KissMeData/225430/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,204200,14060334,817,817,817,817,190
20240829,204100,14060334,817,817,817,817,0
20240829,204000,14060334,817,817,817,817,0
20240829,203900,14060334,817,817,817,817,0
20240829,203800,14060334,817,817,817,817,0
20240829,203700,14060334,817,817,817,817,0
20240829,203600,14060334,817,817,817,817,0
20240829,203500,14060334,817,817,817,817,0
20240829,203400,14060334,817,817,817,817,0
20240829,203300,14060334,817,817,817,817,0
20240829,203200,14060334,817,817,817,817,0
20240829,203100,14060334,817,817,817,817,0
20240829,203000,14060334,817,817,817,817,0
20240829,202900,14060334,817,817,817,817,0
20240829,202800,14060334,817,817,817,817,0
20240829,202700,14060334,817,817,817,817,0
20240829,202600,14060334,817,817,817,817,0
20240829,202500,14060334,817,817,817,817,0
20240829,202400,14060334,817,817,817,817,0
20240829,202300,14060334,817,817,817,817,0
20240829,202200,14060334,817,817,817,817,0
20240829,202100,14060334,817,817,817,817,0
20240829,202000,14060334,817,817,817,817,0
20240829,201900,14060334,817,817,817,817,0
20240829,201800,14060334,817,817,817,817,0
20240829,201700,14060334,817,817,817,817,0
20240829,201600,14060334,817,817,817,817,0
20240829,201500,14060334,817,817,817,817,0
20240829,201400,14060334,817,817,817,817,0
20240829,201300,14060334,817,817,817,817,0
20240829,201200,14060334,817,817,817,817,190
20240829,201100,14060334,817,817,817,817,0
20240829,201000,14060334,817,817,817,817,0
20240829,200900,14060334,817,817,817,817,0
20240829,200800,14060334,817,817,817,817,0
20240829,200700,14060334,817,817,817,817,0
20240829,200600,14060334,817,817,817,817,0
20240829,200500,14060334,817,817,817,817,0
20240829,200400,14060334,817,817,817,817,0
20240829,200300,14060334,817,817,817,817,0
20240829,200200,14060334,817,817,817,817,0
20240829,200100,14060334,817,817,817,817,0
20240829,200000,14060334,817,817,817,817,0
20240829,195900,14060334,817,817,817,817,0
20240829,195800,14060334,817,817,817,817,0
20240829,195700,14060334,817,817,817,817,0
20240829,195600,14060334,817,817,817,817,0
20240829,195500,14060334,817,817,817,817,0
20240829,195400,14060334,817,817,817,817,0
20240829,195300,14060334,817,817,817,817,0
20240829,195200,14060334,817,817,817,817,0
20240829,195100,14060334,817,817,817,817,0
20240829,195000,14060334,817,817,817,817,0
20240829,194900,14060334,817,817,817,817,0
20240829,194800,14060334,817,817,817,817,0
20240829,194700,14060334,817,817,817,817,0
20240829,194600,14060334,817,817,817,817,0
20240829,194500,14060334,817,817,817,817,0
20240829,194400,14060334,817,817,817,817,0
20240829,194300,14060334,817,817,817,817,0
20240829,194200,14060334,817,817,817,817,190
20240829,194100,14060334,817,817,817,817,0
20240829,194000,14060334,817,817,817,817,0
20240829,193900,14060334,817,817,817,817,0
20240829,193800,14060334,817,817,817,817,0
20240829,193700,14060334,817,817,817,817,0
20240829,193600,14060334,817,817,817,817,0
20240829,193500,14060334,817,817,817,817,0
20240829,193400,14060334,817,817,817,817,0
20240829,193300,14060334,817,817,817,817,0
20240829,193200,14060334,817,817,817,817,0
20240829,193100,14060334,817,817,817,817,0
20240829,193000,14060334,817,817,817,817,0
20240829,192900,14060334,817,817,817,817,0
20240829,192800,14060334,817,817,817,817,0
20240829,192700,14060334,817,817,817,817,0
20240829,192600,14060334,817,817,817,817,0
20240829,192500,14060334,817,817,817,817,0
20240829,192400,14060334,817,817,817,817,0
20240829,192300,14060334,817,817,817,817,0
20240829,192200,14060334,817,817,817,817,0
20240829,192100,14060334,817,817,817,817,0
20240829,192000,14060334,817,817,817,817,0
20240829,191900,14060334,817,817,817,817,0
20240829,191800,14060334,817,817,817,817,0
20240829,191700,14060334,817,817,817,817,0
