KissMeData/044480/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,192500,92390735,687,687,687,687,4024
20240830,192400,92390735,687,687,687,687,0
20240830,192300,92390735,687,687,687,687,0
20240830,192200,92390735,687,687,687,687,0
20240830,192100,92390735,687,687,687,687,0
20240830,192000,92390735,687,687,687,687,0
20240830,191900,92390735,687,687,687,687,0
20240830,191800,92390735,687,687,687,687,0
20240830,191700,92390735,687,687,687,687,0
20240830,191600,92390735,687,687,687,687,0
20240830,191500,92390735,687,687,687,687,0
20240830,191400,92390735,687,687,687,687,0
20240830,191300,92390735,687,687,687,687,0
20240830,191200,92390735,687,687,687,687,0
20240830,191100,92390735,687,687,687,687,0
20240830,191000,92390735,687,687,687,687,0
20240830,190900,92390735,687,687,687,687,0
20240830,190800,92390735,687,687,687,687,0
20240830,190700,92390735,687,687,687,687,0
20240830,190600,92390735,687,687,687,687,0
20240830,190500,92390735,687,687,687,687,0
20240830,190400,92390735,687,687,687,687,0
20240830,190300,92390735,687,687,687,687,0
20240830,190200,92390735,687,687,687,687,0
20240830,190100,92390735,687,687,687,687,0
20240830,190000,92390735,687,687,687,687,0
20240830,185900,92390735,687,687,687,687,0
20240830,185800,92390735,687,687,687,687,0
20240830,185700,92390735,687,687,687,687,0
20240830,185600,92390735,687,687,687,687,0
20240830,185500,92390735,687,687,687,687,4024
20240830,185400,92390735,687,687,687,687,0
20240830,185300,92390735,687,687,687,687,0
20240830,185200,92390735,687,687,687,687,0
20240830,185100,92390735,687,687,687,687,0
20240830,185000,92390735,687,687,687,687,0
20240830,184900,92390735,687,687,687,687,0
20240830,184800,92390735,687,687,687,687,0
20240830,184700,92390735,687,687,687,687,0
20240830,184600,92390735,687,687,687,687,0
20240830,184500,92390735,687,687,687,687,0
20240830,184400,92390735,687,687,687,687,0
20240830,184300,92390735,687,687,687,687,0
20240830,184200,92390735,687,687,687,687,0
20240830,184100,92390735,687,687,687,687,0
20240830,184000,92390735,687,687,687,687,0
20240830,183900,92390735,687,687,687,687,0
20240830,183800,92390735,687,687,687,687,0
20240830,183700,92390735,687,687,687,687,0
20240830,183600,92390735,687,687,687,687,0
20240830,183500,92390735,687,687,687,687,0
20240830,183400,92390735,687,687,687,687,0
20240830,183300,92390735,687,687,687,687,0
20240830,183200,92390735,687,687,687,687,0
20240830,183100,92390735,687,687,687,687,0
20240830,183000,92390735,687,687,687,687,0
20240830,182900,92390735,687,687,687,687,0
20240830,182800,92390735,687,687,687,687,0
20240830,182700,92390735,687,687,687,687,0
20240830,182600,92390735,687,687,687,687,0
20240830,182500,92390735,687,687,687,687,4024
20240830,182400,92390735,687,687,687,687,0
20240830,182300,92390735,687,687,687,687,0
20240830,182200,92390735,687,687,687,687,0
20240830,182100,92390735,687,687,687,687,0
20240830,182000,92390735,687,687,687,687,0
20240830,181900,92390735,687,687,687,687,0
20240830,181800,92390735,687,687,687,687,0
20240830,181700,92390735,687,687,687,687,0
20240830,181600,92390735,687,687,687,687,0
20240830,181500,92390735,687,687,687,687,0
20240830,181400,92390735,687,687,687,687,0
20240830,181300,92390735,687,687,687,687,0
20240830,181200,92390735,687,687,687,687,0
20240830,181100,92390735,687,687,687,687,0
20240830,181000,92390735,687,687,687,687,0
20240830,180900,92390735,687,687,687,687,0
