KissMeData/200230/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,203100,33367198,682,682,682,682,2160
20240827,203000,33367198,682,682,682,682,0
20240827,202900,33367198,682,682,682,682,0
20240827,202800,33367198,682,682,682,682,0
20240827,202700,33367198,682,682,682,682,0
20240827,202600,33367198,682,682,682,682,0
20240827,202500,33367198,682,682,682,682,0
20240827,202400,33367198,682,682,682,682,0
20240827,202300,33367198,682,682,682,682,0
20240827,202200,33367198,682,682,682,682,0
20240827,202100,33367198,682,682,682,682,0
20240827,202000,33367198,682,682,682,682,0
20240827,201900,33367198,682,682,682,682,0
20240827,201800,33367198,682,682,682,682,0
20240827,201700,33367198,682,682,682,682,0
20240827,201600,33367198,682,682,682,682,0
20240827,201500,33367198,682,682,682,682,0
20240827,201400,33367198,682,682,682,682,0
20240827,201300,33367198,682,682,682,682,0
20240827,201200,33367198,682,682,682,682,0
20240827,201100,33367198,682,682,682,682,0
20240827,201000,33367198,682,682,682,682,0
20240827,200900,33367198,682,682,682,682,0
20240827,200800,33367198,682,682,682,682,0
20240827,200700,33367198,682,682,682,682,0
20240827,200600,33367198,682,682,682,682,0
20240827,200500,33367198,682,682,682,682,0
20240827,200400,33367198,682,682,682,682,0
20240827,200300,33367198,682,682,682,682,0
20240827,200200,33367198,682,682,682,682,0
20240827,200100,33367198,682,682,682,682,2160
20240827,200000,33367198,682,682,682,682,0
20240827,195900,33367198,682,682,682,682,0
20240827,195800,33367198,682,682,682,682,0
20240827,195700,33367198,682,682,682,682,0
20240827,195600,33367198,682,682,682,682,0
20240827,195500,33367198,682,682,682,682,0
20240827,195400,33367198,682,682,682,682,0
20240827,195300,33367198,682,682,682,682,0
20240827,195200,33367198,682,682,682,682,0
20240827,195100,33367198,682,682,682,682,0
20240827,195000,33367198,682,682,682,682,0
20240827,194900,33367198,682,682,682,682,0
20240827,194800,33367198,682,682,682,682,0
20240827,194700,33367198,682,682,682,682,0
20240827,194600,33367198,682,682,682,682,0
20240827,194500,33367198,682,682,682,682,0
20240827,194400,33367198,682,682,682,682,0
20240827,194300,33367198,682,682,682,682,0
20240827,194200,33367198,682,682,682,682,0
20240827,194100,33367198,682,682,682,682,0
20240827,194000,33367198,682,682,682,682,0
20240827,193900,33367198,682,682,682,682,0
20240827,193800,33367198,682,682,682,682,0
20240827,193700,33367198,682,682,682,682,0
20240827,193600,33367198,682,682,682,682,0
20240827,193500,33367198,682,682,682,682,0
20240827,193400,33367198,682,682,682,682,0
20240827,193300,33367198,682,682,682,682,0
20240827,193200,33367198,682,682,682,682,0
20240827,193100,33367198,682,682,682,682,2160
20240827,193000,33367198,682,682,682,682,0
20240827,192900,33367198,682,682,682,682,0
20240827,192800,33367198,682,682,682,682,0
20240827,192700,33367198,682,682,682,682,0
20240827,192600,33367198,682,682,682,682,0
20240827,192500,33367198,682,682,682,682,0
20240827,192400,33367198,682,682,682,682,0
20240827,192300,33367198,682,682,682,682,0
20240827,192200,33367198,682,682,682,682,0
20240827,192100,33367198,682,682,682,682,0
20240827,192000,33367198,682,682,682,682,0
20240827,191900,33367198,682,682,682,682,0
20240827,191800,33367198,682,682,682,682,0
20240827,191700,33367198,682,682,682,682,0
20240827,191600,33367198,682,682,682,682,0
20240827,191500,33367198,682,682,682,682,0
20240827,191400,33367198,682,682,682,682,0
20240827,191300,33367198,682,682,682,682,0
20240827,191200,33367198,682,682,682,682,0
20240827,191100,33367198,682,682,682,682,0
20240827,191000,33367198,682,682,682,682,0
20240827,190900,33367198,682,682,682,682,0
20240827,190800,33367198,682,682,682,682,0
20240827,190700,33367198,682,682,682,682,0
