
20240828,150900,8313318,406,406,406,406,0
20240828,150800,8313318,406,406,406,406,0
20240828,150700,8313318,406,406,406,406,0
20240828,150600,8313318,406,406,406,406,1
20240828,150500,8312912,415,415,415,415,0
20240828,150400,8312912,415,406,415,406,1099
20240828,150300,7866602,406,406,406,406,1
20240828,150200,7866196,407,407,407,407,0
20240828,150100,7866196,407,407,407,407,0
20240828,150000,7866196,407,407,407,407,0
20240828,145900,7866196,407,407,407,407,0
20240828,145800,7866196,407,407,407,407,0
20240828,145700,7866196,407,407,407,407,0
20240828,145600,7866196,407,407,407,407,0
20240828,145500,7866196,407,407,407,407,0
20240828,145400,7866196,407,407,407,407,0
20240828,145300,7866196,407,407,407,407,0
20240828,145200,7866196,407,407,407,407,0
20240828,145100,7866196,407,407,407,407,0
20240828,145000,7866196,407,407,407,407,0
20240828,144900,7866196,407,407,407,407,0
20240828,144800,7866196,407,407,407,407,0
20240828,144700,7866196,407,407,407,407,0
20240828,144600,7866196,407,407,407,407,0
20240828,144500,7866196,407,407,407,407,0
20240828,144400,7866196,407,407,407,407,0
20240828,144300,7866196,407,407,407,407,0
20240828,144200,7866196,407,407,407,407,0
20240828,144100,7866196,407,407,407,407,1
20240828,144000,7865789,406,406,406,406,583
20240828,143900,7629091,406,406,406,406,0
20240828,143800,7629091,406,406,406,406,0
20240828,143700,7629091,406,406,406,406,0
20240828,143600,7629091,406,406,406,406,0
20240828,143500,7629091,406,406,406,406,0
20240828,143400,7629091,406,406,406,406,11
20240828,143300,7624625,406,406,406,406,0
20240828,143200,7624625,406,406,406,406,0
20240828,143100,7624625,406,406,406,406,0
20240828,143000,7624625,406,406,406,406,0
20240828,142900,7624625,406,406,406,406,0
20240828,142800,7624625,406,406,406,406,0
20240828,142700,7624625,406,406,406,406,0
20240828,142600,7624625,406,406,406,406,0
20240828,142500,7624625,406,406,406,406,0
20240828,142400,7624625,406,406,406,406,0
20240828,142300,7624625,406,406,406,406,0
20240828,142200,7624625,406,406,406,406,0
20240828,142100,7624625,406,406,406,406,0
20240828,142000,7624625,406,406,406,406,0
20240828,141900,7624625,406,406,406,406,58
20240828,141800,7601077,406,406,406,406,0
20240828,141700,7601077,406,406,406,406,0
20240828,141600,7601077,406,406,406,406,0
20240828,141500,7601077,406,406,406,406,82
20240828,141400,7567785,406,406,406,406,0
20240828,141300,7567785,406,406,406,406,1
20240828,141200,7567379,401,401,401,401,250
20240828,141100,7467129,406,406,406,406,0
20240828,141000,7467129,406,406,406,406,0
20240828,140900,7467129,406,406,406,406,0
20240828,140800,7467129,406,406,406,406,0
20240828,140700,7467129,406,406,406,406,0
20240828,140600,7467129,406,406,406,406,0
20240828,140500,7467129,406,406,406,406,0
20240828,140400,7467129,406,406,406,406,0
20240828,140300,7467129,406,406,406,406,0
20240828,140200,7467129,406,406,406,406,0
20240828,140100,7467129,406,406,406,406,0
20240828,140000,7467129,406,406,406,406,0
20240828,135900,7467129,406,406,406,406,1
20240828,135800,7466723,398,398,398,398,0
20240828,135700,7466723,398,398,398,398,0
20240828,135600,7466723,398,398,398,398,0
