KissMeData/012160/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,185600,63838952,490,490,490,490,2300
20240829,185500,63838952,490,490,490,490,0
20240829,185400,63838952,490,490,490,490,0
20240829,185300,63838952,490,490,490,490,0
20240829,185200,63838952,490,490,490,490,0
20240829,185100,63838952,490,490,490,490,0
20240829,185000,63838952,490,490,490,490,0
20240829,184900,63838952,490,490,490,490,0
20240829,184800,63838952,490,490,490,490,0
20240829,184700,63838952,490,490,490,490,0
20240829,184600,63838952,490,490,490,490,0
20240829,184500,63838952,490,490,490,490,0
20240829,184400,63838952,490,490,490,490,0
20240829,184300,63838952,490,490,490,490,0
20240829,184200,63838952,490,490,490,490,0
20240829,184100,63838952,490,490,490,490,0
20240829,184000,63838952,490,490,490,490,0
20240829,183900,63838952,490,490,490,490,0
20240829,183800,63838952,490,490,490,490,0
20240829,183700,63838952,490,490,490,490,0
20240829,183600,63838952,490,490,490,490,0
20240829,183500,63838952,490,490,490,490,0
20240829,183400,63838952,490,490,490,490,0
20240829,183300,63838952,490,490,490,490,0
20240829,183200,63838952,490,490,490,490,0
20240829,183100,63838952,490,490,490,490,0
20240829,183000,63838952,490,490,490,490,0
20240829,182900,63838952,490,490,490,490,0
20240829,182800,63838952,490,490,490,490,0
20240829,182700,63838952,490,490,490,490,0
20240829,182600,63838952,490,490,490,490,2300
20240829,182500,63838952,490,490,490,490,0
20240829,182400,63838952,490,490,490,490,0
20240829,182300,63838952,490,490,490,490,0
20240829,182200,63838952,490,490,490,490,0
20240829,182100,63838952,490,490,490,490,0
20240829,182000,63838952,490,490,490,490,0
20240829,181900,63838952,490,490,490,490,0
20240829,181800,63838952,490,490,490,490,0
20240829,181700,63838952,490,490,490,490,0
20240829,181600,63838952,490,490,490,490,0
20240829,181500,63838952,490,490,490,490,0
20240829,181400,63838952,490,490,490,490,0
20240829,181300,63838952,490,490,490,490,0
20240829,181200,63838952,490,490,490,490,0
20240829,181100,63838952,490,490,490,490,0
20240829,181000,63838952,490,490,490,490,0
20240829,180900,63838952,490,490,490,490,0
20240829,180800,63838952,490,490,490,490,0
20240829,180700,63838952,490,490,490,490,0
20240829,180600,63838952,490,490,490,490,0
20240829,180500,63838952,490,490,490,490,0
20240829,180400,63838952,490,490,490,490,0
20240829,180300,63838952,490,490,490,490,0
20240829,180200,63838952,490,490,490,490,0
20240829,180100,63838952,490,490,490,490,0
20240829,180000,63838952,490,490,490,490,0
20240829,175900,63838952,490,490,490,490,0
20240829,175800,63838952,490,490,490,490,0
20240829,175700,63838952,490,490,490,490,0
20240829,175600,63838952,490,490,490,490,2300
20240829,175500,63838952,490,490,490,490,0
20240829,175400,63838952,490,490,490,490,0
20240829,175300,63838952,490,490,490,490,0
20240829,175200,63838952,490,490,490,490,0
20240829,175100,63838952,490,490,490,490,0
20240829,175000,63838952,490,490,490,490,0
20240829,174900,63838952,490,490,490,490,0
20240829,174800,63838952,490,490,490,490,0
20240829,174700,63838952,490,490,490,490,0
20240829,174600,63838952,490,490,490,490,0
20240829,174500,63838952,490,490,490,490,0
20240829,174400,63838952,490,490,490,490,0