20240827,190600,33367198,682,682,682,682,0
20240827,190500,33367198,682,682,682,682,0
20240827,190400,33367198,682,682,682,682,0
20240827,190300,33367198,682,682,682,682,0
20240827,190200,33367198,682,682,682,682,0
20240827,190100,33367198,682,682,682,682,2160
20240827,190000,33367198,682,682,682,682,0
20240827,185900,33367198,682,682,682,682,0
20240827,185800,33367198,682,682,682,682,0
20240827,185700,33367198,682,682,682,682,0
20240827,185600,33367198,682,682,682,682,0
20240827,185500,33367198,682,682,682,682,0
20240827,185400,33367198,682,682,682,682,0
20240827,185300,33367198,682,682,682,682,0
20240827,185200,33367198,682,682,682,682,0
20240827,185100,33367198,682,682,682,682,0
20240827,185000,33367198,682,682,682,682,0
20240827,184900,33367198,682,682,682,682,0
20240827,184800,33367198,682,682,682,682,0
20240827,184700,33367198,682,682,682,682,0
20240827,184600,33367198,682,682,682,682,0
20240827,184500,33367198,682,682,682,682,0
20240827,184400,33367198,682,682,682,682,0
20240827,184300,33367198,682,682,682,682,0
20240827,184200,33367198,682,682,682,682,0
20240827,184100,33367198,682,682,682,682,0
20240827,184000,33367198,682,682,682,682,0
20240827,183900,33367198,682,682,682,682,0
20240827,183800,33367198,682,682,682,682,0
20240827,183700,33367198,682,682,682,682,0
20240827,183600,33367198,682,682,682,682,0
20240827,183500,33367198,682,682,682,682,0
20240827,183400,33367198,682,682,682,682,0
20240827,183300,33367198,682,682,682,682,0
20240827,183200,33367198,682,682,682,682,0
20240827,183100,33367198,682,682,682,682,2160
20240827,183000,33367198,682,682,682,682,0
20240827,182900,33367198,682,682,682,682,0
20240827,182800,33367198,682,682,682,682,0
20240827,182700,33367198,682,682,682,682,0
20240827,182600,33367198,682,682,682,682,0
20240827,182500,33367198,682,682,682,682,0
20240827,182400,33367198,682,682,682,682,0
20240827,182300,33367198,682,682,682,682,0
20240827,182200,33367198,682,682,682,682,0
20240827,182100,33367198,682,682,682,682,0
20240827,182000,33367198,682,682,682,682,0
20240827,181900,33367198,682,682,682,682,0
20240827,181800,33367198,682,682,682,682,0
20240827,181700,33367198,682,682,682,682,0
20240827,181600,33367198,682,682,682,682,0
20240827,181500,33367198,682,682,682,682,0
20240827,181400,33367198,682,682,682,682,0
20240827,181300,33367198,682,682,682,682,0
20240827,181200,33367198,682,682,682,682,0
20240827,181100,33367198,682,682,682,682,0
20240827,181000,33367198,682,682,682,682,0
20240827,180900,33367198,682,682,682,682,0
20240827,180800,33367198,682,682,682,682,0
20240827,180700,33367198,682,682,682,682,0
20240827,180600,33367198,682,682,682,682,0
20240827,180500,33367198,682,682,682,682,0
20240827,180400,33367198,682,682,682,682,0
20240827,180300,33367198,682,682,682,682,0
20240827,180200,33367198,682,682,682,682,0
20240827,180100,33367198,682,682,682,682,2160
20240827,180000,33367198,682,682,682,682,0
20240827,175900,33367198,682,682,682,682,0
20240827,175800,33367198,682,682,682,682,0
20240827,175700,33367198,682,682,682,682,0
20240827,175600,33367198,682,682,682,682,0
20240827,175500,33367198,682,682,682,682,0
20240827,175400,33367198,682,682,682,682,0
20240827,175300,33367198,682,682,682,682,0
20240827,175200,33367198,682,682,682,682,0
20240827,175100,33367198,682,682,682,682,0
20240827,175000,33367198,682,682,682,682,0
20240827,174900,33367198,682,682,682,682,0
20240827,174800,33367198,682,682,682,682,0
20240827,174700,33367198,682,682,682,682,0
20240827,174600,33367198,682,682,682,682,0
20240827,174500,33367198,682,682,682,682,0
20240827,174400,33367198,682,682,682,682,0
20240827,174300,33367198,682,682,682,682,0
20240827,174200,33367198,682,682,682,682,0
20240827,174100,33367198,682,682,682,682,0
20240827,174000,33367198,682,682,682,682,0