20240830,180800,92390735,687,687,687,687,0
20240830,180700,92390735,687,687,687,687,0
20240830,180600,92390735,687,687,687,687,0
20240830,180500,92390735,687,687,687,687,0
20240830,180400,92390735,687,687,687,687,0
20240830,180300,92390735,687,687,687,687,0
20240830,180200,92390735,687,687,687,687,0
20240830,180100,92390735,687,687,687,687,0
20240830,180000,92390735,687,687,687,687,0
20240830,175900,92390735,687,687,687,687,0
20240830,175800,92390735,687,687,687,687,0
20240830,175700,92390735,687,687,687,687,0
20240830,175600,92390735,687,687,687,687,0
20240830,175500,92390735,687,687,687,687,4024
20240830,175400,92390735,687,687,687,687,0
20240830,175300,92390735,687,687,687,687,0
20240830,175200,92390735,687,687,687,687,0
20240830,175100,92390735,687,687,687,687,0
20240830,175000,92390735,687,687,687,687,0
20240830,174900,92390735,687,687,687,687,0
20240830,174800,92390735,687,687,687,687,0
20240830,174700,92390735,687,687,687,687,0
20240830,174600,92390735,687,687,687,687,0
20240830,174500,92390735,687,687,687,687,0
20240830,174400,92390735,687,687,687,687,0
20240830,174300,92390735,687,687,687,687,0
20240830,174200,92390735,687,687,687,687,0
20240830,174100,92390735,687,687,687,687,0
20240830,174000,92390735,687,687,687,687,0
20240830,173900,92390735,687,687,687,687,0
20240830,173800,92390735,687,687,687,687,0
20240830,173700,92390735,687,687,687,687,0
20240830,173600,92390735,687,687,687,687,0
20240830,173500,92390735,687,687,687,687,0
20240830,173400,92390735,687,687,687,687,0
20240830,173300,92390735,687,687,687,687,0
20240830,173200,92390735,687,687,687,687,0
20240830,173100,92390735,687,687,687,687,0
20240830,173000,92390735,687,687,687,687,0
20240830,172900,92390735,687,687,687,687,0
20240830,172800,92390735,687,687,687,687,0
20240830,172700,92390735,687,687,687,687,0
20240830,172600,92390735,687,687,687,687,0
20240830,172500,92390735,687,687,687,687,4024
20240830,172400,92390735,687,687,687,687,0
20240830,172300,92390735,687,687,687,687,0
20240830,172200,92390735,687,687,687,687,0
20240830,172100,92390735,687,687,687,687,0
20240830,172000,92390735,687,687,687,687,0
20240830,171900,92390735,687,687,687,687,0
20240830,171800,92390735,687,687,687,687,0
20240830,171700,92390735,687,687,687,687,0
20240830,171600,92390735,687,687,687,687,0
20240830,171500,92390735,687,687,687,687,0
20240830,171400,92390735,687,687,687,687,0
20240830,171300,92390735,687,687,687,687,0
20240830,171200,92390735,687,687,687,687,0
20240830,171100,92390735,687,687,687,687,0
20240830,171000,92390735,687,687,687,687,0
20240830,170900,92390735,687,687,687,687,0
20240830,170800,92390735,687,687,687,687,0
20240830,170700,92390735,687,687,687,687,0
20240830,170600,92390735,687,687,687,687,0
20240830,170500,92390735,687,687,687,687,0
20240830,170400,92390735,687,687,687,687,0
20240830,170300,92390735,687,687,687,687,0
20240830,170200,92390735,687,687,687,687,0
20240830,170100,92390735,687,687,687,687,0
20240830,170000,92390735,687,687,687,687,0
20240830,165900,92390735,687,687,687,687,0
20240830,165800,92390735,687,687,687,687,0
20240830,165700,92390735,687,687,687,687,0
20240830,165600,92390735,687,687,687,687,0
20240830,165500,92390735,687,687,687,687,4024
20240830,165400,92390735,687,687,687,687,0
20240830,165300,92390735,687,687,687,687,0
20240830,165200,92390735,687,687,687,687,0
20240830,165100,92390735,687,687,687,687,0
20240830,165000,92390735,687,687,687,687,0
