KissMeData/200230/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,203300,230982547,688,688,688,688,5949
20240829,203200,230982547,688,688,688,688,0
20240829,203100,230982547,688,688,688,688,0
20240829,203000,230982547,688,688,688,688,0
20240829,202900,230982547,688,688,688,688,0
20240829,202800,230982547,688,688,688,688,0
20240829,202700,230982547,688,688,688,688,0
20240829,202600,230982547,688,688,688,688,0
20240829,202500,230982547,688,688,688,688,0
20240829,202400,230982547,688,688,688,688,0
20240829,202300,230982547,688,688,688,688,0
20240829,202200,230982547,688,688,688,688,0
20240829,202100,230982547,688,688,688,688,0
20240829,202000,230982547,688,688,688,688,0
20240829,201900,230982547,688,688,688,688,0
20240829,201800,230982547,688,688,688,688,0
20240829,201700,230982547,688,688,688,688,0
20240829,201600,230982547,688,688,688,688,0
20240829,201500,230982547,688,688,688,688,0
20240829,201400,230982547,688,688,688,688,0
20240829,201300,230982547,688,688,688,688,0
20240829,201200,230982547,688,688,688,688,0
20240829,201100,230982547,688,688,688,688,0
20240829,201000,230982547,688,688,688,688,0
20240829,200900,230982547,688,688,688,688,0
20240829,200800,230982547,688,688,688,688,0
20240829,200700,230982547,688,688,688,688,0
20240829,200600,230982547,688,688,688,688,0
20240829,200500,230982547,688,688,688,688,0
20240829,200400,230982547,688,688,688,688,0
20240829,200300,230982547,688,688,688,688,5949
20240829,200200,230982547,688,688,688,688,0
20240829,200100,230982547,688,688,688,688,0
20240829,200000,230982547,688,688,688,688,0
20240829,195900,230982547,688,688,688,688,0
20240829,195800,230982547,688,688,688,688,0
20240829,195700,230982547,688,688,688,688,0
20240829,195600,230982547,688,688,688,688,0
20240829,195500,230982547,688,688,688,688,0
20240829,195400,230982547,688,688,688,688,0
20240829,195300,230982547,688,688,688,688,0
20240829,195200,230982547,688,688,688,688,0
20240829,195100,230982547,688,688,688,688,0
20240829,195000,230982547,688,688,688,688,0
20240829,194900,230982547,688,688,688,688,0
20240829,194800,230982547,688,688,688,688,0
20240829,194700,230982547,688,688,688,688,0
20240829,194600,230982547,688,688,688,688,0
20240829,194500,230982547,688,688,688,688,0
20240829,194400,230982547,688,688,688,688,0
20240829,194300,230982547,688,688,688,688,0
20240829,194200,230982547,688,688,688,688,0
20240829,194100,230982547,688,688,688,688,0
20240829,194000,230982547,688,688,688,688,0
20240829,193900,230982547,688,688,688,688,0
20240829,193800,230982547,688,688,688,688,0
20240829,193700,230982547,688,688,688,688,0
20240829,193600,230982547,688,688,688,688,0
20240829,193500,230982547,688,688,688,688,0
20240829,193400,230982547,688,688,688,688,0
20240829,193300,230982547,688,688,688,688,5949
20240829,193200,230982547,688,688,688,688,0
20240829,193100,230982547,688,688,688,688,0
20240829,193000,230982547,688,688,688,688,0
20240829,192900,230982547,688,688,688,688,0
20240829,192800,230982547,688,688,688,688,0
20240829,192700,230982547,688,688,688,688,0
20240829,192600,230982547,688,688,688,688,0
20240829,192500,230982547,688,688,688,688,0
20240829,192400,230982547,688,688,688,688,0
20240829,192300,230982547,688,688,688,688,0
20240829,192200,230982547,688,688,688,688,0
20240829,192100,230982547,688,688,688,688,0
20240829,192000,230982547,688,688,688,688,0
20240829,191900,230982547,688,688,688,688,0
20240829,191800,230982547,688,688,688,688,0
20240829,191700,230982547,688,688,688,688,0
20240829,191600,230982547,688,688,688,688,0
20240829,191500,230982547,688,688,688,688,0
20240829,191400,230982547,688,688,688,688,0
20240829,191300,230982547,688,688,688,688,0
20240829,191200,230982547,688,688,688,688,0
20240829,191100,230982547,688,688,688,688,0