20240827,173900,33367198,682,682,682,682,0
20240827,173800,33367198,682,682,682,682,0
20240827,173700,33367198,682,682,682,682,0
20240827,173600,33367198,682,682,682,682,0
20240827,173500,33367198,682,682,682,682,0
20240827,173400,33367198,682,682,682,682,0
20240827,173300,33367198,682,682,682,682,0
20240827,173200,33367198,682,682,682,682,0
20240827,173100,33367198,682,682,682,682,2160
20240827,173000,33367198,682,682,682,682,0
20240827,172900,33367198,682,682,682,682,0
20240827,172800,33367198,682,682,682,682,0
20240827,172700,33367198,682,682,682,682,0
20240827,172600,33367198,682,682,682,682,0
20240827,172500,33367198,682,682,682,682,0
20240827,172400,33367198,682,682,682,682,0
20240827,172300,33367198,682,682,682,682,0
20240827,172200,33367198,682,682,682,682,0
20240827,172100,33367198,682,682,682,682,0
20240827,172000,33367198,682,682,682,682,0
20240827,171900,33367198,682,682,682,682,0
20240827,171800,33367198,682,682,682,682,0
20240827,171700,33367198,682,682,682,682,0
20240827,171600,33367198,682,682,682,682,0
20240827,171500,33367198,682,682,682,682,0
20240827,171400,33367198,682,682,682,682,0
20240827,171300,33367198,682,682,682,682,0
20240827,171200,33367198,682,682,682,682,0
20240827,171100,33367198,682,682,682,682,0
20240827,171000,33367198,682,682,682,682,0
20240827,170900,33367198,682,682,682,682,0
20240827,170800,33367198,682,682,682,682,0
20240827,170700,33367198,682,682,682,682,0
20240827,170600,33367198,682,682,682,682,0
20240827,170500,33367198,682,682,682,682,0
20240827,170400,33367198,682,682,682,682,0
20240827,170300,33367198,682,682,682,682,0
20240827,170200,33367198,682,682,682,682,0
20240827,170100,33367198,682,682,682,682,2160
20240827,170000,33367198,682,682,682,682,0
20240827,165900,33367198,682,682,682,682,0
20240827,165800,33367198,682,682,682,682,0
20240827,165700,33367198,682,682,682,682,0
20240827,165600,33367198,682,682,682,682,0
20240827,165500,33367198,682,682,682,682,0
20240827,165400,33367198,682,682,682,682,0
20240827,165300,33367198,682,682,682,682,0
20240827,165200,33367198,682,682,682,682,0
20240827,165100,33367198,682,682,682,682,0
20240827,165000,33367198,682,682,682,682,0
20240827,164900,33367198,682,682,682,682,0
20240827,164800,33367198,682,682,682,682,0
20240827,164700,33367198,682,682,682,682,0
20240827,164600,33367198,682,682,682,682,0
20240827,164500,33367198,682,682,682,682,0
20240827,164400,33367198,682,682,682,682,0
20240827,164300,33367198,682,682,682,682,0
20240827,164200,33367198,682,682,682,682,0
20240827,164100,33367198,682,682,682,682,0
20240827,164000,33367198,682,682,682,682,0
20240827,163900,33367198,682,682,682,682,0
20240827,163800,33367198,682,682,682,682,0
20240827,163700,33367198,682,682,682,682,0
20240827,163600,33367198,682,682,682,682,0
20240827,163500,33367198,682,682,682,682,0
20240827,163400,33367198,682,682,682,682,0
20240827,163300,33367198,682,682,682,682,0
20240827,163200,33367198,682,682,682,682,0
20240827,163100,33367198,682,682,682,682,2160
20240827,163000,33367198,682,682,682,682,0
20240827,162900,33367198,682,682,682,682,0
20240827,162800,33367198,682,682,682,682,0
20240827,162700,33367198,682,682,682,682,0
20240827,162600,33367198,682,682,682,682,0
20240827,162500,33367198,682,682,682,682,0
20240827,162400,33367198,682,682,682,682,0
20240827,162300,33367198,682,682,682,682,0
20240827,162200,33367198,682,682,682,682,0
20240827,162100,33367198,682,682,682,682,0
20240827,162000,33367198,682,682,682,682,0
20240827,161900,33367198,682,682,682,682,0
20240827,161800,33367198,682,682,682,682,0
20240827,161700,33367198,682,682,682,682,0
20240827,161600,33367198,682,682,682,682,0
20240827,161500,33367198,682,682,682,682,0
20240827,161400,33367198,682,682,682,682,0
20240827,161300,33367198,682,682,682,682,0