20240830,164900,92390735,687,687,687,687,0
20240830,164800,92390735,687,687,687,687,0
20240830,164700,92390735,687,687,687,687,0
20240830,164600,92390735,687,687,687,687,0
20240830,164500,92390735,687,687,687,687,0
20240830,164400,92390735,687,687,687,687,0
20240830,164300,92390735,687,687,687,687,0
20240830,164200,92390735,687,687,687,687,0
20240830,164100,92390735,687,687,687,687,0
20240830,164000,92390735,687,687,687,687,0
20240830,163900,92390735,687,687,687,687,0
20240830,163800,92390735,687,687,687,687,0
20240830,163700,92390735,687,687,687,687,0
20240830,163600,92390735,687,687,687,687,0
20240830,163500,92390735,687,687,687,687,0
20240830,163400,92390735,687,687,687,687,0
20240830,163300,92390735,687,687,687,687,0
20240830,163200,92390735,687,687,687,687,0
20240830,163100,92390735,687,687,687,687,0
20240830,163000,92390735,687,687,687,687,0
20240830,162900,92390735,687,687,687,687,0
20240830,162800,92390735,687,687,687,687,0
20240830,162700,92390735,687,687,687,687,0
20240830,162600,92390735,687,687,687,687,0
20240830,162500,92390735,687,687,687,687,4024
20240830,162400,92390735,687,687,687,687,0
20240830,162300,92390735,687,687,687,687,0
20240830,162200,92390735,687,687,687,687,0
20240830,162100,92390735,687,687,687,687,0
20240830,162000,92390735,687,687,687,687,0
20240830,161900,92390735,687,687,687,687,0
20240830,161800,92390735,687,687,687,687,0
20240830,161700,92390735,687,687,687,687,0
20240830,161600,92390735,687,687,687,687,0
20240830,161500,92390735,687,687,687,687,0
20240830,161400,92390735,687,687,687,687,0
20240830,161300,92390735,687,687,687,687,0
20240830,161200,92390735,687,687,687,687,0
20240830,161100,92390735,687,687,687,687,0
20240830,161000,92390735,687,687,687,687,0
20240830,160900,92390735,687,687,687,687,0
20240830,160800,92390735,687,687,687,687,0
20240830,160700,92390735,687,687,687,687,0
20240830,160600,92390735,687,687,687,687,0
20240830,160500,92390735,687,687,687,687,0
20240830,160400,92390735,687,687,687,687,0
20240830,160300,92390735,687,687,687,687,0
20240830,160200,92390735,687,687,687,687,0
20240830,160100,92390735,687,687,687,687,0
20240830,160000,92390735,687,687,687,687,0
20240830,155900,92390735,687,687,687,687,0
20240830,155800,92390735,687,687,687,687,0
20240830,155700,92390735,687,687,687,687,0
20240830,155600,92390735,687,687,687,687,0
20240830,155500,92390735,687,687,687,687,4024
20240830,155400,92390735,687,687,687,687,0
20240830,155300,92390735,687,687,687,687,0
20240830,155200,92390735,687,687,687,687,0
20240830,155100,92390735,687,687,687,687,0
20240830,155000,92390735,687,687,687,687,0
20240830,154900,92390735,687,687,687,687,0
20240830,154800,92390735,687,687,687,687,0
20240830,154700,92390735,687,687,687,687,0
20240830,154600,92390735,687,687,687,687,0
20240830,154500,92390735,687,687,687,687,0
20240830,154400,92390735,687,687,687,687,0
20240830,154300,92390735,687,687,687,687,0
20240830,154200,92390735,687,687,687,687,0
20240830,154100,92390735,687,687,687,687,0
20240830,154000,92390735,687,687,687,687,0
20240830,153900,92390735,687,687,687,687,0
20240830,153800,92390735,687,687,687,687,0
20240830,153700,92390735,687,687,687,687,0
20240830,153600,92390735,687,687,687,687,0
20240830,153500,92390735,687,687,687,687,0
20240830,153400,92390735,687,687,687,687,0
20240830,153300,92390735,687,687,687,687,0
20240830,153200,92390735,687,687,687,687,0
20240830,153100,92390735,687,687,687,687,0