20240828,135500,7466723,398,398,398,398,0
20240828,135400,7466723,398,398,398,398,0
20240828,135300,7466723,398,398,398,398,0
20240828,135200,7466723,398,398,398,398,0
20240828,135100,7466723,398,398,398,398,0
20240828,135000,7466723,398,398,398,398,0
20240828,134900,7466723,398,398,398,398,0
20240828,134800,7466723,398,398,398,398,0
20240828,134700,7466723,398,398,398,398,0
20240828,134600,7466723,398,398,398,398,0
20240828,134500,7466723,398,398,398,398,0
20240828,134400,7466723,398,398,398,398,0
20240828,134300,7466723,398,398,398,398,0
20240828,134200,7466723,398,398,398,398,0
20240828,134100,7466723,398,398,398,398,0
20240828,134000,7466723,398,398,398,398,0
20240828,133900,7466723,398,398,398,398,0
20240828,133800,7466723,398,400,400,398,5
20240828,133700,7464727,401,401,401,401,1000
20240828,133600,7063727,401,401,401,401,0
20240828,133500,7063727,401,401,401,401,1
20240828,133400,7063326,397,397,397,397,0
20240828,133300,7063326,397,397,397,397,0
20240828,133200,7063326,397,397,397,397,0
20240828,133100,7063326,397,397,397,397,0
20240828,133000,7063326,397,397,397,397,0
20240828,132900,7063326,397,397,397,397,0
20240828,132800,7063326,397,397,397,397,0
20240828,132700,7063326,397,397,397,397,0
20240828,132600,7063326,397,397,397,397,0
20240828,132500,7063326,397,397,397,397,0
20240828,132400,7063326,397,397,397,397,0
20240828,132300,7063326,397,397,397,397,0
20240828,132200,7063326,397,397,397,397,0
20240828,132100,7063326,397,397,397,397,10
20240828,132000,7059356,397,397,397,397,0
20240828,131900,7059356,397,403,406,397,433
20240828,131800,6884018,396,396,396,396,0
20240828,131700,6884018,396,396,396,396,0
20240828,131600,6884018,396,396,396,396,0
20240828,131500,6884018,396,396,396,396,0
20240828,131400,6884018,396,396,396,396,0
20240828,131300,6884018,396,396,396,396,0
20240828,131200,6884018,396,401,405,396,3850
20240828,131100,5354023,401,401,401,401,0
20240828,131000,5354023,401,401,401,401,0
20240828,130900,5354023,401,401,401,401,0
20240828,130800,5354023,401,401,401,401,0
20240828,130700,5354023,401,401,401,401,0
20240828,130600,5354023,401,401,401,401,0
20240828,130500,5354023,401,401,401,401,1000
20240828,130400,4953023,401,401,401,401,1000
20240828,130300,4552023,400,400,400,400,0
20240828,130200,4552023,400,400,400,400,0
20240828,130100,4552023,400,400,400,400,0
20240828,130000,4552023,400,400,400,400,0
20240828,125900,4552023,400,400,400,400,5
20240828,125800,4550023,400,400,400,400,0
20240828,125700,4550023,400,400,400,400,2
20240828,125600,4549223,396,396,396,396,0
20240828,125500,4549223,396,396,396,396,0
20240828,125400,4549223,396,397,397,396,80
20240828,125300,4517472,400,400,400,397,92
20240828,125200,4480677,399,400,400,399,78
20240828,125100,4449552,400,400,400,400,195
20240828,125000,4371552,406,406,406,406,0
20240828,124900,4371552,406,406,406,406,0
20240828,124800,4371552,406,406,406,406,3
20240828,124700,4370334,406,406,406,406,0
20240828,124600,4370334,406,406,406,406,0
20240828,124500,4370334,406,406,406,406,0
20240828,124400,4370334,406,406,406,406,0
20240828,124300,4370334,406,406,406,406,10
20240828,124200,4366274,400,400,400,400,0