20240827,161200,33367198,682,682,682,682,0
20240827,161100,33367198,682,682,682,682,0
20240827,161000,33367198,682,682,682,682,0
20240827,160900,33367198,682,682,682,682,0
20240827,160800,33367198,682,682,682,682,0
20240827,160700,33367198,682,682,682,682,0
20240827,160600,33367198,682,682,682,682,0
20240827,160500,33367198,682,682,682,682,0
20240827,160400,33367198,682,682,682,682,0
20240827,160300,33367198,682,682,682,682,0
20240827,160200,33367198,682,682,682,682,0
20240827,160100,33367198,682,682,682,682,2160
20240827,160000,33367198,682,682,682,682,0
20240827,155900,33367198,682,682,682,682,0
20240827,155800,33367198,682,682,682,682,0
20240827,155700,33367198,682,682,682,682,0
20240827,155600,33367198,682,682,682,682,0
20240827,155500,33367198,682,682,682,682,0
20240827,155400,33367198,682,682,682,682,0
20240827,155300,33367198,682,682,682,682,0
20240827,155200,33367198,682,682,682,682,0
20240827,155100,33367198,682,682,682,682,0
20240827,155000,33367198,682,682,682,682,0
20240827,154900,33367198,682,682,682,682,0
20240827,154800,33367198,682,682,682,682,0
20240827,154700,33367198,682,682,682,682,0
20240827,154600,33367198,682,682,682,682,0
20240827,154500,33367198,682,682,682,682,0
20240827,154400,33367198,682,682,682,682,0
20240827,154300,33367198,682,682,682,682,0
20240827,154200,33367198,682,682,682,682,0
20240827,154100,33367198,682,682,682,682,0
20240827,154000,33367198,682,682,682,682,0
20240827,153900,33367198,682,682,682,682,0
20240827,153800,33367198,682,682,682,682,0
20240827,153700,33367198,682,682,682,682,0
20240827,153600,33367198,682,682,682,682,0
20240827,153500,33367198,682,682,682,682,0
20240827,153400,33367198,682,682,682,682,0
20240827,153300,33367198,682,682,682,682,0
20240827,153200,33367198,682,682,682,682,0
20240827,153100,33367198,682,682,682,682,2160
20240827,153000,33367198,682,682,682,682,2160
20240827,152900,31894078,677,677,677,677,0
20240827,152800,31894078,677,677,677,677,0
20240827,152700,31894078,677,677,677,677,0
20240827,152600,31894078,677,677,677,677,0
20240827,152500,31894078,677,677,677,677,0
20240827,152400,31894078,677,677,677,677,0
20240827,152300,31894078,677,677,677,677,0
20240827,152200,31894078,677,677,677,677,0
20240827,152100,31894078,677,677,677,677,0
20240827,152000,31894078,677,677,677,677,0
20240827,151900,31894078,677,677,677,677,300
20240827,151800,31690978,677,680,680,677,1005
20240827,151700,31010438,680,680,680,680,0
20240827,151600,31010438,680,680,680,680,0
20240827,151500,31010438,680,680,680,680,40
20240827,151400,30983238,680,680,680,680,0
20240827,151300,30983238,680,680,680,680,87
20240827,151200,30924078,681,681,681,681,1
20240827,151100,30923397,678,679,679,678,279
20240827,151000,30734088,678,678,678,678,0
20240827,150900,30734088,678,678,678,678,14
20240827,150800,30724596,681,681,681,681,0
20240827,150700,30724596,681,681,681,681,20
20240827,150600,30710976,681,681,681,681,20
20240827,150500,30697356,681,681,681,681,0
20240827,150400,30697356,681,681,681,681,0
20240827,150300,30697356,681,681,681,681,0
20240827,150200,30697356,681,681,681,681,0
20240827,150100,30697356,681,678,681,678,219
20240827,150000,30548871,680,680,680,680,0
20240827,145900,30548871,680,680,680,680,534
20240827,145800,30185751,680,680,680,680,0
20240827,145700,30185751,680,680,680,680,1000
20240827,145600,29505751,680,680,680,680,0
20240827,145500,29505751,680,680,680,680,10
20240827,145400,29498951,680,680,680,680,0
20240827,145300,29498951,680,680,680,680,0
20240827,145200,29498951,680,678,680,678,30
20240827,145100,29478609,680,680,680,680,100
20240827,145000,29410609,680,680,680,680,0
20240827,144900,29410609,680,680,680,680,0
20240827,144800,29410609,680,680,680,680,0
20240827,144700,29410609,680,680,680,680,0