20240829,174300,63838952,490,490,490,490,0
20240829,174200,63838952,490,490,490,490,0
20240829,174100,63838952,490,490,490,490,0
20240829,174000,63838952,490,490,490,490,0
20240829,173900,63838952,490,490,490,490,0
20240829,173800,63838952,490,490,490,490,0
20240829,173700,63838952,490,490,490,490,0
20240829,173600,63838952,490,490,490,490,0
20240829,173500,63838952,490,490,490,490,0
20240829,173400,63838952,490,490,490,490,0
20240829,173300,63838952,490,490,490,490,0
20240829,173200,63838952,490,490,490,490,0
20240829,173100,63838952,490,490,490,490,0
20240829,173000,63838952,490,490,490,490,0
20240829,172900,63838952,490,490,490,490,0
20240829,172800,63838952,490,490,490,490,0
20240829,172700,63838952,490,490,490,490,0
20240829,172600,63838952,490,490,490,490,2300
20240829,172500,63838952,490,490,490,490,0
20240829,172400,63838952,490,490,490,490,0
20240829,172300,63838952,490,490,490,490,0
20240829,172200,63838952,490,490,490,490,0
20240829,172100,63838952,490,490,490,490,0
20240829,172000,63838952,490,490,490,490,0
20240829,171900,63838952,490,490,490,490,0
20240829,171800,63838952,490,490,490,490,0
20240829,171700,63838952,490,490,490,490,0
20240829,171600,63838952,490,490,490,490,0
20240829,171500,63838952,490,490,490,490,0
20240829,171400,63838952,490,490,490,490,0
20240829,171300,63838952,490,490,490,490,0
20240829,171200,63838952,490,490,490,490,0
20240829,171100,63838952,490,490,490,490,0
20240829,171000,63838952,490,490,490,490,0
20240829,170900,63838952,490,490,490,490,0
20240829,170800,63838952,490,490,490,490,0
20240829,170700,63838952,490,490,490,490,0
20240829,170600,63838952,490,490,490,490,0
20240829,170500,63838952,490,490,490,490,0
20240829,170400,63838952,490,490,490,490,0
20240829,170300,63838952,490,490,490,490,0
20240829,170200,63838952,490,490,490,490,0
20240829,170100,63838952,490,490,490,490,0
20240829,170000,63838952,490,490,490,490,0
20240829,165900,63838952,490,490,490,490,0
20240829,165800,63838952,490,490,490,490,0
20240829,165700,63838952,490,490,490,490,0
20240829,165600,63838952,490,490,490,490,2300
20240829,165500,63838952,490,490,490,490,0
20240829,165400,63838952,490,490,490,490,0
20240829,165300,63838952,490,490,490,490,0
20240829,165200,63838952,490,490,490,490,0
20240829,165100,63838952,490,490,490,490,0
20240829,165000,63838952,490,490,490,490,0
20240829,164900,63838952,490,490,490,490,0
20240829,164800,63838952,490,490,490,490,0
20240829,164700,63838952,490,490,490,490,0
20240829,164600,63838952,490,490,490,490,0
20240829,164500,63838952,490,490,490,490,0
20240829,164400,63838952,490,490,490,490,0
20240829,164300,63838952,490,490,490,490,0
20240829,164200,63838952,490,490,490,490,0
20240829,164100,63838952,490,490,490,490,0
20240829,164000,63838952,490,490,490,490,0
20240829,163900,63838952,490,490,490,490,0
20240829,163800,63838952,490,490,490,490,0
20240829,163700,63838952,490,490,490,490,0
20240829,163600,63838952,490,490,490,490,0
20240829,163500,63838952,490,490,490,490,0
20240829,163400,63838952,490,490,490,490,0
20240829,163300,63838952,490,490,490,490,0
20240829,163200,63838952,490,490,490,490,0
20240829,163100,63838952,490,490,490,490,0
20240829,163000,63838952,490,490,490,490,0
20240829,162900,63838952,490,490,490,490,0