20240829,191600,14060334,817,817,817,817,0
20240829,191500,14060334,817,817,817,817,0
20240829,191400,14060334,817,817,817,817,0
20240829,191300,14060334,817,817,817,817,0
20240829,191200,14060334,817,817,817,817,190
20240829,191100,14060334,817,817,817,817,0
20240829,191000,14060334,817,817,817,817,0
20240829,190900,14060334,817,817,817,817,0
20240829,190800,14060334,817,817,817,817,0
20240829,190700,14060334,817,817,817,817,0
20240829,190600,14060334,817,817,817,817,0
20240829,190500,14060334,817,817,817,817,0
20240829,190400,14060334,817,817,817,817,0
20240829,190300,14060334,817,817,817,817,0
20240829,190200,14060334,817,817,817,817,0
20240829,190100,14060334,817,817,817,817,0
20240829,190000,14060334,817,817,817,817,0
20240829,185900,14060334,817,817,817,817,0
20240829,185800,14060334,817,817,817,817,0
20240829,185700,14060334,817,817,817,817,0
20240829,185600,14060334,817,817,817,817,0
20240829,185500,14060334,817,817,817,817,0
20240829,185400,14060334,817,817,817,817,0
20240829,185300,14060334,817,817,817,817,0
20240829,185200,14060334,817,817,817,817,0
20240829,185100,14060334,817,817,817,817,0
20240829,185000,14060334,817,817,817,817,0
20240829,184900,14060334,817,817,817,817,0
20240829,184800,14060334,817,817,817,817,0
20240829,184700,14060334,817,817,817,817,0
20240829,184600,14060334,817,817,817,817,0
20240829,184500,14060334,817,817,817,817,0
20240829,184400,14060334,817,817,817,817,0
20240829,184300,14060334,817,817,817,817,0
20240829,184200,14060334,817,817,817,817,190
20240829,184100,14060334,817,817,817,817,0
20240829,184000,14060334,817,817,817,817,0
20240829,183900,14060334,817,817,817,817,0
20240829,183800,14060334,817,817,817,817,0
20240829,183700,14060334,817,817,817,817,0
20240829,183600,14060334,817,817,817,817,0
20240829,183500,14060334,817,817,817,817,0
20240829,183400,14060334,817,817,817,817,0
20240829,183300,14060334,817,817,817,817,0
20240829,183200,14060334,817,817,817,817,0
20240829,183100,14060334,817,817,817,817,0
20240829,183000,14060334,817,817,817,817,0
20240829,182900,14060334,817,817,817,817,0
20240829,182800,14060334,817,817,817,817,0
20240829,182700,14060334,817,817,817,817,0
20240829,182600,14060334,817,817,817,817,0
20240829,182500,14060334,817,817,817,817,0
20240829,182400,14060334,817,817,817,817,0
20240829,182300,14060334,817,817,817,817,0
20240829,182200,14060334,817,817,817,817,0
20240829,182100,14060334,817,817,817,817,0
20240829,182000,14060334,817,817,817,817,0
20240829,181900,14060334,817,817,817,817,0
20240829,181800,14060334,817,817,817,817,0
20240829,181700,14060334,817,817,817,817,0
20240829,181600,14060334,817,817,817,817,0
20240829,181500,14060334,817,817,817,817,0
20240829,181400,14060334,817,817,817,817,0
20240829,181300,14060334,817,817,817,817,0
20240829,181200,14060334,817,817,817,817,190
20240829,181100,14060334,817,817,817,817,0
20240829,181000,14060334,817,817,817,817,0
20240829,180900,14060334,817,817,817,817,0
20240829,180800,14060334,817,817,817,817,0
20240829,180700,14060334,817,817,817,817,0
20240829,180600,14060334,817,817,817,817,0
20240829,180500,14060334,817,817,817,817,0
20240829,180400,14060334,817,817,817,817,0
20240829,180300,14060334,817,817,817,817,0
20240829,180200,14060334,817,817,817,817,0
20240829,180100,14060334,817,817,817,817,0
20240829,180000,14060334,817,817,817,817,0
20240829,175900,14060334,817,817,817,817,0
20240829,175800,14060334,817,817,817,817,0
20240829,175700,14060334,817,817,817,817,0
20240829,175600,14060334,817,817,817,817,0
20240829,175500,14060334,817,817,817,817,0
20240829,175400,14060334,817,817,817,817,0
20240829,175300,14060334,817,817,817,817,0
20240829,175200,14060334,817,817,817,817,0
20240829,175100,14060334,817,817,817,817,0
20240829,175000,14060334,817,817,817,817,0