20240827,144600,29410609,680,680,680,680,0
20240827,144500,29410609,680,680,680,680,0
20240827,144400,29410609,680,680,680,680,0
20240827,144300,29410609,680,680,680,680,400
20240827,144200,29138609,680,680,680,680,10
20240827,144100,29131809,680,680,680,680,0
20240827,144000,29131809,680,680,680,680,0
20240827,143900,29131809,680,680,680,680,0
20240827,143800,29131809,680,680,680,680,0
20240827,143700,29131809,680,680,680,680,0
20240827,143600,29131809,680,680,680,680,1
20240827,143500,29131129,677,677,677,677,0
20240827,143400,29131129,677,677,677,677,1
20240827,143300,29130452,678,678,678,678,77
20240827,143200,29078246,678,679,679,678,1500
20240827,143100,28060730,679,679,679,679,0
20240827,143000,28060730,679,679,679,679,2
20240827,142900,28059372,679,679,679,679,1
20240827,142800,28058693,680,680,680,680,0
20240827,142700,28058693,680,680,680,680,0
20240827,142600,28058693,680,680,680,680,0
20240827,142500,28058693,680,680,680,680,30
20240827,142400,28038293,680,678,680,678,4
20240827,142300,28035575,680,680,680,680,0
20240827,142200,28035575,680,680,680,680,0
20240827,142100,28035575,680,680,680,680,1376
20240827,142000,27099895,680,680,680,680,0
20240827,141900,27099895,680,680,680,680,0
20240827,141800,27099895,680,680,680,680,0
20240827,141700,27099895,680,680,680,680,0
20240827,141600,27099895,680,680,680,680,0
20240827,141500,27099895,680,680,680,680,0
20240827,141400,27099895,680,680,680,680,0
20240827,141300,27099895,680,680,680,680,18
20240827,141200,27087655,680,680,680,680,0
20240827,141100,27087655,680,680,680,680,0
20240827,141000,27087655,680,680,680,680,0
20240827,140900,27087655,680,680,680,680,1
20240827,140800,27086975,679,679,679,679,0
20240827,140700,27086975,679,679,679,679,10
20240827,140600,27080185,679,679,679,679,0
20240827,140500,27080185,679,679,679,679,10
20240827,140400,27073395,679,679,679,679,0
20240827,140300,27073395,679,679,679,679,29
20240827,140200,27053704,680,680,680,680,0
20240827,140100,27053704,680,680,680,680,0
20240827,140000,27053704,680,680,680,680,0
20240827,135900,27053704,680,680,680,680,0
20240827,135800,27053704,680,680,680,680,0
20240827,135700,27053704,680,680,680,680,1
20240827,135600,27053024,679,679,679,679,0
20240827,135500,27053024,679,679,679,679,0
20240827,135400,27053024,679,679,679,679,510
20240827,135300,26706734,678,678,678,678,437
20240827,135200,26410448,678,678,678,678,0
20240827,135100,26410448,678,678,678,678,0
20240827,135000,26410448,678,678,678,678,0
20240827,134900,26410448,678,678,678,678,0
20240827,134800,26410448,678,678,678,678,0
20240827,134700,26410448,678,678,678,678,0
20240827,134600,26410448,678,678,678,678,0
20240827,134500,26410448,678,678,678,678,0
20240827,134400,26410448,678,678,678,678,0
20240827,134300,26410448,678,678,678,678,0
20240827,134200,26410448,678,678,678,678,0
20240827,134100,26410448,678,678,678,678,0
20240827,134000,26410448,678,678,678,678,1000
20240827,133900,25732448,678,677,678,677,1000
20240827,133800,25054899,676,676,676,676,0
20240827,133700,25054899,676,676,676,676,42
20240827,133600,25026507,677,677,677,677,0
20240827,133500,25026507,677,677,677,677,0
20240827,133400,25026507,677,677,677,677,15
20240827,133300,25016352,677,677,677,677,0
20240827,133200,25016352,677,677,677,677,0
20240827,133100,25016352,677,677,677,677,0
20240827,133000,25016352,677,677,677,677,2
20240827,132900,25014998,677,677,677,677,30
20240827,132800,24994688,677,677,677,677,40
20240827,132700,24967608,677,677,677,677,20
20240827,132600,24954068,677,677,677,677,20
20240827,132500,24940528,677,677,677,677,20
20240827,132400,24926988,677,677,677,677,0
20240827,132300,24926988,677,677,677,677,14
20240827,132200,24917510,678,678,678,678,0
20240827,132100,24917510,678,678,678,678,0
20240827,132000,24917510,678,678,678,678,0