20240829,162800,63838952,490,490,490,490,0
20240829,162700,63838952,490,490,490,490,0
20240829,162600,63838952,490,490,490,490,2300
20240829,162500,63838952,490,490,490,490,0
20240829,162400,63838952,490,490,490,490,0
20240829,162300,63838952,490,490,490,490,0
20240829,162200,63838952,490,490,490,490,0
20240829,162100,63838952,490,490,490,490,0
20240829,162000,63838952,490,490,490,490,0
20240829,161900,63838952,490,490,490,490,0
20240829,161800,63838952,490,490,490,490,0
20240829,161700,63838952,490,490,490,490,0
20240829,161600,63838952,490,490,490,490,0
20240829,161500,63838952,490,490,490,490,0
20240829,161400,63838952,490,490,490,490,0
20240829,161300,63838952,490,490,490,490,0
20240829,161200,63838952,490,490,490,490,0
20240829,161100,63838952,490,490,490,490,0
20240829,161000,63838952,490,490,490,490,0
20240829,160900,63838952,490,490,490,490,0
20240829,160800,63838952,490,490,490,490,0
20240829,160700,63838952,490,490,490,490,0
20240829,160600,63838952,490,490,490,490,0
20240829,160500,63838952,490,490,490,490,0
20240829,160400,63838952,490,490,490,490,0
20240829,160300,63838952,490,490,490,490,0
20240829,160200,63838952,490,490,490,490,0
20240829,160100,63838952,490,490,490,490,0
20240829,160000,63838952,490,490,490,490,0
20240829,155900,63838952,490,490,490,490,0
20240829,155800,63838952,490,490,490,490,0
20240829,155700,63838952,490,490,490,490,0
20240829,155600,63838952,490,490,490,490,2300
20240829,155500,63838952,490,490,490,490,0
20240829,155400,63838952,490,490,490,490,0
20240829,155300,63838952,490,490,490,490,0
20240829,155200,63838952,490,490,490,490,0
20240829,155100,63838952,490,490,490,490,0
20240829,155000,63838952,490,490,490,490,0
20240829,154900,63838952,490,490,490,490,0
20240829,154800,63838952,490,490,490,490,0
20240829,154700,63838952,490,490,490,490,0
20240829,154600,63838952,490,490,490,490,0
20240829,154500,63838952,490,490,490,490,0
20240829,154400,63838952,490,490,490,490,0
20240829,154300,63838952,490,490,490,490,0
20240829,154200,63838952,490,490,490,490,0
20240829,154100,63838952,490,490,490,490,0
20240829,154000,63838952,490,490,490,490,0
20240829,153900,63838952,490,490,490,490,0
20240829,153800,63838952,490,490,490,490,0
20240829,153700,63838952,490,490,490,490,0
20240829,153600,63838952,490,490,490,490,0
20240829,153500,63838952,490,490,490,490,0
20240829,153400,63838952,490,490,490,490,0
20240829,153300,63838952,490,490,490,490,0
20240829,153200,63838952,490,490,490,490,0
20240829,153100,63838952,490,490,490,490,0
20240829,153000,63838952,490,490,490,490,2300
20240829,152900,62711952,495,495,495,495,0
20240829,152800,62711952,495,495,495,495,0
20240829,152700,62711952,495,495,495,495,0
20240829,152600,62711952,495,495,495,495,0
20240829,152500,62711952,495,495,495,495,0
20240829,152400,62711952,495,495,495,495,0
20240829,152300,62711952,495,495,495,495,0
20240829,152200,62711952,495,495,495,495,0
20240829,152100,62711952,495,495,495,495,0
20240829,152000,62711952,495,495,495,495,0
20240829,151900,62711952,495,495,495,495,0
20240829,151800,62711952,495,495,495,495,0
20240829,151700,62711952,495,495,495,495,0
20240829,151600,62711952,495,495,495,495,0
20240829,151500,62711952,495,495,495,495,0