20240829,191000,230982547,688,688,688,688,0
20240829,190900,230982547,688,688,688,688,0
20240829,190800,230982547,688,688,688,688,0
20240829,190700,230982547,688,688,688,688,0
20240829,190600,230982547,688,688,688,688,0
20240829,190500,230982547,688,688,688,688,0
20240829,190400,230982547,688,688,688,688,0
20240829,190300,230982547,688,688,688,688,5949
20240829,190200,230982547,688,688,688,688,0
20240829,190100,230982547,688,688,688,688,0
20240829,190000,230982547,688,688,688,688,0
20240829,185900,230982547,688,688,688,688,0
20240829,185800,230982547,688,688,688,688,0
20240829,185700,230982547,688,688,688,688,0
20240829,185600,230982547,688,688,688,688,0
20240829,185500,230982547,688,688,688,688,0
20240829,185400,230982547,688,688,688,688,0
20240829,185300,230982547,688,688,688,688,0
20240829,185200,230982547,688,688,688,688,0
20240829,185100,230982547,688,688,688,688,0
20240829,185000,230982547,688,688,688,688,0
20240829,184900,230982547,688,688,688,688,0
20240829,184800,230982547,688,688,688,688,0
20240829,184700,230982547,688,688,688,688,0
20240829,184600,230982547,688,688,688,688,0
20240829,184500,230982547,688,688,688,688,0
20240829,184400,230982547,688,688,688,688,0
20240829,184300,230982547,688,688,688,688,0
20240829,184200,230982547,688,688,688,688,0
20240829,184100,230982547,688,688,688,688,0
20240829,184000,230982547,688,688,688,688,0
20240829,183900,230982547,688,688,688,688,0
20240829,183800,230982547,688,688,688,688,0
20240829,183700,230982547,688,688,688,688,0
20240829,183600,230982547,688,688,688,688,0
20240829,183500,230982547,688,688,688,688,0
20240829,183400,230982547,688,688,688,688,0
20240829,183300,230982547,688,688,688,688,5949
20240829,183200,230982547,688,688,688,688,0
20240829,183100,230982547,688,688,688,688,0
20240829,183000,230982547,688,688,688,688,0
20240829,182900,230982547,688,688,688,688,0
20240829,182800,230982547,688,688,688,688,0
20240829,182700,230982547,688,688,688,688,0
20240829,182600,230982547,688,688,688,688,0
20240829,182500,230982547,688,688,688,688,0
20240829,182400,230982547,688,688,688,688,0
20240829,182300,230982547,688,688,688,688,0
20240829,182200,230982547,688,688,688,688,0
20240829,182100,230982547,688,688,688,688,0
20240829,182000,230982547,688,688,688,688,0
20240829,181900,230982547,688,688,688,688,0
20240829,181800,230982547,688,688,688,688,0
20240829,181700,230982547,688,688,688,688,0
20240829,181600,230982547,688,688,688,688,0
20240829,181500,230982547,688,688,688,688,0
20240829,181400,230982547,688,688,688,688,0
20240829,181300,230982547,688,688,688,688,0
20240829,181200,230982547,688,688,688,688,0
20240829,181100,230982547,688,688,688,688,0
20240829,181000,230982547,688,688,688,688,0
20240829,180900,230982547,688,688,688,688,0
20240829,180800,230982547,688,688,688,688,0
20240829,180700,230982547,688,688,688,688,0
20240829,180600,230982547,688,688,688,688,0
20240829,180500,230982547,688,688,688,688,0
20240829,180400,230982547,688,688,688,688,0
20240829,180300,230982547,688,688,688,688,5949
20240829,180200,230982547,688,688,688,688,0
20240829,180100,230982547,688,688,688,688,0
20240829,180000,230982547,688,688,688,688,0
20240829,175900,230982547,688,688,688,688,0
20240829,175800,230982547,688,688,688,688,0
20240829,175700,230982547,688,688,688,688,0
20240829,175600,230982547,688,688,688,688,0
20240829,175500,230982547,688,688,688,688,0
20240829,175400,230982547,688,688,688,688,0
20240829,175300,230982547,688,688,688,688,0
20240829,175200,230982547,688,688,688,688,0
20240829,175100,230982547,688,688,688,688,0
20240829,175000,230982547,688,688,688,688,0
20240829,174900,230982547,688,688,688,688,0
20240829,174800,230982547,688,688,688,688,0
20240829,174700,230982547,688,688,688,688,0
20240829,174600,230982547,688,688,688,688,0