20240829,174900,14060334,817,817,817,817,0
20240829,174800,14060334,817,817,817,817,0
20240829,174700,14060334,817,817,817,817,0
20240829,174600,14060334,817,817,817,817,0
20240829,174500,14060334,817,817,817,817,0
20240829,174400,14060334,817,817,817,817,0
20240829,174300,14060334,817,817,817,817,0
20240829,174200,14060334,817,817,817,817,190
20240829,174100,14060334,817,817,817,817,0
20240829,174000,14060334,817,817,817,817,0
20240829,173900,14060334,817,817,817,817,0
20240829,173800,14060334,817,817,817,817,0
20240829,173700,14060334,817,817,817,817,0
20240829,173600,14060334,817,817,817,817,0
20240829,173500,14060334,817,817,817,817,0
20240829,173400,14060334,817,817,817,817,0
20240829,173300,14060334,817,817,817,817,0
20240829,173200,14060334,817,817,817,817,0
20240829,173100,14060334,817,817,817,817,0
20240829,173000,14060334,817,817,817,817,0
20240829,172900,14060334,817,817,817,817,0
20240829,172800,14060334,817,817,817,817,0
20240829,172700,14060334,817,817,817,817,0
20240829,172600,14060334,817,817,817,817,0
20240829,172500,14060334,817,817,817,817,0
20240829,172400,14060334,817,817,817,817,0
20240829,172300,14060334,817,817,817,817,0
20240829,172200,14060334,817,817,817,817,0
20240829,172100,14060334,817,817,817,817,0
20240829,172000,14060334,817,817,817,817,0
20240829,171900,14060334,817,817,817,817,0
20240829,171800,14060334,817,817,817,817,0
20240829,171700,14060334,817,817,817,817,0
20240829,171600,14060334,817,817,817,817,0
20240829,171500,14060334,817,817,817,817,0
20240829,171400,14060334,817,817,817,817,0
20240829,171300,14060334,817,817,817,817,0
20240829,171200,14060334,817,817,817,817,190
20240829,171100,14060334,817,817,817,817,0
20240829,171000,14060334,817,817,817,817,0
20240829,170900,14060334,817,817,817,817,0
20240829,170800,14060334,817,817,817,817,0
20240829,170700,14060334,817,817,817,817,0
20240829,170600,14060334,817,817,817,817,0
20240829,170500,14060334,817,817,817,817,0
20240829,170400,14060334,817,817,817,817,0
20240829,170300,14060334,817,817,817,817,0
20240829,170200,14060334,817,817,817,817,0
20240829,170100,14060334,817,817,817,817,0
20240829,170000,14060334,817,817,817,817,0
20240829,165900,14060334,817,817,817,817,0
20240829,165800,14060334,817,817,817,817,0
20240829,165700,14060334,817,817,817,817,0
20240829,165600,14060334,817,817,817,817,0
20240829,165500,14060334,817,817,817,817,0
20240829,165400,14060334,817,817,817,817,0
20240829,165300,14060334,817,817,817,817,0
20240829,165200,14060334,817,817,817,817,0
20240829,165100,14060334,817,817,817,817,0
20240829,165000,14060334,817,817,817,817,0
20240829,164900,14060334,817,817,817,817,0
20240829,164800,14060334,817,817,817,817,0
20240829,164700,14060334,817,817,817,817,0
20240829,164600,14060334,817,817,817,817,0
20240829,164500,14060334,817,817,817,817,0
20240829,164400,14060334,817,817,817,817,0
20240829,164300,14060334,817,817,817,817,0
20240829,164200,14060334,817,817,817,817,190
20240829,164100,14060334,817,817,817,817,0
20240829,164000,14060334,817,817,817,817,0
20240829,163900,14060334,817,817,817,817,0
20240829,163800,14060334,817,817,817,817,0
20240829,163700,14060334,817,817,817,817,0
20240829,163600,14060334,817,817,817,817,0
20240829,163500,14060334,817,817,817,817,0
20240829,163400,14060334,817,817,817,817,0
20240829,163300,14060334,817,817,817,817,0
20240829,163200,14060334,817,817,817,817,0
20240829,163100,14060334,817,817,817,817,0
20240829,163000,14060334,817,817,817,817,0
20240829,162900,14060334,817,817,817,817,0
20240829,162800,14060334,817,817,817,817,0
20240829,162700,14060334,817,817,817,817,0
20240829,162600,14060334,817,817,817,817,0
20240829,162500,14060334,817,817,817,817,0
20240829,162400,14060334,817,817,817,817,0
20240829,162300,14060334,817,817,817,817,0
20240829,162200,14060334,817,817,817,817,0