20240828,124100,4366274,400,400,400,400,0
20240828,124000,4366274,400,400,400,400,0
20240828,123900,4366274,400,400,400,400,0
20240828,123800,4366274,400,400,400,400,0
20240828,123700,4366274,400,400,400,400,0
20240828,123600,4366274,400,400,400,400,0
20240828,123500,4366274,400,400,400,400,1
20240828,123400,4365874,401,401,401,401,0
20240828,123300,4365874,401,401,401,401,0
20240828,123200,4365874,401,401,401,401,1
20240828,123100,4365473,401,401,401,401,0
20240828,123000,4365473,401,401,401,401,1
20240828,122900,4365072,407,407,407,407,0
20240828,122800,4365072,407,407,407,407,0
20240828,122700,4365072,407,407,407,407,0
20240828,122600,4365072,407,407,407,407,0
20240828,122500,4365072,407,407,407,407,0
20240828,122400,4365072,407,407,407,407,0
20240828,122300,4365072,407,407,407,407,0
20240828,122200,4365072,407,407,407,407,1
20240828,122100,4364665,408,408,408,408,0
20240828,122000,4364665,408,408,408,408,0
20240828,121900,4364665,408,408,408,408,0
20240828,121800,4364665,408,408,408,408,0
20240828,121700,4364665,408,408,408,408,0
20240828,121600,4364665,408,408,408,408,0
20240828,121500,4364665,408,408,408,408,0
20240828,121400,4364665,408,408,408,408,0
20240828,121300,4364665,408,408,408,408,0
20240828,121200,4364665,408,408,408,408,0
20240828,121100,4364665,408,408,408,408,0
20240828,121000,4364665,408,408,408,408,0
20240828,120900,4364665,408,408,408,408,0
20240828,120800,4364665,408,408,408,408,0
20240828,120700,4364665,408,408,408,408,0
20240828,120600,4364665,408,408,408,408,0
20240828,120500,4364665,408,408,408,408,0
20240828,120400,4364665,408,408,408,408,0
20240828,120300,4364665,408,408,408,408,26
20240828,120200,4354057,399,399,399,399,0
20240828,120100,4354057,399,399,399,399,0
20240828,120000,4354057,399,399,399,399,0
20240828,115900,4354057,399,399,399,399,0
20240828,115800,4354057,399,399,399,399,0
20240828,115700,4354057,399,399,399,399,0
20240828,115600,4354057,399,399,399,399,0
20240828,115500,4354057,399,399,399,399,0
20240828,115400,4354057,399,399,399,399,0
20240828,115300,4354057,399,399,399,399,0
20240828,115200,4354057,399,399,399,399,0
20240828,115100,4354057,399,399,399,399,0
20240828,115000,4354057,399,399,399,399,0
20240828,114900,4354057,399,399,399,399,1100
20240828,114800,3915157,400,400,400,400,1000
20240828,114700,3515157,400,400,400,400,1000
20240828,114600,3115157,400,400,400,400,1175
20240828,114500,2645157,400,400,400,400,0
20240828,114400,2645157,400,400,400,400,0
20240828,114300,2645157,400,400,400,400,0
20240828,114200,2645157,400,400,400,400,0
20240828,114100,2645157,400,400,400,400,0
20240828,114000,2645157,400,400,400,400,0
20240828,113900,2645157,400,400,400,400,0
20240828,113800,2645157,400,400,400,400,0
20240828,113700,2645157,400,400,400,400,0
20240828,113600,2645157,400,400,400,400,0
20240828,113500,2645157,400,400,400,400,0
20240828,113400,2645157,400,400,400,400,0
20240828,113300,2645157,400,400,400,400,0
20240828,113200,2645157,400,400,400,400,0
20240828,113100,2645157,400,400,400,400,0
20240828,113000,2645157,400,400,400,400,0
20240828,112900,2645157,400,400,400,400,1000