20240827,131900,24917510,678,678,678,678,0
20240827,131800,24917510,678,678,678,678,0
20240827,131700,24917510,678,678,678,678,0
20240827,131600,24917510,678,678,678,678,0
20240827,131500,24917510,678,678,678,678,36
20240827,131400,24893102,678,678,678,678,0
20240827,131300,24893102,678,678,678,678,1477
20240827,131200,23891696,678,678,678,678,4424
20240827,131100,20892224,678,678,678,678,0
20240827,131000,20892224,678,678,678,678,0
20240827,130900,20892224,678,678,678,678,0
20240827,130800,20892224,678,678,678,678,0
20240827,130700,20892224,678,678,678,678,0
20240827,130600,20892224,678,678,678,678,0
20240827,130500,20892224,678,678,678,678,0
20240827,130400,20892224,678,678,678,678,0
20240827,130300,20892224,678,678,678,678,0
20240827,130200,20892224,678,678,678,678,0
20240827,130100,20892224,678,678,678,678,0
20240827,130000,20892224,678,678,678,678,0
20240827,125900,20892224,678,678,678,678,0
20240827,125800,20892224,678,678,678,678,0
20240827,125700,20892224,678,678,678,678,0
20240827,125600,20892224,678,678,678,678,0
20240827,125500,20892224,678,678,678,678,0
20240827,125400,20892224,678,678,678,678,0
20240827,125300,20892224,678,678,678,678,0
20240827,125200,20892224,678,678,678,678,0
20240827,125100,20892224,678,678,678,678,0
20240827,125000,20892224,678,678,678,678,0
20240827,124900,20892224,678,678,678,678,0
20240827,124800,20892224,678,678,678,678,0
20240827,124700,20892224,678,678,678,678,0
20240827,124600,20892224,678,678,678,678,1
20240827,124500,20891546,678,678,678,678,0
20240827,124400,20891546,678,678,678,678,0
20240827,124300,20891546,678,678,678,678,3
20240827,124200,20889512,678,678,678,678,0
20240827,124100,20889512,678,678,678,678,0
20240827,124000,20889512,678,678,678,678,0
20240827,123900,20889512,678,678,678,678,0
20240827,123800,20889512,678,676,678,676,2
20240827,123700,20888158,675,675,675,675,0
20240827,123600,20888158,675,675,675,675,0
20240827,123500,20888158,675,675,675,675,0
20240827,123400,20888158,675,676,676,675,3194
20240827,123300,18730606,676,676,676,676,0
20240827,123200,18730606,676,676,676,676,0
20240827,123100,18730606,676,676,676,676,0
20240827,123000,18730606,676,676,676,676,0
20240827,122900,18730606,676,676,676,676,0
20240827,122800,18730606,676,676,676,676,30
20240827,122700,18710326,676,676,676,676,0
20240827,122600,18710326,676,676,676,676,0
20240827,122500,18710326,676,676,676,676,0
20240827,122400,18710326,676,676,676,676,0
20240827,122300,18710326,676,676,676,676,30
20240827,122200,18690046,677,677,677,677,0
20240827,122100,18690046,677,677,677,677,0
20240827,122000,18690046,677,677,677,677,0
20240827,121900,18690046,677,677,677,677,0
20240827,121800,18690046,677,677,677,677,0
20240827,121700,18690046,677,677,677,677,0
20240827,121600,18690046,677,678,678,677,11
20240827,121500,18682598,678,678,678,678,0
20240827,121400,18682598,678,678,678,678,0
20240827,121300,18682598,678,678,678,678,0
20240827,121200,18682598,678,678,678,678,0
20240827,121100,18682598,678,678,678,678,0
20240827,121000,18682598,678,678,678,678,0
20240827,120900,18682598,678,678,678,678,0
20240827,120800,18682598,678,678,678,678,0
20240827,120700,18682598,678,678,678,678,0
20240827,120600,18682598,678,678,678,678,0
20240827,120500,18682598,678,678,678,678,0
20240827,120400,18682598,678,678,678,678,0
20240827,120300,18682598,678,678,678,678,0
20240827,120200,18682598,678,678,678,678,0
20240827,120100,18682598,678,678,678,678,0
20240827,120000,18682598,678,678,678,678,0
20240827,115900,18682598,678,678,678,678,0
20240827,115800,18682598,678,678,678,678,0
20240827,115700,18682598,678,678,678,678,0
20240827,115600,18682598,678,678,678,678,0
20240827,115500,18682598,678,678,678,678,0
20240827,115400,18682598,678,678,678,678,0
20240827,115300,18682598,678,678,678,678,0