20240829,162100,14060334,817,817,817,817,0
20240829,162000,14060334,817,817,817,817,0
20240829,161900,14060334,817,817,817,817,0
20240829,161800,14060334,817,817,817,817,0
20240829,161700,14060334,817,817,817,817,0
20240829,161600,14060334,817,817,817,817,0
20240829,161500,14060334,817,817,817,817,0
20240829,161400,14060334,817,817,817,817,0
20240829,161300,14060334,817,817,817,817,0
20240829,161200,14060334,817,817,817,817,190
20240829,161100,14060334,817,817,817,817,0
20240829,161000,14060334,817,817,817,817,0
20240829,160900,14060334,817,817,817,817,0
20240829,160800,14060334,817,817,817,817,0
20240829,160700,14060334,817,817,817,817,0
20240829,160600,14060334,817,817,817,817,0
20240829,160500,14060334,817,817,817,817,0
20240829,160400,14060334,817,817,817,817,0
20240829,160300,14060334,817,817,817,817,0
20240829,160200,14060334,817,817,817,817,0
20240829,160100,14060334,817,817,817,817,0
20240829,160000,14060334,817,817,817,817,0
20240829,155900,14060334,817,817,817,817,0
20240829,155800,14060334,817,817,817,817,0
20240829,155700,14060334,817,817,817,817,0
20240829,155600,14060334,817,817,817,817,0
20240829,155500,14060334,817,817,817,817,0
20240829,155400,14060334,817,817,817,817,0
20240829,155300,14060334,817,817,817,817,0
20240829,155200,14060334,817,817,817,817,0
20240829,155100,14060334,817,817,817,817,0
20240829,155000,14060334,817,817,817,817,0
20240829,154900,14060334,817,817,817,817,0
20240829,154800,14060334,817,817,817,817,0
20240829,154700,14060334,817,817,817,817,0
20240829,154600,14060334,817,817,817,817,0
20240829,154500,14060334,817,817,817,817,0
20240829,154400,14060334,817,817,817,817,0
20240829,154300,14060334,817,817,817,817,0
20240829,154200,14060334,817,817,817,817,190
20240829,154100,14060334,817,817,817,817,0
20240829,154000,14060334,817,817,817,817,0
20240829,153900,14060334,817,817,817,817,0
20240829,153800,14060334,817,817,817,817,0
20240829,153700,14060334,817,817,817,817,0
20240829,153600,14060334,817,817,817,817,0
20240829,153500,14060334,817,817,817,817,0
20240829,153400,14060334,817,817,817,817,0
20240829,153300,14060334,817,817,817,817,0
20240829,153200,14060334,817,817,817,817,0
20240829,153100,14060334,817,817,817,817,0
20240829,153000,14060334,817,817,817,817,190
20240829,152900,13905104,817,817,817,817,0
20240829,152800,13905104,817,817,817,817,0
20240829,152700,13905104,817,817,817,817,0
20240829,152600,13905104,817,817,817,817,0
20240829,152500,13905104,817,817,817,817,0
20240829,152400,13905104,817,817,817,817,0
20240829,152300,13905104,817,817,817,817,0
20240829,152200,13905104,817,817,817,817,0
20240829,152100,13905104,817,817,817,817,0
20240829,152000,13905104,817,817,817,817,0
20240829,151900,13905104,817,817,817,817,0
20240829,151800,13905104,817,817,817,817,0
20240829,151700,13905104,817,817,817,817,1
20240829,151600,13904287,815,815,815,815,0
20240829,151500,13904287,815,815,815,815,0
20240829,151400,13904287,815,815,815,815,1
20240829,151300,13903472,806,806,806,806,0
20240829,151200,13903472,806,810,815,806,630
20240829,151100,13395188,806,806,806,806,0
20240829,151000,13395188,806,806,806,806,0
20240829,150900,13395188,806,806,806,806,0
20240829,150800,13395188,806,810,810,806,824
20240829,150700,12730287,810,810,810,810,44
20240829,150600,12694647,810,810,810,810,0
20240829,150500,12694647,810,810,810,810,10
20240829,150400,12686547,809,809,809,809,500
20240829,150300,12282047,810,811,811,810,89
20240829,150200,12209918,819,819,819,819,0
20240829,150100,12209918,819,819,819,819,0
20240829,150000,12209918,819,819,819,819,0
20240829,145900,12209918,819,819,819,819,0
20240829,145800,12209918,819,819,819,819,0
20240829,145700,12209918,819,819,819,819,0
20240829,145600,12209918,819,819,819,819,0
20240829,145500,12209918,819,819,819,819,1