20240830,153000,92390735,687,687,687,687,4024
20240830,152900,89626247,691,691,691,691,0
20240830,152800,89626247,691,691,691,691,0
20240830,152700,89626247,691,691,691,691,0
20240830,152600,89626247,691,691,691,691,0
20240830,152500,89626247,691,691,691,691,0
20240830,152400,89626247,691,691,691,691,0
20240830,152300,89626247,691,691,691,691,0
20240830,152200,89626247,691,691,691,691,0
20240830,152100,89626247,691,691,691,691,0
20240830,152000,89626247,691,691,691,691,0
20240830,151900,89626247,691,691,691,691,0
20240830,151800,89626247,691,687,691,687,897
20240830,151700,89010004,687,687,687,687,323
20240830,151600,88788103,687,687,687,687,0
20240830,151500,88788103,687,687,687,687,38
20240830,151400,88761997,687,687,687,687,0
20240830,151300,88761997,687,687,687,687,2376
20240830,151200,87129685,687,687,687,687,225
20240830,151100,86975110,689,689,689,689,1
20240830,151000,86974421,689,689,689,689,0
20240830,150900,86974421,689,689,689,689,0
20240830,150800,86974421,689,689,689,689,0
20240830,150700,86974421,689,689,689,689,0
20240830,150600,86974421,689,689,689,689,1
20240830,150500,86973732,692,692,692,692,0
20240830,150400,86973732,692,692,692,692,0
20240830,150300,86973732,692,692,692,692,0
20240830,150200,86973732,692,692,692,692,10
20240830,150100,86966812,695,695,695,695,0
20240830,150000,86966812,695,695,695,695,0
20240830,145900,86966812,695,695,695,695,0
20240830,145800,86966812,695,695,695,695,0
20240830,145700,86966812,695,690,695,690,300
20240830,145600,86759699,690,690,690,690,0
20240830,145500,86759699,690,690,690,690,0
20240830,145400,86759699,690,690,690,690,20
20240830,145300,86745899,689,689,689,689,34
20240830,145200,86722473,689,689,689,689,0
20240830,145100,86722473,689,689,689,689,16
20240830,145000,86711449,690,690,690,690,0
20240830,144900,86711449,690,690,690,690,0
20240830,144800,86711449,690,690,690,690,310
20240830,144700,86497549,695,695,695,695,0
20240830,144600,86497549,695,695,695,695,0
20240830,144500,86497549,695,695,695,695,20
20240830,144400,86483649,690,690,690,690,201
20240830,144300,86344959,695,695,695,695,35
20240830,144200,86320634,696,690,696,690,141
20240830,144100,86223312,690,690,690,690,90
20240830,144000,86161212,689,688,689,688,2435
20240830,143900,84485877,688,688,688,688,0
20240830,143800,84485877,688,688,688,688,0
20240830,143700,84485877,688,686,688,686,1123
20240830,143600,83714436,685,685,685,685,0
20240830,143500,83714436,685,685,685,685,266
20240830,143400,83532226,685,681,685,681,5000
20240830,143300,80118362,681,681,681,681,0
20240830,143200,80118362,681,681,681,681,0
20240830,143100,80118362,681,681,681,681,1276
20240830,143000,79249406,681,681,681,681,0
20240830,142900,79249406,681,681,681,681,0
20240830,142800,79249406,681,681,681,681,0
20240830,142700,79249406,681,681,681,681,0
20240830,142600,79249406,681,681,681,681,0
20240830,142500,79249406,681,681,681,681,50
20240830,142400,79215356,682,682,682,682,0
20240830,142300,79215356,682,682,682,682,0
20240830,142200,79215356,682,682,682,682,0
20240830,142100,79215356,682,682,682,682,0
20240830,142000,79215356,682,682,682,682,0
20240830,141900,79215356,682,682,682,682,0
20240830,141800,79215356,682,682,682,682,0
20240830,141700,79215356,682,682,682,682,0
20240830,141600,79215356,682,682,682,682,0
20240830,141500,79215356,682,682,682,682,0
20240830,141400,79215356,682,682,682,682,0
20240830,141300,79215356,682,682,682,682,0