20240828,112800,2245157,400,400,400,400,0
20240828,112700,2245157,400,400,400,400,0
20240828,112600,2245157,400,400,400,400,0
20240828,112500,2245157,400,400,400,400,0
20240828,112400,2245157,400,400,400,400,0
20240828,112300,2245157,400,400,400,400,0
20240828,112200,2245157,400,400,400,400,0
20240828,112100,2245157,400,400,400,400,0
20240828,112000,2245157,400,400,400,400,0
20240828,111900,2245157,400,400,400,400,0
20240828,111800,2245157,400,400,400,400,0
20240828,111700,2245157,400,400,400,400,0
20240828,111600,2245157,400,400,400,400,0
20240828,111500,2245157,400,400,400,400,0
20240828,111400,2245157,400,400,400,400,0
20240828,111300,2245157,400,400,400,400,0
20240828,111200,2245157,400,400,400,400,0
20240828,111100,2245157,400,400,400,400,500
20240828,111000,2045157,410,410,410,410,0
20240828,110900,2045157,410,410,410,410,0
20240828,110800,2045157,410,410,410,410,0
20240828,110700,2045157,410,410,410,410,0
20240828,110600,2045157,410,410,410,410,0
20240828,110500,2045157,410,410,410,410,0
20240828,110400,2045157,410,410,410,410,0
20240828,110300,2045157,410,410,410,410,1
20240828,110200,2044747,400,400,400,400,0
20240828,110100,2044747,400,400,400,400,0
20240828,110000,2044747,400,400,400,400,0
20240828,105900,2044747,400,400,400,400,0
20240828,105800,2044747,400,400,400,400,0
20240828,105700,2044747,400,400,400,400,0
20240828,105600,2044747,400,400,400,400,0
20240828,105500,2044747,400,400,400,400,0
20240828,105400,2044747,400,400,400,400,0
20240828,105300,2044747,400,400,400,400,0
20240828,105200,2044747,400,400,400,400,0
20240828,105100,2044747,400,400,400,400,0
20240828,105000,2044747,400,400,400,400,100
20240828,104900,2004747,400,400,400,400,0
20240828,104800,2004747,400,400,400,400,0
20240828,104700,2004747,400,400,400,400,0
20240828,104600,2004747,400,400,400,400,0
20240828,104500,2004747,400,400,400,400,0
20240828,104400,2004747,400,400,400,400,0
20240828,104300,2004747,400,400,400,400,0
20240828,104200,2004747,400,400,400,400,0
20240828,104100,2004747,400,400,400,400,0
20240828,104000,2004747,400,400,400,400,0
20240828,103900,2004747,400,400,400,400,0
20240828,103800,2004747,400,400,400,400,0
20240828,103700,2004747,400,400,400,400,0
20240828,103600,2004747,400,400,400,400,0
20240828,103500,2004747,400,400,400,400,0
20240828,103400,2004747,400,400,400,400,0
20240828,103300,2004747,400,400,400,400,0
20240828,103200,2004747,400,400,400,400,0
20240828,103100,2004747,400,400,400,400,0
20240828,103000,2004747,400,400,400,400,0
20240828,102900,2004747,400,400,400,400,0
20240828,102800,2004747,400,400,400,400,0
20240828,102700,2004747,400,400,400,400,0
20240828,102600,2004747,400,400,400,400,0
20240828,102500,2004747,400,400,400,400,0
20240828,102400,2004747,400,400,400,400,0
20240828,102300,2004747,400,400,400,400,0
20240828,102200,2004747,400,400,400,400,0
20240828,102100,2004747,400,400,400,400,0
20240828,102000,2004747,400,400,400,400,0
20240828,101900,2004747,400,400,400,400,0
20240828,101800,2004747,400,400,400,400,0
20240828,101700,2004747,400,400,400,400,0
20240828,101600,2004747,400,400,400,400,0
20240828,101500,2004747,400,400,400,400,0