20240829,145400,12209099,819,819,819,819,26
20240829,145300,12187805,819,819,819,819,10
20240829,145200,12179615,820,820,820,820,0
20240829,145100,12179615,820,820,820,820,0
20240829,145000,12179615,820,820,820,820,0
20240829,144900,12179615,820,820,820,820,0
20240829,144800,12179615,820,820,820,820,0
20240829,144700,12179615,820,820,820,820,0
20240829,144600,12179615,820,820,820,820,0
20240829,144500,12179615,820,820,820,820,0
20240829,144400,12179615,820,820,820,820,0
20240829,144300,12179615,820,820,820,820,0
20240829,144200,12179615,820,820,820,820,0
20240829,144100,12179615,820,820,820,820,0
20240829,144000,12179615,820,820,820,820,0
20240829,143900,12179615,820,820,820,820,0
20240829,143800,12179615,820,820,820,820,0
20240829,143700,12179615,820,820,820,820,0
20240829,143600,12179615,820,820,820,820,0
20240829,143500,12179615,820,820,820,820,0
20240829,143400,12179615,820,820,820,820,0
20240829,143300,12179615,820,820,820,820,0
20240829,143200,12179615,820,820,820,820,0
20240829,143100,12179615,820,820,820,820,0
20240829,143000,12179615,820,820,820,820,0
20240829,142900,12179615,820,820,820,820,0
20240829,142800,12179615,820,820,820,820,0
20240829,142700,12179615,820,820,820,820,0
20240829,142600,12179615,820,820,820,820,0
20240829,142500,12179615,820,820,820,820,0
20240829,142400,12179615,820,820,820,820,0
20240829,142300,12179615,820,820,820,820,0
20240829,142200,12179615,820,820,820,820,0
20240829,142100,12179615,820,820,820,820,0
20240829,142000,12179615,820,820,820,820,0
20240829,141900,12179615,820,820,820,820,0
20240829,141800,12179615,820,820,820,820,0
20240829,141700,12179615,820,820,820,820,0
20240829,141600,12179615,820,820,820,820,0
20240829,141500,12179615,820,820,820,820,0
20240829,141400,12179615,820,820,820,820,0
20240829,141300,12179615,820,820,820,820,0
20240829,141200,12179615,820,820,820,820,0
20240829,141100,12179615,820,819,820,819,500
20240829,141000,11769650,820,820,820,820,0
20240829,140900,11769650,820,820,820,820,0
20240829,140800,11769650,820,820,820,820,0
20240829,140700,11769650,820,820,820,820,0
20240829,140600,11769650,820,820,820,820,0
20240829,140500,11769650,820,817,820,817,1000
20240829,140400,10949710,817,817,817,817,1
20240829,140300,10948893,810,810,810,810,0
20240829,140200,10948893,810,810,810,810,0
20240829,140100,10948893,810,810,810,810,0
20240829,140000,10948893,810,810,810,810,0
20240829,135900,10948893,810,810,810,810,0
20240829,135800,10948893,810,810,810,810,0
20240829,135700,10948893,810,810,810,810,0
20240829,135600,10948893,810,810,810,810,0
20240829,135500,10948893,810,810,810,810,0
20240829,135400,10948893,810,811,811,810,50
20240829,135300,10908367,810,810,810,810,0
20240829,135200,10908367,810,810,810,810,0
20240829,135100,10908367,810,810,810,810,1
20240829,135000,10907557,810,810,810,810,0
20240829,134900,10907557,810,810,810,810,0
20240829,134800,10907557,810,819,819,810,1016
20240829,134700,10081374,819,819,819,819,0
20240829,134600,10081374,819,819,819,819,0
20240829,134500,10081374,819,819,819,819,0
20240829,134400,10081374,819,819,819,819,0
20240829,134300,10081374,819,819,819,819,0
20240829,134200,10081374,819,819,819,819,2
20240829,134100,10079736,820,820,820,820,19
20240829,134000,10064156,820,820,820,820,0
20240829,133900,10064156,820,820,820,820,0
20240829,133800,10064156,820,820,820,820,0
20240829,133700,10064156,820,820,820,820,0
20240829,133600,10064156,820,820,820,820,0
20240829,133500,10064156,820,820,820,820,0
20240829,133400,10064156,820,820,820,820,0
20240829,133300,10064156,820,820,820,820,0
20240829,133200,10064156,820,820,820,820,0
20240829,133100,10064156,820,820,820,820,0
20240829,133000,10064156,820,820,820,820,0
20240829,132900,10064156,820,820,820,820,0
20240829,132800,10064156,820,820,820,820,0