20240830,141200,79215356,682,682,682,682,0
20240830,141100,79215356,682,682,682,682,420
20240830,141000,78928916,682,682,682,682,0
20240830,140900,78928916,682,680,682,680,2407
20240830,140800,77288929,680,677,680,677,10296
20240830,140700,70316679,677,677,677,677,0
20240830,140600,70316679,677,677,677,677,0
20240830,140500,70316679,677,677,677,677,0
20240830,140400,70316679,677,677,677,677,0
20240830,140300,70316679,677,677,677,677,0
20240830,140200,70316679,677,677,677,677,0
20240830,140100,70316679,677,677,677,677,4
20240830,140000,70313971,677,677,677,677,0
20240830,135900,70313971,677,677,677,677,0
20240830,135800,70313971,677,677,677,677,1
20240830,135700,70313294,677,677,677,677,1
20240830,135600,70312617,678,678,678,678,0
20240830,135500,70312617,678,678,678,678,0
20240830,135400,70312617,678,678,678,678,1
20240830,135300,70311939,677,677,677,677,0
20240830,135200,70311939,677,677,677,677,0
20240830,135100,70311939,677,677,677,677,0
20240830,135000,70311939,677,677,677,677,0
20240830,134900,70311939,677,677,677,677,0
20240830,134800,70311939,677,677,677,677,0
20240830,134700,70311939,677,677,677,677,0
20240830,134600,70311939,677,677,677,677,0
20240830,134500,70311939,677,677,677,677,1
20240830,134400,70311262,677,677,677,677,0
20240830,134300,70311262,677,677,677,677,0
20240830,134200,70311262,677,677,677,677,0
20240830,134100,70311262,677,677,677,677,0
20240830,134000,70311262,677,677,677,677,0
20240830,133900,70311262,677,677,677,677,0
20240830,133800,70311262,677,678,678,677,4
20240830,133700,70308551,678,678,678,678,0
20240830,133600,70308551,678,678,678,678,0
20240830,133500,70308551,678,678,678,678,2
20240830,133400,70307195,679,679,679,679,0
20240830,133300,70307195,679,679,679,679,0
20240830,133200,70307195,679,679,679,679,0
20240830,133100,70307195,679,679,679,679,0
20240830,133000,70307195,679,679,679,679,0
20240830,132900,70307195,679,679,679,679,0
20240830,132800,70307195,679,679,679,679,0
20240830,132700,70307195,679,679,679,679,0
20240830,132600,70307195,679,679,679,679,0
20240830,132500,70307195,679,679,679,679,0
20240830,132400,70307195,679,679,679,679,0
20240830,132300,70307195,679,679,679,679,0
20240830,132200,70307195,679,679,679,679,0
20240830,132100,70307195,679,679,679,679,0
20240830,132000,70307195,679,679,679,679,0
20240830,131900,70307195,679,679,679,679,10
20240830,131800,70300405,679,679,679,679,2
20240830,131700,70299047,679,679,679,679,0
20240830,131600,70299047,679,679,679,679,0
20240830,131500,70299047,679,679,679,679,0
20240830,131400,70299047,679,679,679,679,0
20240830,131300,70299047,679,679,679,679,0
20240830,131200,70299047,679,679,679,679,0
20240830,131100,70299047,679,679,679,679,10
20240830,131000,70292257,679,679,679,679,0
20240830,130900,70292257,679,679,679,679,0
20240830,130800,70292257,679,679,679,679,0
20240830,130700,70292257,679,679,679,679,915
20240830,130600,69670972,679,679,679,679,0
20240830,130500,69670972,679,679,679,679,0
20240830,130400,69670972,679,679,679,679,0
20240830,130300,69670972,679,679,679,679,0
20240830,130200,69670972,679,679,679,679,0
20240830,130100,69670972,679,679,679,679,0
20240830,130000,69670972,679,679,679,679,2
20240830,125900,69669614,680,680,680,680,0
20240830,125800,69669614,680,680,680,680,0
20240830,125700,69669614,680,680,680,680,0
20240830,125600,69669614,680,680,680,680,0
20240830,125500,69669614,680,680,680,680,0
20240830,125400,69669614,680,680,680,680,1