20240828,101400,2004747,400,400,400,400,250
20240828,101300,1904747,400,400,400,400,0
20240828,101200,1904747,400,400,400,400,0
20240828,101100,1904747,400,400,400,400,0
20240828,101000,1904747,400,400,400,400,0
20240828,100900,1904747,400,400,400,400,0
20240828,100800,1904747,400,400,400,400,0
20240828,100700,1904747,400,400,400,400,0
20240828,100600,1904747,400,400,400,400,0
20240828,100500,1904747,400,400,400,400,0
20240828,100400,1904747,400,400,400,400,0
20240828,100300,1904747,400,400,400,400,0
20240828,100200,1904747,400,400,400,400,0
20240828,100100,1904747,400,400,400,400,0
20240828,100000,1904747,400,400,400,400,0
20240828,095900,1904747,400,400,400,400,0
20240828,095800,1904747,400,400,400,400,0
20240828,095700,1904747,400,400,400,400,0
20240828,095600,1904747,400,400,400,400,0
20240828,095500,1904747,400,400,400,400,0
20240828,095400,1904747,400,400,400,400,0
20240828,095300,1904747,400,400,400,400,0
20240828,095200,1904747,400,400,400,400,0
20240828,095100,1904747,400,400,400,400,0
20240828,095000,1904747,400,400,400,400,0
20240828,094900,1904747,400,400,400,400,0
20240828,094800,1904747,400,400,400,400,0
20240828,094700,1904747,400,400,400,400,0
20240828,094600,1904747,400,400,400,400,0
20240828,094500,1904747,400,400,400,400,0
20240828,094400,1904747,400,400,400,400,0
20240828,094300,1904747,400,400,400,400,0
20240828,094200,1904747,400,400,400,400,0
20240828,094100,1904747,400,400,400,400,0
20240828,094000,1904747,400,400,400,400,0
20240828,093900,1904747,400,406,406,400,164
20240828,093800,1838181,406,406,406,406,0
20240828,093700,1838181,406,406,406,406,0
20240828,093600,1838181,406,406,406,406,0
20240828,093500,1838181,406,406,406,406,0
20240828,093400,1838181,406,406,406,406,0
20240828,093300,1838181,406,406,406,406,0
20240828,093200,1838181,406,406,406,406,0
20240828,093100,1838181,406,406,406,406,0
20240828,093000,1838181,406,406,406,406,0
20240828,092900,1838181,406,406,406,406,1
20240828,092800,1837775,399,399,399,399,0
20240828,092700,1837775,399,399,399,399,0
20240828,092600,1837775,399,399,399,399,0
20240828,092500,1837775,399,399,399,399,0
20240828,092400,1837775,399,399,399,399,0
20240828,092300,1837775,399,399,399,399,0
20240828,092200,1837775,399,399,399,399,0
20240828,092100,1837775,399,399,399,399,0
20240828,092000,1837775,399,399,399,399,0
20240828,091900,1837775,399,399,399,399,0
20240828,091800,1837775,399,399,399,399,0
20240828,091700,1837775,399,399,399,399,0
20240828,091600,1837775,399,399,399,399,0
20240828,091500,1837775,399,400,400,399,20
20240828,091400,1829776,400,400,400,400,521
20240828,091300,1621376,400,400,400,400,0
20240828,091200,1621376,400,400,400,400,6
20240828,091100,1618976,400,400,400,400,108
20240828,091000,1575776,400,400,400,400,3750
20240828,090900,75776,400,400,400,400,100
20240828,090800,35776,400,400,400,400,0
20240828,090700,35776,400,400,400,400,0
20240828,090600,35776,400,392,400,392,85
20240828,090500,1967,390,390,390,390,1
20240828,090400,1577,380,380,380,380,0
20240828,090300,1577,380,380,380,380,0
20240828,090200,1577,380,380,380,380,0
20240828,090100,1577,380,380,380,380,0
20240828,090000,1577,380,399,399,380,4