20240829,132700,10064156,820,820,820,820,0
20240829,132600,10064156,820,820,820,820,0
20240829,132500,10064156,820,820,820,820,0
20240829,132400,10064156,820,820,820,820,0
20240829,132300,10064156,820,820,820,820,0
20240829,132200,10064156,820,820,820,820,0
20240829,132100,10064156,820,820,820,820,0
20240829,132000,10064156,820,820,820,820,0
20240829,131900,10064156,820,820,820,820,0
20240829,131800,10064156,820,820,820,820,0
20240829,131700,10064156,820,820,820,820,0
20240829,131600,10064156,820,820,820,820,0
20240829,131500,10064156,820,820,820,820,0
20240829,131400,10064156,820,820,820,820,0
20240829,131300,10064156,820,819,820,819,100
20240829,131200,9982172,819,819,819,819,0
20240829,131100,9982172,819,819,819,819,0
20240829,131000,9982172,819,819,819,819,0
20240829,130900,9982172,819,819,819,819,0
20240829,130800,9982172,819,819,819,819,0
20240829,130700,9982172,819,819,819,819,0
20240829,130600,9982172,819,819,819,819,0
20240829,130500,9982172,819,819,819,819,2
20240829,130400,9980534,819,819,819,819,0
20240829,130300,9980534,819,819,819,819,0
20240829,130200,9980534,819,819,819,819,1
20240829,130100,9979715,811,811,811,811,81
20240829,130000,9914024,820,820,820,820,0
20240829,125900,9914024,820,820,820,820,0
20240829,125800,9914024,820,820,820,820,0
20240829,125700,9914024,820,820,820,820,0
20240829,125600,9914024,820,820,820,820,0
20240829,125500,9914024,820,820,820,820,0
20240829,125400,9914024,820,820,820,820,5
20240829,125300,9909924,820,817,820,817,1000
20240829,125200,9091593,818,818,818,818,0
20240829,125100,9091593,818,818,818,818,0
20240829,125000,9091593,818,818,818,818,0
20240829,124900,9091593,818,818,818,818,0
20240829,124800,9091593,818,817,818,817,100
20240829,124700,9009829,817,817,817,817,0
20240829,124600,9009829,817,817,817,817,0
20240829,124500,9009829,817,817,817,817,1
20240829,124400,9009012,816,816,816,816,0
20240829,124300,9009012,816,816,816,816,0
20240829,124200,9009012,816,816,816,816,0
20240829,124100,9009012,816,816,816,816,0
20240829,124000,9009012,816,816,816,816,0
20240829,123900,9009012,816,816,816,816,0
20240829,123800,9009012,816,816,816,816,0
20240829,123700,9009012,816,816,816,816,0
20240829,123600,9009012,816,816,816,816,0
20240829,123500,9009012,816,816,816,816,0
20240829,123400,9009012,816,816,816,816,0
20240829,123300,9009012,816,816,816,816,0
20240829,123200,9009012,816,816,816,816,0
20240829,123100,9009012,816,816,816,816,0
20240829,123000,9009012,816,816,816,816,0
20240829,122900,9009012,816,816,816,816,1
20240829,122800,9008196,816,816,816,816,29
20240829,122700,8984532,816,816,816,816,0
20240829,122600,8984532,816,816,816,816,0
20240829,122500,8984532,816,816,816,816,0
20240829,122400,8984532,816,816,816,816,0
20240829,122300,8984532,816,816,816,816,0
20240829,122200,8984532,816,816,816,816,2
20240829,122100,8982900,816,816,816,816,0
20240829,122000,8982900,816,816,816,816,0
20240829,121900,8982900,816,816,816,816,0
20240829,121800,8982900,816,816,816,816,0
20240829,121700,8982900,816,816,816,816,0
20240829,121600,8982900,816,816,816,816,0
20240829,121500,8982900,816,816,816,816,0
20240829,121400,8982900,816,816,816,816,0
20240829,121300,8982900,816,816,816,816,0
20240829,121200,8982900,816,816,816,816,0
20240829,121100,8982900,816,816,816,816,0
20240829,121000,8982900,816,816,816,816,0
20240829,120900,8982900,816,816,816,816,0
20240829,120800,8982900,816,816,816,816,0
20240829,120700,8982900,816,813,816,813,12
20240829,120600,8973130,813,813,813,813,0
20240829,120500,8973130,813,813,813,813,0
20240829,120400,8973130,813,813,813,813,0
20240829,120300,8973130,813,813,813,813,0
20240829,120200,8973130,813,813,813,813,0
20240829,120100,8973130,813,813,813,813,0
20240829,120000,8973130,813,813,813,813,0
20240829,115900,8973130,813,813,813,813,0