20240830,125300,69668934,680,680,680,680,2
20240830,125200,69667574,680,680,680,680,0
20240830,125100,69667574,680,680,680,680,0
20240830,125000,69667574,680,680,680,680,0
20240830,124900,69667574,680,680,680,680,0
20240830,124800,69667574,680,680,680,680,0
20240830,124700,69667574,680,680,680,680,0
20240830,124600,69667574,680,680,680,680,0
20240830,124500,69667574,680,680,680,680,0
20240830,124400,69667574,680,680,680,680,1
20240830,124300,69666894,680,680,680,680,0
20240830,124200,69666894,680,680,680,680,0
20240830,124100,69666894,680,680,680,680,0
20240830,124000,69666894,680,680,680,680,0
20240830,123900,69666894,680,680,680,680,0
20240830,123800,69666894,680,680,680,680,0
20240830,123700,69666894,680,680,680,680,1
20240830,123600,69666214,675,675,675,675,0
20240830,123500,69666214,675,675,675,675,0
20240830,123400,69666214,675,675,675,675,0
20240830,123300,69666214,675,675,675,675,0
20240830,123200,69666214,675,675,675,675,0
20240830,123100,69666214,675,675,675,675,0
20240830,123000,69666214,675,675,675,675,0
20240830,122900,69666214,675,675,675,675,0
20240830,122800,69666214,675,675,675,675,500
20240830,122700,69328714,680,680,680,680,0
20240830,122600,69328714,680,680,680,680,0
20240830,122500,69328714,680,680,680,680,0
20240830,122400,69328714,680,680,680,680,0
20240830,122300,69328714,680,680,680,680,0
20240830,122200,69328714,680,680,680,680,0
20240830,122100,69328714,680,680,680,680,0
20240830,122000,69328714,680,680,680,680,0
20240830,121900,69328714,680,680,680,680,0
20240830,121800,69328714,680,680,680,680,0
20240830,121700,69328714,680,680,680,680,1
20240830,121600,69328034,680,680,680,680,3
20240830,121500,69325994,680,680,680,680,0
20240830,121400,69325994,680,680,680,680,0
20240830,121300,69325994,680,680,680,680,0
20240830,121200,69325994,680,680,680,680,0
20240830,121100,69325994,680,680,680,680,0
20240830,121000,69325994,680,680,680,680,0
20240830,120900,69325994,680,680,680,680,0
20240830,120800,69325994,680,680,680,680,0
20240830,120700,69325994,680,680,680,680,0
20240830,120600,69325994,680,680,680,680,0
20240830,120500,69325994,680,680,680,680,0
20240830,120400,69325994,680,680,680,680,0
20240830,120300,69325994,680,680,680,680,0
20240830,120200,69325994,680,680,680,680,0
20240830,120100,69325994,680,680,680,680,0
20240830,120000,69325994,680,680,680,680,0
20240830,115900,69325994,680,680,680,680,0
20240830,115800,69325994,680,680,680,680,0
20240830,115700,69325994,680,680,680,680,0
20240830,115600,69325994,680,680,680,680,5
20240830,115500,69322594,680,680,680,680,0
20240830,115400,69322594,680,680,680,680,0
20240830,115300,69322594,680,680,680,680,117
20240830,115200,69243034,680,680,680,680,0
20240830,115100,69243034,680,680,680,680,0
20240830,115000,69243034,680,680,680,680,0
20240830,114900,69243034,680,680,680,680,0
20240830,114800,69243034,680,680,680,680,0
20240830,114700,69243034,680,680,681,680,5293
20240830,114600,65643739,680,680,680,680,0
20240830,114500,65643739,680,680,680,679,681
20240830,114400,65180750,679,679,679,679,1005
20240830,114300,64498355,680,680,680,680,0
20240830,114200,64498355,680,680,680,680,0
20240830,114100,64498355,680,680,680,680,0
20240830,114000,64498355,680,680,680,680,0
20240830,113900,64498355,680,680,680,680,0
20240830,113800,64498355,680,680,680,680,0
20240830,113700,64498355,680,680,680,680,0
20240830,113600,64498355,680,680,680,680,0