20240827,115200,18682598,678,678,678,678,0
20240827,115100,18682598,678,678,678,678,0
20240827,115000,18682598,678,678,678,678,0
20240827,114900,18682598,678,678,678,678,0
20240827,114800,18682598,678,678,678,678,0
20240827,114700,18682598,678,678,678,678,0
20240827,114600,18682598,678,678,678,678,25
20240827,114500,18665648,678,678,678,678,1
20240827,114400,18664970,675,675,675,675,0
20240827,114300,18664970,675,675,675,675,0
20240827,114200,18664970,675,675,675,675,0
20240827,114100,18664970,675,675,675,675,0
20240827,114000,18664970,675,675,675,675,0
20240827,113900,18664970,675,675,675,675,0
20240827,113800,18664970,675,675,675,675,0
20240827,113700,18664970,675,675,675,675,0
20240827,113600,18664970,675,675,675,675,0
20240827,113500,18664970,675,675,675,675,0
20240827,113400,18664970,675,675,675,675,0
20240827,113300,18664970,675,675,675,675,0
20240827,113200,18664970,675,676,676,675,100
20240827,113100,18597468,675,675,675,675,250
20240827,113000,18428718,675,676,676,675,11
20240827,112900,18421290,679,679,679,679,0
20240827,112800,18421290,679,679,679,679,0
20240827,112700,18421290,679,679,679,679,0
20240827,112600,18421290,679,679,679,679,7
20240827,112500,18416537,679,679,679,679,0
20240827,112400,18416537,679,679,679,679,120
20240827,112300,18335057,679,679,679,679,0
20240827,112200,18335057,679,679,679,679,73
20240827,112100,18285490,675,675,675,675,0
20240827,112000,18285490,675,675,675,675,125
20240827,111900,18201115,675,675,675,675,644
20240827,111800,17766415,675,676,676,675,250
20240827,111700,17597485,676,676,676,676,0
20240827,111600,17597485,676,676,676,676,100
20240827,111500,17529885,677,677,677,677,1
20240827,111400,17529208,677,677,677,677,0
20240827,111300,17529208,677,677,677,677,43
20240827,111200,17500097,678,678,678,678,0
20240827,111100,17500097,678,678,678,678,0
20240827,111000,17500097,678,678,678,678,0
20240827,110900,17500097,678,678,678,678,0
20240827,110800,17500097,678,678,678,678,0
20240827,110700,17500097,678,678,678,678,0
20240827,110600,17500097,678,678,678,678,10
20240827,110500,17493317,678,678,678,678,0
20240827,110400,17493317,678,678,678,678,0
20240827,110300,17493317,678,678,678,678,5
20240827,110200,17489927,678,678,678,678,0
20240827,110100,17489927,678,678,678,678,5
20240827,110000,17486537,679,679,679,679,0
20240827,105900,17486537,679,679,679,679,0
20240827,105800,17486537,679,679,679,679,2
20240827,105700,17485179,680,680,680,680,0
20240827,105600,17485179,680,680,680,680,0
20240827,105500,17485179,680,680,680,680,5
20240827,105400,17481779,680,680,680,680,0
20240827,105300,17481779,680,680,680,680,0
20240827,105200,17481779,680,680,680,680,0
20240827,105100,17481779,680,680,680,680,0
20240827,105000,17481779,680,680,680,680,0
20240827,104900,17481779,680,680,680,680,0
20240827,104800,17481779,680,680,680,680,0
20240827,104700,17481779,680,680,680,680,0
20240827,104600,17481779,680,680,680,680,0
20240827,104500,17481779,680,680,680,680,0
20240827,104400,17481779,680,680,680,680,0
20240827,104300,17481779,680,680,680,680,0
20240827,104200,17481779,680,680,680,680,0
20240827,104100,17481779,680,680,680,680,0
20240827,104000,17481779,680,680,680,680,1
20240827,103900,17481099,678,678,678,678,170
20240827,103800,17365839,678,678,678,678,2
20240827,103700,17364483,680,680,680,680,0
20240827,103600,17364483,680,680,680,680,0
20240827,103500,17364483,680,680,680,680,0
20240827,103400,17364483,680,680,680,680,0
20240827,103300,17364483,680,680,680,680,0
20240827,103200,17364483,680,680,680,680,10
20240827,103100,17357683,680,680,680,680,0
20240827,103000,17357683,680,680,680,680,32
20240827,102900,17335923,682,682,682,682,0
20240827,102800,17335923,682,682,682,682,0
20240827,102700,17335923,682,682,682,682,0