20240829,151400,62711952,495,495,495,495,0
20240829,151300,62711952,495,495,495,495,0
20240829,151200,62711952,495,495,495,495,0
20240829,151100,62711952,495,493,495,493,8
20240829,151000,62708002,495,493,495,493,6
20240829,150900,62705038,491,491,491,491,5472
20240829,150800,60018286,491,491,491,491,0
20240829,150700,60018286,491,491,491,491,0
20240829,150600,60018286,491,491,491,491,3
20240829,150500,60016813,491,491,491,491,0
20240829,150400,60016813,491,491,491,491,0
20240829,150300,60016813,491,491,491,491,15
20240829,150200,60009448,491,491,491,491,1510
20240829,150100,59268038,492,491,492,491,4065
20240829,150000,57272058,492,492,492,492,99
20240829,145900,57223350,492,492,492,491,5184
20240829,145800,54677822,492,492,492,492,5010
20240829,145700,52212902,492,492,492,492,2
20240829,145600,52211918,492,492,492,492,9890
20240829,145500,47346038,492,493,493,492,2376
20240829,145400,46176545,493,494,494,493,2000
20240829,145300,45190543,494,494,494,494,40
20240829,145200,45170783,494,494,494,494,0
20240829,145100,45170783,494,494,494,494,400
20240829,145000,44973183,494,493,494,493,2500
20240829,144900,43740183,493,494,494,493,3300
20240829,144800,42111983,494,494,494,494,0
20240829,144700,42111983,494,494,495,494,39
20240829,144600,42092716,494,494,494,494,1253
20240829,144500,41473734,493,493,493,493,0
20240829,144400,41473734,493,493,493,493,0
20240829,144300,41473734,493,493,493,493,0
20240829,144200,41473734,493,493,493,493,0
20240829,144100,41473734,493,493,493,493,0
20240829,144000,41473734,493,493,493,493,1000
20240829,143900,40980734,497,497,497,497,0
20240829,143800,40980734,497,495,497,495,2
20240829,143700,40979742,493,493,493,493,40
20240829,143600,40960022,493,493,493,493,0
20240829,143500,40960022,493,493,493,493,0
20240829,143400,40960022,493,493,493,493,0
20240829,143300,40960022,493,496,496,493,1610
20240829,143200,40165174,496,496,496,496,1
20240829,143100,40164678,497,497,497,497,0
20240829,143000,40164678,497,497,497,497,0
20240829,142900,40164678,497,497,497,497,0
20240829,142800,40164678,497,497,497,497,0
20240829,142700,40164678,497,497,497,497,0
20240829,142600,40164678,497,497,497,497,0
20240829,142500,40164678,497,497,497,497,0
20240829,142400,40164678,497,497,497,497,0
20240829,142300,40164678,497,497,497,497,0
20240829,142200,40164678,497,496,497,496,2
20240829,142100,40163685,494,494,494,494,5
20240829,142000,40161215,497,497,497,497,0
20240829,141900,40161215,497,497,497,497,0
20240829,141800,40161215,497,497,497,497,0
20240829,141700,40161215,497,497,497,497,0
20240829,141600,40161215,497,497,497,497,0
20240829,141500,40161215,497,497,497,497,0
20240829,141400,40161215,497,494,497,494,27
20240829,141300,40147873,494,494,494,494,19
20240829,141200,40138487,497,497,497,497,0
20240829,141100,40138487,497,497,497,497,0
20240829,141000,40138487,497,497,497,497,0
20240829,140900,40138487,497,497,497,497,0
20240829,140800,40138487,497,497,497,497,0
20240829,140700,40138487,497,497,497,497,0
20240829,140600,40138487,497,497,497,497,0
20240829,140500,40138487,497,497,497,497,0
20240829,140400,40138487,497,497,497,497,0
20240829,140300,40138487,497,497,497,497,0
20240829,140200,40138487,497,496,497,496,2
20240829,140100,40137494,497,497,497,497,0