20240830,113500,64498355,680,680,680,680,0
20240830,113400,64498355,680,680,680,680,0
20240830,113300,64498355,680,680,680,680,0
20240830,113200,64498355,680,680,680,680,0
20240830,113100,64498355,680,680,680,680,0
20240830,113000,64498355,680,680,680,680,0
20240830,112900,64498355,680,680,680,680,0
20240830,112800,64498355,680,680,680,680,0
20240830,112700,64498355,680,680,680,680,0
20240830,112600,64498355,680,680,680,680,0
20240830,112500,64498355,680,680,680,680,2
20240830,112400,64496995,680,680,680,680,10
20240830,112300,64490195,680,680,680,680,0
20240830,112200,64490195,680,680,680,680,0
20240830,112100,64490195,680,680,680,680,0
20240830,112000,64490195,680,680,680,680,0
20240830,111900,64490195,680,680,680,680,0
20240830,111800,64490195,680,680,680,680,0
20240830,111700,64490195,680,680,680,680,0
20240830,111600,64490195,680,680,680,680,0
20240830,111500,64490195,680,680,680,680,0
20240830,111400,64490195,680,680,680,680,0
20240830,111300,64490195,680,680,680,680,0
20240830,111200,64490195,680,680,680,680,0
20240830,111100,64490195,680,680,680,680,0
20240830,111000,64490195,680,680,680,680,105
20240830,110900,64418795,680,680,680,680,1
20240830,110800,64418115,678,678,678,678,2000
20240830,110700,63062115,678,678,678,678,0
20240830,110600,63062115,678,678,678,678,0
20240830,110500,63062115,678,678,678,678,0
20240830,110400,63062115,678,678,678,678,1
20240830,110300,63061437,679,673,679,673,2
20240830,110200,63060085,673,673,673,673,0
20240830,110100,63060085,673,673,673,673,0
20240830,110000,63060085,673,673,673,673,0
20240830,105900,63060085,673,673,673,673,5
20240830,105800,63056720,673,673,673,673,0
20240830,105700,63056720,673,673,673,673,0
20240830,105600,63056720,673,673,673,673,7249
20240830,105500,58178143,675,675,675,675,492
20240830,105400,57846043,675,677,677,675,2066
20240830,105300,56448791,678,680,680,678,643
20240830,105200,56012821,681,682,682,681,129
20240830,105100,55924844,682,682,682,682,19
20240830,105000,55911886,682,682,682,682,0
20240830,104900,55911886,682,682,682,682,0
20240830,104800,55911886,682,682,682,682,0
20240830,104700,55911886,682,682,682,682,2
20240830,104600,55910522,682,682,682,682,1
20240830,104500,55909840,682,682,682,682,0
20240830,104400,55909840,682,682,682,682,0
20240830,104300,55909840,682,682,682,682,0
20240830,104200,55909840,682,682,682,682,1
20240830,104100,55909158,679,679,679,679,0
20240830,104000,55909158,679,679,679,679,0
20240830,103900,55909158,679,679,679,679,0
20240830,103800,55909158,679,679,679,679,0
20240830,103700,55909158,679,679,679,679,25
20240830,103600,55892183,680,680,680,680,0
20240830,103500,55892183,680,680,680,680,0
20240830,103400,55892183,680,680,680,680,0
20240830,103300,55892183,680,680,680,680,0
20240830,103200,55892183,680,680,680,680,2941
20240830,103100,53892303,684,683,684,683,10
20240830,103000,53885470,683,681,683,681,996
20240830,102900,53205204,681,681,681,681,0
20240830,102800,53205204,681,681,681,681,0
20240830,102700,53205204,681,681,681,681,0
20240830,102600,53205204,681,680,681,680,3
20240830,102500,53203162,680,680,680,680,0
20240830,102400,53203162,680,680,680,680,1908
20240830,102300,51905722,680,680,680,680,2900
20240830,102200,49933722,680,680,680,680,2900
20240830,102100,47961722,680,680,680,680,0
20240830,102000,47961722,680,680,680,680,0
20240830,101900,47961722,680,680,680,680,0
20240830,101800,47961722,680,680,680,680,1
20240830,101700,47961042,675,675,675,675,0