20240827,102600,17335923,682,682,682,682,0
20240827,102500,17335923,682,682,682,682,0
20240827,102400,17335923,682,682,682,682,0
20240827,102300,17335923,682,682,682,682,0
20240827,102200,17335923,682,682,682,682,0
20240827,102100,17335923,682,682,682,682,0
20240827,102000,17335923,682,682,682,682,0
20240827,101900,17335923,682,682,682,682,0
20240827,101800,17335923,682,682,682,682,0
20240827,101700,17335923,682,682,682,682,0
20240827,101600,17335923,682,682,682,682,0
20240827,101500,17335923,682,682,682,682,0
20240827,101400,17335923,682,682,682,682,0
20240827,101300,17335923,682,682,682,682,0
20240827,101200,17335923,682,682,682,682,0
20240827,101100,17335923,682,682,682,682,0
20240827,101000,17335923,682,682,682,682,0
20240827,100900,17335923,682,682,682,682,0
20240827,100800,17335923,682,682,682,682,0
20240827,100700,17335923,682,682,682,682,0
20240827,100600,17335923,682,682,682,682,10
20240827,100500,17329103,683,683,683,683,0
20240827,100400,17329103,683,683,683,683,200
20240827,100300,17192503,684,680,684,680,1024
20240827,100200,16493355,680,679,680,674,1374
20240827,100100,15564922,680,680,680,680,0
20240827,100000,15564922,680,680,680,680,1014
20240827,095900,14875402,682,682,682,682,0
20240827,095800,14875402,682,682,682,682,0
20240827,095700,14875402,682,682,682,682,0
20240827,095600,14875402,682,682,682,682,1154
20240827,095500,14088374,682,682,682,682,1
20240827,095400,14087692,681,681,681,681,1805
20240827,095300,12858487,681,681,681,681,0
20240827,095200,12858487,681,681,681,681,1
20240827,095100,12857806,680,680,680,680,0
20240827,095000,12857806,680,680,680,680,10
20240827,094900,12851006,680,680,680,680,0
20240827,094800,12851006,680,680,680,680,0
20240827,094700,12851006,680,680,680,680,0
20240827,094600,12851006,680,680,680,680,577
20240827,094500,12458646,679,679,679,679,0
20240827,094400,12458646,679,679,679,679,1
20240827,094300,12457967,678,678,678,678,3750
20240827,094200,9915467,678,678,678,678,0
20240827,094100,9915467,678,678,678,678,0
20240827,094000,9915467,678,678,678,678,8
20240827,093900,9910043,678,678,678,678,231
20240827,093800,9753425,678,678,678,678,55
20240827,093700,9716135,677,677,677,677,0
20240827,093600,9716135,677,677,677,677,631
20240827,093500,9288948,677,677,677,677,0
20240827,093400,9288948,677,677,677,677,0
20240827,093300,9288948,677,677,677,677,0
20240827,093200,9288948,677,677,677,677,3374
20240827,093100,7004750,673,673,673,673,0
20240827,093000,7004750,673,673,673,673,1
20240827,092900,7004077,677,677,677,677,0
20240827,092800,7004077,677,677,677,677,68
20240827,092700,6958041,677,677,677,677,19
20240827,092600,6945178,675,674,675,673,3602
20240827,092500,4518394,677,677,677,677,2
20240827,092400,4517040,675,678,678,675,164
20240827,092300,4406307,678,678,678,678,0
20240827,092200,4406307,678,678,678,678,0
20240827,092100,4406307,678,678,678,678,28
20240827,092000,4387323,678,678,678,678,5
20240827,091900,4383933,675,675,675,675,14
20240827,091800,4374483,678,678,678,678,0
20240827,091700,4374483,678,678,678,678,30
20240827,091600,4354143,675,675,675,675,0
20240827,091500,4354143,675,675,680,675,631
20240827,091400,3925218,680,680,680,680,0
20240827,091300,3925218,680,675,680,675,1680
20240827,091200,2782953,677,681,681,677,10
20240827,091100,2776163,681,681,681,681,0
20240827,091000,2776163,681,681,681,681,0
20240827,090900,2776163,681,681,681,681,1
20240827,090800,2775482,675,676,676,675,1000
20240827,090700,2100011,675,675,675,675,0
20240827,090600,2100011,675,675,675,675,1
20240827,090500,2099336,675,675,675,675,0
20240827,090400,2099336,675,675,675,675,0
20240827,090300,2099336,675,675,675,675,0
20240827,090200,2099336,675,679,679,675,3000
20240827,090100,69768,684,684,684,684,0
20240827,090000,69768,684,684,684,684,102