20240829,140000,40137494,497,496,497,496,2
20240829,135900,40136501,497,497,497,497,0
20240829,135800,40136501,497,497,497,497,0
20240829,135700,40136501,497,497,497,497,0
20240829,135600,40136501,497,497,497,497,0
20240829,135500,40136501,497,497,497,497,0
20240829,135400,40136501,497,497,497,497,0
20240829,135300,40136501,497,497,497,497,0
20240829,135200,40136501,497,497,497,497,0
20240829,135100,40136501,497,497,497,497,0
20240829,135000,40136501,497,497,497,497,0
20240829,134900,40136501,497,497,497,497,0
20240829,134800,40136501,497,497,497,497,0
20240829,134700,40136501,497,495,497,495,2
20240829,134600,40135509,495,495,495,495,0
20240829,134500,40135509,495,495,495,495,0
20240829,134400,40135509,495,495,495,495,1
20240829,134300,40135014,497,497,497,497,0
20240829,134200,40135014,497,497,497,497,0
20240829,134100,40135014,497,497,497,497,0
20240829,134000,40135014,497,495,497,495,2
20240829,133900,40134022,497,497,497,497,0
20240829,133800,40134022,497,497,497,497,0
20240829,133700,40134022,497,493,497,493,3002
20240829,133600,38654031,493,493,493,493,0
20240829,133500,38654031,493,493,493,493,7840
20240829,133400,34788911,494,494,494,494,0
20240829,133300,34788911,494,494,494,494,472
20240829,133200,34555743,494,494,494,494,0
20240829,133100,34555743,494,494,494,494,0
20240829,133000,34555743,494,494,494,494,2372
20240829,132900,33383975,494,494,494,494,11009
20240829,132800,27945529,495,495,495,495,1990
20240829,132700,26960479,495,495,495,495,10001
20240829,132600,22009984,495,495,495,495,5000
20240829,132500,19534984,496,496,496,496,3010
20240829,132400,18042024,496,496,496,496,2000
20240829,132300,17050024,496,496,496,496,5000
20240829,132200,14570024,496,496,496,496,0
20240829,132100,14570024,496,496,496,496,2205
20240829,132000,13476344,496,496,496,496,2000
20240829,131900,12484344,498,498,498,498,0
20240829,131800,12484344,498,498,498,498,0
20240829,131700,12484344,498,498,498,498,0
20240829,131600,12484344,498,498,498,498,50
20240829,131500,12459444,498,498,498,498,0
20240829,131400,12459444,498,498,498,498,0
20240829,131300,12459444,498,498,498,498,0
20240829,131200,12459444,498,498,498,498,0
20240829,131100,12459444,498,498,498,498,0
20240829,131000,12459444,498,498,498,498,0
20240829,130900,12459444,498,498,498,498,0
20240829,130800,12459444,498,498,498,498,0
20240829,130700,12459444,498,498,498,498,0
20240829,130600,12459444,498,498,498,498,0
20240829,130500,12459444,498,498,498,498,0
20240829,130400,12459444,498,498,498,498,0
20240829,130300,12459444,498,498,498,498,0
20240829,130200,12459444,498,498,498,498,0
20240829,130100,12459444,498,497,498,496,2501
20240829,130000,11218908,496,496,496,496,0
20240829,125900,11218908,496,496,496,496,0
20240829,125800,11218908,496,496,496,496,0
20240829,125700,11218908,496,496,496,496,0
20240829,125600,11218908,496,496,496,496,0
20240829,125500,11218908,496,496,496,496,0
20240829,125400,11218908,496,496,496,496,0
20240829,125300,11218908,496,496,496,496,0
20240829,125200,11218908,496,496,496,496,0
20240829,125100,11218908,496,496,496,496,0
20240829,125000,11218908,496,496,496,496,0
20240829,124900,11218908,496,496,496,496,0
20240829,124800,11218908,496,497,497,496,600
20240829,124700,10921302,498,498,498,498,0