20240830,101600,47961042,675,675,675,675,141
20240830,101500,47865867,675,675,675,675,0
20240830,101400,47865867,675,675,675,675,0
20240830,101300,47865867,675,675,675,675,0
20240830,101200,47865867,675,680,680,675,292
20240830,101100,47668267,680,680,680,680,0
20240830,101000,47668267,680,680,680,680,500
20240830,100900,47328267,680,680,680,680,6
20240830,100800,47324187,680,680,680,680,0
20240830,100700,47324187,680,680,680,680,0
20240830,100600,47324187,680,680,680,680,0
20240830,100500,47324187,680,680,680,680,60
20240830,100400,47283387,680,680,680,680,0
20240830,100300,47283387,680,680,680,680,0
20240830,100200,47283387,680,680,680,680,0
20240830,100100,47283387,680,680,680,680,1
20240830,100000,47282707,680,680,680,680,0
20240830,095900,47282707,680,680,680,680,0
20240830,095800,47282707,680,680,680,680,5
20240830,095700,47279307,680,680,680,680,200
20240830,095600,47143307,681,681,681,681,0
20240830,095500,47143307,681,681,681,681,0
20240830,095400,47143307,681,680,681,680,300
20240830,095300,46939064,680,680,680,680,0
20240830,095200,46939064,680,680,680,680,0
20240830,095100,46939064,680,680,680,680,0
20240830,095000,46939064,680,680,680,680,20
20240830,094900,46925464,680,680,680,680,0
20240830,094800,46925464,680,680,680,680,0
20240830,094700,46925464,680,679,680,679,1042
20240830,094600,46217002,681,681,681,681,0
20240830,094500,46217002,681,681,681,681,0
20240830,094400,46217002,681,681,681,681,0
20240830,094300,46217002,681,681,681,681,0
20240830,094200,46217002,681,681,681,681,0
20240830,094100,46217002,681,677,682,677,17
20240830,094000,46205441,675,675,675,675,0
20240830,093900,46205441,675,675,675,675,643
20240830,093800,45771416,670,670,670,670,1
20240830,093700,45770746,675,675,675,675,0
20240830,093600,45770746,675,675,675,675,0
20240830,093500,45770746,675,675,675,675,0
20240830,093400,45770746,675,675,675,675,0
20240830,093300,45770746,675,675,675,675,0
20240830,093200,45770746,675,675,675,675,1
20240830,093100,45770071,675,675,675,675,0
20240830,093000,45770071,675,675,675,675,0
20240830,092900,45770071,675,675,675,675,1
20240830,092800,45769396,670,670,670,670,0
20240830,092700,45769396,670,670,670,670,0
20240830,092600,45769396,670,670,670,670,632
20240830,092500,45345956,669,670,670,669,2000
20240830,092400,44007951,669,669,669,669,0
20240830,092300,44007951,669,674,674,669,5653
20240830,092200,40222141,673,673,673,673,0
20240830,092100,40222141,673,677,677,673,216
20240830,092000,40075915,677,677,677,677,201
20240830,091900,39939838,677,679,679,677,953
20240830,091800,39293857,679,684,684,679,201
20240830,091700,39157373,679,684,684,679,59
20240830,091600,39117307,684,684,684,684,69
20240830,091500,39070111,684,684,686,679,311
20240830,091400,38857520,686,686,686,685,194
20240830,091300,38724508,687,683,687,683,199
20240830,091200,38587818,681,685,685,681,12
20240830,091100,38579606,689,675,690,675,559
20240830,091000,38194179,671,669,671,669,6691
20240830,090900,33717126,668,670,670,668,4966
20240830,090800,30394980,670,671,671,670,2179
20240830,090700,28933952,674,675,675,673,4543
20240830,090600,25867464,678,676,678,675,333
20240830,090500,25642562,680,680,681,679,57
20240830,090400,25603802,681,681,681,681,967
20240830,090300,24945275,681,679,681,679,4282
20240830,090200,22033660,679,677,679,676,3727
20240830,090100,19513841,679,701,701,679,9534
20240830,090000,12994198,703,709,709,682,18336