20240829,115800,8973130,813,813,813,813,0
20240829,115700,8973130,813,813,813,813,0
20240829,115600,8973130,813,813,813,813,0
20240829,115500,8973130,813,813,813,813,0
20240829,115400,8973130,813,813,813,813,0
20240829,115300,8973130,813,813,813,813,0
20240829,115200,8973130,813,813,813,813,0
20240829,115100,8973130,813,813,813,813,0
20240829,115000,8973130,813,813,813,813,0
20240829,114900,8973130,813,813,813,813,0
20240829,114800,8973130,813,813,813,813,0
20240829,114700,8973130,813,813,813,813,0
20240829,114600,8973130,813,813,813,813,0
20240829,114500,8973130,813,813,813,813,0
20240829,114400,8973130,813,813,813,813,0
20240829,114300,8973130,813,813,813,813,0
20240829,114200,8973130,813,813,813,813,0
20240829,114100,8973130,813,813,813,813,0
20240829,114000,8973130,813,813,813,813,0
20240829,113900,8973130,813,813,813,813,0
20240829,113800,8973130,813,813,813,813,0
20240829,113700,8973130,813,813,813,813,0
20240829,113600,8973130,813,813,813,813,0
20240829,113500,8973130,813,813,813,813,0
20240829,113400,8973130,813,813,813,813,1
20240829,113300,8972317,808,808,808,808,0
20240829,113200,8972317,808,808,808,808,0
20240829,113100,8972317,808,808,808,808,0
20240829,113000,8972317,808,808,808,808,0
20240829,112900,8972317,808,808,808,808,0
20240829,112800,8972317,808,808,808,808,0
20240829,112700,8972317,808,808,808,808,0
20240829,112600,8972317,808,808,808,808,0
20240829,112500,8972317,808,808,808,808,0
20240829,112400,8972317,808,808,808,808,0
20240829,112300,8972317,808,808,808,808,0
20240829,112200,8972317,808,808,808,808,0
20240829,112100,8972317,808,808,808,808,0
20240829,112000,8972317,808,808,808,808,0
20240829,111900,8972317,808,808,808,808,0
20240829,111800,8972317,808,808,808,808,0
20240829,111700,8972317,808,808,808,808,225
20240829,111600,8790517,807,820,820,807,505
20240829,111500,8380997,821,821,821,821,0
20240829,111400,8380997,821,821,821,821,0
20240829,111300,8380997,821,821,821,821,0
20240829,111200,8380997,821,821,821,821,0
20240829,111100,8380997,821,810,821,810,81
20240829,111000,8315297,803,803,803,803,0
20240829,110900,8315297,803,803,803,803,0
20240829,110800,8315297,803,808,808,803,500
20240829,110700,7913509,812,812,812,812,0
20240829,110600,7913509,812,812,812,812,0
20240829,110500,7913509,812,812,812,812,0
20240829,110400,7913509,812,812,812,812,0
20240829,110300,7913509,812,812,812,812,0
20240829,110200,7913509,812,812,812,812,0
20240829,110100,7913509,812,812,812,812,20
20240829,110000,7897269,808,807,808,807,29
20240829,105900,7873840,808,808,811,808,291
20240829,105800,7638441,808,808,808,808,24
20240829,105700,7619049,808,808,808,808,0
20240829,105600,7619049,808,808,808,808,0
20240829,105500,7619049,808,808,808,808,0
20240829,105400,7619049,808,808,808,808,0
20240829,105300,7619049,808,808,808,808,0
20240829,105200,7619049,808,808,808,808,0
20240829,105100,7619049,808,808,808,808,0
20240829,105000,7619049,808,808,808,808,0
20240829,104900,7619049,808,808,808,808,53
20240829,104800,7576225,806,806,806,806,0
20240829,104700,7576225,806,806,806,806,0
20240829,104600,7576225,806,806,806,806,0
20240829,104500,7576225,806,806,806,806,0
20240829,104400,7576225,806,806,806,806,0
20240829,104300,7576225,806,806,806,806,0
20240829,104200,7576225,806,806,806,806,0
20240829,104100,7576225,806,806,806,806,0
20240829,104000,7576225,806,806,806,806,0
20240829,103900,7576225,806,806,806,806,0
20240829,103800,7576225,806,806,806,806,0
20240829,103700,7576225,806,806,806,806,0
20240829,103600,7576225,806,806,806,806,0
20240829,103500,7576225,806,806,806,806,0
20240829,103400,7576225,806,806,806,806,0
20240829,103300,7576225,806,806,806,806,0
20240829,103200,7576225,806,806,806,806,0
20240829,103100,7576225,806,806,806,806,0
20240829,103000,7576225,806,806,806,806,0
20240829,102900,7576225,806,806,806,806,0