20240829,124600,10921302,498,498,498,498,0
20240829,124500,10921302,498,498,498,498,0
20240829,124400,10921302,498,498,498,498,0
20240829,124300,10921302,498,498,498,498,0
20240829,124200,10921302,498,498,498,498,0
20240829,124100,10921302,498,498,498,498,0
20240829,124000,10921302,498,498,498,498,0
20240829,123900,10921302,498,498,498,498,0
20240829,123800,10921302,498,498,498,498,0
20240829,123700,10921302,498,498,498,498,0
20240829,123600,10921302,498,498,498,498,0
20240829,123500,10921302,498,498,498,498,0
20240829,123400,10921302,498,498,498,498,0
20240829,123300,10921302,498,498,498,498,0
20240829,123200,10921302,498,498,498,498,0
20240829,123100,10921302,498,498,498,498,0
20240829,123000,10921302,498,498,498,498,0
20240829,122900,10921302,498,498,498,498,0
20240829,122800,10921302,498,498,498,498,0
20240829,122700,10921302,498,498,498,498,0
20240829,122600,10921302,498,498,498,498,0
20240829,122500,10921302,498,498,498,498,0
20240829,122400,10921302,498,498,498,498,0
20240829,122300,10921302,498,498,498,498,0
20240829,122200,10921302,498,498,498,498,0
20240829,122100,10921302,498,498,498,498,0
20240829,122000,10921302,498,498,498,498,0
20240829,121900,10921302,498,498,498,498,0
20240829,121800,10921302,498,498,498,498,0
20240829,121700,10921302,498,498,498,498,0
20240829,121600,10921302,498,498,498,498,0
20240829,121500,10921302,498,498,498,498,0
20240829,121400,10921302,498,498,499,498,213
20240829,121300,10815028,499,499,499,499,0
20240829,121200,10815028,499,499,499,499,0
20240829,121100,10815028,499,499,499,499,0
20240829,121000,10815028,499,499,499,499,0
20240829,120900,10815028,499,499,499,499,0
20240829,120800,10815028,499,499,499,499,0
20240829,120700,10815028,499,499,499,499,0
20240829,120600,10815028,499,499,499,499,0
20240829,120500,10815028,499,499,499,499,0
20240829,120400,10815028,499,499,499,499,1
20240829,120300,10814529,498,498,498,498,0
20240829,120200,10814529,498,498,498,498,0
20240829,120100,10814529,498,498,498,498,0
20240829,120000,10814529,498,498,498,498,0
20240829,115900,10814529,498,498,498,498,0
20240829,115800,10814529,498,498,498,498,0
20240829,115700,10814529,498,498,498,498,0
20240829,115600,10814529,498,498,498,498,0
20240829,115500,10814529,498,498,498,498,0
20240829,115400,10814529,498,498,498,498,0
20240829,115300,10814529,498,498,498,498,0
20240829,115200,10814529,498,498,498,498,0
20240829,115100,10814529,498,498,498,498,0
20240829,115000,10814529,498,498,498,498,0
20240829,114900,10814529,498,498,498,498,0
20240829,114800,10814529,498,498,498,498,1
20240829,114700,10814031,500,500,500,500,0
20240829,114600,10814031,500,500,500,500,0
20240829,114500,10814031,500,500,500,500,0
20240829,114400,10814031,500,500,500,500,0
20240829,114300,10814031,500,500,500,500,0
20240829,114200,10814031,500,500,500,500,0
20240829,114100,10814031,500,500,500,500,0
20240829,114000,10814031,500,500,500,500,0
20240829,113900,10814031,500,500,500,500,0
20240829,113800,10814031,500,500,500,500,0
20240829,113700,10814031,500,500,500,500,0
20240829,113600,10814031,500,500,500,500,0
20240829,113500,10814031,500,500,500,500,1
20240829,113400,10813531,498,498,498,498,1
20240829,113300,10813033,496,496,496,496,0
20240829,113200,10813033,496,496,496,496,0
20240829,113100,10813033,496,496,496,496,0
20240829,113000,10813033,496,496,496,496,322
20240829,112900,10653321,496,496,496,496,1000
20240829,112800,10157321,496,496,496,496,0
20240829,112700,10157321,496,496,496,496,0
20240829,112600,10157321,496,496,496,496,0
20240829,112500,10157321,496,496,496,496,0
20240829,112400,10157321,496,496,496,496,1
20240829,112300,10156825,496,496,496,496,5000
20240829,112200,7676825,496,496,496,496,0
20240829,112100,7676825,496,496,496,496,0
20240829,112000,7676825,496,496,496,496,0
20240829,111900,7676825,496,496,496,496,1
20240829,111800,7676329,496,496,496,496,0
20240829,111700,7676329,496,496,496,496,0
20240829,111600,7676329,496,496,496,496,0
20240829,111500,7676329,496,496,496,496,0
20240829,111400,7676329,496,496,496,496,0
20240829,111300,7676329,496,496,496,496,0
20240829,111200,7676329,496,496,496,496,202
20240829,111100,7576137,496,496,496,496,0
20240829,111000,7576137,496,496,496,496,0
20240829,110900,7576137,496,496,496,496,202
20240829,110800,7475945,496,496,496,496,0
20240829,110700,7475945,496,496,496,496,0
20240829,110600,7475945,496,496,496,496,0
20240829,110500,7475945,496,496,496,496,0
20240829,110400,7475945,496,496,496,496,0
20240829,110300,7475945,496,496,496,496,0
20240829,110200,7475945,496,496,496,496,0
20240829,110100,7475945,496,496,496,496,0
20240829,110000,7475945,496,496,496,496,10
20240829,105900,7470985,496,496,496,496,0
20240829,105800,7470985,496,496,496,496,0
20240829,105700,7470985,496,496,496,496,0
20240829,105600,7470985,496,496,496,496,10
20240829,105500,7466025,496,496,496,496,0
20240829,105400,7466025,496,496,496,496,0
20240829,105300,7466025,496,496,496,496,0
20240829,105200,7466025,496,496,496,496,0
20240829,105100,7466025,496,496,496,496,0
20240829,105000,7466025,496,496,496,496,0
20240829,104900,7466025,496,496,496,496,0
20240829,104800,7466025,496,496,496,496,0
20240829,104700,7466025,496,496,496,496,0
20240829,104600,7466025,496,496,496,496,0
20240829,104500,7466025,496,496,496,496,0
20240829,104400,7466025,496,496,496,496,2
20240829,104300,7465033,496,496,496,496,5
20240829,104200,7462553,496,496,496,496,0
20240829,104100,7462553,496,496,496,496,2048
20240829,104000,6446745,497,497,497,497,1
20240829,103900,6446248,496,496,496,496,0
20240829,103800,6446248,496,496,496,496,0
20240829,103700,6446248,496,496,496,496,0
20240829,103600,6446248,496,496,496,496,0
20240829,103500,6446248,496,496,496,496,1000
20240829,103400,5950248,497,497,497,497,0
20240829,103300,5950248,497,497,497,497,0
20240829,103200,5950248,497,497,497,497,10
20240829,103100,5945278,497,497,497,497,10
20240829,103000,5940308,496,496,496,496,0
20240829,102900,5940308,496,496,496,496,0
20240829,102800,5940308,496,496,496,496,0
20240829,102700,5940308,496,496,496,496,0
20240829,102600,5940308,496,496,496,496,0
20240829,102500,5940308,496,496,496,496,0
20240829,102400,5940308,496,496,496,496,0
20240829,102300,5940308,496,496,496,496,0
20240829,102200,5940308,496,496,496,496,3000
20240829,102100,4452308,498,498,498,498,0
20240829,102000,4452308,498,498,498,498,0
20240829,101900,4452308,498,498,498,498,0
20240829,101800,4452308,498,498,498,498,0
20240829,101700,4452308,498,498,498,498,0