20240829,102800,7576225,806,806,806,806,0
20240829,102700,7576225,806,806,806,806,1
20240829,102600,7575419,804,804,804,804,0
20240829,102500,7575419,804,804,804,804,0
20240829,102400,7575419,804,804,804,804,0
20240829,102300,7575419,804,804,804,804,0
20240829,102200,7575419,804,804,804,804,0
20240829,102100,7575419,804,804,804,804,0
20240829,102000,7575419,804,804,804,804,0
20240829,101900,7575419,804,804,804,804,0
20240829,101800,7575419,804,804,804,804,300
20240829,101700,7334219,804,804,804,804,0
20240829,101600,7334219,804,804,804,804,0
20240829,101500,7334219,804,811,813,804,115
20240829,101400,7241463,811,804,811,804,220
20240829,101300,7064443,803,803,803,803,0
20240829,101200,7064443,803,803,803,803,0
20240829,101100,7064443,803,803,803,803,0
20240829,101000,7064443,803,803,803,803,0
20240829,100900,7064443,803,803,803,803,0
20240829,100800,7064443,803,803,803,803,0
20240829,100700,7064443,803,803,803,803,0
20240829,100600,7064443,803,803,803,803,0
20240829,100500,7064443,803,803,803,803,0
20240829,100400,7064443,803,803,803,803,49
20240829,100300,7025096,803,803,803,803,0
20240829,100200,7025096,803,803,803,803,0
20240829,100100,7025096,803,803,803,803,0
20240829,100000,7025096,803,803,803,803,0
20240829,095900,7025096,803,803,803,803,0
20240829,095800,7025096,803,803,803,803,0
20240829,095700,7025096,803,803,803,803,0
20240829,095600,7025096,803,803,803,803,0
20240829,095500,7025096,803,803,803,803,0
20240829,095400,7025096,803,803,803,803,0
20240829,095300,7025096,803,803,803,803,0
20240829,095200,7025096,803,803,803,803,0
20240829,095100,7025096,803,803,803,803,0
20240829,095000,7025096,803,803,803,803,0
20240829,094900,7025096,803,803,803,803,0
20240829,094800,7025096,803,803,803,803,0
20240829,094700,7025096,803,803,803,803,0
20240829,094600,7025096,803,803,803,803,0
20240829,094500,7025096,803,803,803,803,17
20240829,094400,7011445,803,809,812,803,2138
20240829,094300,5293112,813,819,822,811,85
20240829,094200,5223986,811,808,821,808,150
20240829,094100,5101906,808,808,808,808,0
20240829,094000,5101906,808,808,808,808,0
20240829,093900,5101906,808,805,808,805,33
20240829,093800,5075331,804,804,804,804,0
20240829,093700,5075331,804,804,804,804,0
20240829,093600,5075331,804,804,804,804,4771
20240829,093500,1239447,804,804,804,804,3
20240829,093400,1237035,804,804,804,804,50
20240829,093300,1196835,803,803,803,803,0
20240829,093200,1196835,803,803,803,803,4
20240829,093100,1193623,803,804,804,803,14
20240829,093000,1182369,804,804,804,804,0
20240829,092900,1182369,804,804,804,804,0
20240829,092800,1182369,804,804,804,804,0
20240829,092700,1182369,804,804,804,804,0
20240829,092600,1182369,804,804,804,804,9
20240829,092500,1175133,804,804,804,804,0
20240829,092400,1175133,804,804,804,804,0
20240829,092300,1175133,804,804,804,804,0
20240829,092200,1175133,804,804,804,804,15
20240829,092100,1163073,804,804,804,804,0
20240829,092000,1163073,804,804,804,804,0
20240829,091900,1163073,804,804,804,804,0
20240829,091800,1163073,804,804,804,804,0
20240829,091700,1163073,804,804,804,804,0
20240829,091600,1163073,804,804,804,804,6
20240829,091500,1158249,804,804,804,804,1
20240829,091400,1157445,804,804,804,804,0
20240829,091300,1157445,804,803,804,803,112
20240829,091200,1067420,803,803,803,803,5
20240829,091100,1063405,805,805,805,805,10
20240829,091000,1055355,805,805,805,805,0
20240829,090900,1055355,805,805,805,805,0
20240829,090800,1055355,805,805,805,805,0
20240829,090700,1055355,805,805,805,805,69
20240829,090600,999810,805,805,805,805,0
20240829,090500,999810,805,805,805,805,5
20240829,090400,995785,805,805,805,805,0
20240829,090300,995785,805,805,805,805,0
20240829,090200,995785,805,805,805,805,0
20240829,090100,995785,805,805,805,805,0
20240829,090000,995785,805,805,805,805,1237