20240829,101600,4452308,498,498,498,498,0
20240829,101500,4452308,498,498,498,498,0
20240829,101400,4452308,498,498,498,498,0
20240829,101300,4452308,498,498,498,498,0
20240829,101200,4452308,498,498,498,498,0
20240829,101100,4452308,498,498,498,498,0
20240829,101000,4452308,498,498,498,498,0
20240829,100900,4452308,498,498,498,498,0
20240829,100800,4452308,498,498,498,498,0
20240829,100700,4452308,498,498,498,498,0
20240829,100600,4452308,498,498,498,498,0
20240829,100500,4452308,498,498,498,498,0
20240829,100400,4452308,498,498,498,498,0
20240829,100300,4452308,498,498,498,498,0
20240829,100200,4452308,498,498,498,498,0
20240829,100100,4452308,498,498,498,498,0
20240829,100000,4452308,498,498,498,498,0
20240829,095900,4452308,498,498,498,498,0
20240829,095800,4452308,498,498,498,498,1
20240829,095700,4451810,496,496,496,496,0
20240829,095600,4451810,496,496,496,496,0
20240829,095500,4451810,496,496,496,496,0
20240829,095400,4451810,496,496,496,496,0
20240829,095300,4451810,496,496,496,496,0
20240829,095200,4451810,496,496,496,496,0
20240829,095100,4451810,496,496,496,496,0
20240829,095000,4451810,496,496,496,496,2000
20240829,094900,3459810,496,496,496,496,0
20240829,094800,3459810,496,496,496,496,0
20240829,094700,3459810,496,496,496,496,204
20240829,094600,3358626,496,496,496,496,496
20240829,094500,3112610,497,497,497,497,0
20240829,094400,3112610,497,497,497,497,0
20240829,094300,3112610,497,497,497,497,0
20240829,094200,3112610,497,497,497,497,0
20240829,094100,3112610,497,497,497,497,0
20240829,094000,3112610,497,497,497,497,0
20240829,093900,3112610,497,497,497,497,0
20240829,093800,3112610,497,497,497,497,0
20240829,093700,3112610,497,497,497,497,0
20240829,093600,3112610,497,497,497,497,1
20240829,093500,3112113,498,498,498,498,0
20240829,093400,3112113,498,498,498,498,0
20240829,093300,3112113,498,497,498,497,10
20240829,093200,3107134,498,495,498,494,2359
20240829,093100,1939418,495,495,495,495,6
20240829,093000,1936448,495,495,495,495,0
20240829,092900,1936448,495,495,495,495,3
20240829,092800,1934963,495,495,495,495,2000
20240829,092700,944963,495,495,495,495,0
20240829,092600,944963,495,495,495,495,3
20240829,092500,943478,495,495,495,495,0
20240829,092400,943478,495,495,495,495,70
20240829,092300,908828,495,495,495,495,1
20240829,092200,908333,498,498,498,498,0
20240829,092100,908333,498,498,498,498,0
20240829,092000,908333,498,498,498,498,0
20240829,091900,908333,498,498,498,498,0
20240829,091800,908333,498,498,498,498,0
20240829,091700,908333,498,498,498,498,0
20240829,091600,908333,498,498,498,498,0
20240829,091500,908333,498,498,498,498,0
20240829,091400,908333,498,498,498,498,0
20240829,091300,908333,498,498,498,498,0
20240829,091200,908333,498,498,498,498,0
20240829,091100,908333,498,498,498,498,0
20240829,091000,908333,498,498,498,498,1
20240829,090900,907835,498,497,498,497,554
20240829,090800,632447,498,498,498,498,0
20240829,090700,632447,498,498,498,498,0
20240829,090600,632447,498,497,498,497,199
20240829,090500,533541,498,498,498,498,0
20240829,090400,533541,498,498,498,498,0
20240829,090300,533541,498,498,498,498,182
20240829,090200,442905,498,498,498,498,269
20240829,090100,308943,498,501,501,498,618
20240829,090000,1002,501,501,501,501,2