20240829,174500,230982547,688,688,688,688,0
20240829,174400,230982547,688,688,688,688,0
20240829,174300,230982547,688,688,688,688,0
20240829,174200,230982547,688,688,688,688,0
20240829,174100,230982547,688,688,688,688,0
20240829,174000,230982547,688,688,688,688,0
20240829,173900,230982547,688,688,688,688,0
20240829,173800,230982547,688,688,688,688,0
20240829,173700,230982547,688,688,688,688,0
20240829,173600,230982547,688,688,688,688,0
20240829,173500,230982547,688,688,688,688,0
20240829,173400,230982547,688,688,688,688,0
20240829,173300,230982547,688,688,688,688,5949
20240829,173200,230982547,688,688,688,688,0
20240829,173100,230982547,688,688,688,688,0
20240829,173000,230982547,688,688,688,688,0
20240829,172900,230982547,688,688,688,688,0
20240829,172800,230982547,688,688,688,688,0
20240829,172700,230982547,688,688,688,688,0
20240829,172600,230982547,688,688,688,688,0
20240829,172500,230982547,688,688,688,688,0
20240829,172400,230982547,688,688,688,688,0
20240829,172300,230982547,688,688,688,688,0
20240829,172200,230982547,688,688,688,688,0
20240829,172100,230982547,688,688,688,688,0
20240829,172000,230982547,688,688,688,688,0
20240829,171900,230982547,688,688,688,688,0
20240829,171800,230982547,688,688,688,688,0
20240829,171700,230982547,688,688,688,688,0
20240829,171600,230982547,688,688,688,688,0
20240829,171500,230982547,688,688,688,688,0
20240829,171400,230982547,688,688,688,688,0
20240829,171300,230982547,688,688,688,688,0
20240829,171200,230982547,688,688,688,688,0
20240829,171100,230982547,688,688,688,688,0
20240829,171000,230982547,688,688,688,688,0
20240829,170900,230982547,688,688,688,688,0
20240829,170800,230982547,688,688,688,688,0
20240829,170700,230982547,688,688,688,688,0
20240829,170600,230982547,688,688,688,688,0
20240829,170500,230982547,688,688,688,688,0
20240829,170400,230982547,688,688,688,688,0
20240829,170300,230982547,688,688,688,688,5949
20240829,170200,230982547,688,688,688,688,0
20240829,170100,230982547,688,688,688,688,0
20240829,170000,230982547,688,688,688,688,0
20240829,165900,230982547,688,688,688,688,0
20240829,165800,230982547,688,688,688,688,0
20240829,165700,230982547,688,688,688,688,0
20240829,165600,230982547,688,688,688,688,0
20240829,165500,230982547,688,688,688,688,0
20240829,165400,230982547,688,688,688,688,0
20240829,165300,230982547,688,688,688,688,0
20240829,165200,230982547,688,688,688,688,0
20240829,165100,230982547,688,688,688,688,0
20240829,165000,230982547,688,688,688,688,0
20240829,164900,230982547,688,688,688,688,0
20240829,164800,230982547,688,688,688,688,0
20240829,164700,230982547,688,688,688,688,0
20240829,164600,230982547,688,688,688,688,0
20240829,164500,230982547,688,688,688,688,0
20240829,164400,230982547,688,688,688,688,0
20240829,164300,230982547,688,688,688,688,0
20240829,164200,230982547,688,688,688,688,0
20240829,164100,230982547,688,688,688,688,0
20240829,164000,230982547,688,688,688,688,0
20240829,163900,230982547,688,688,688,688,0
20240829,163800,230982547,688,688,688,688,0
20240829,163700,230982547,688,688,688,688,0
20240829,163600,230982547,688,688,688,688,0
20240829,163500,230982547,688,688,688,688,0
20240829,163400,230982547,688,688,688,688,0
20240829,163300,230982547,688,688,688,688,5949
20240829,163200,230982547,688,688,688,688,0
20240829,163100,230982547,688,688,688,688,0
20240829,163000,230982547,688,688,688,688,0
20240829,162900,230982547,688,688,688,688,0
20240829,162800,230982547,688,688,688,688,0
20240829,162700,230982547,688,688,688,688,0
20240829,162600,230982547,688,688,688,688,0
20240829,162500,230982547,688,688,688,688,0
20240829,162400,230982547,688,688,688,688,0
20240829,162300,230982547,688,688,688,688,0
20240829,162200,230982547,688,688,688,688,0
20240829,162100,230982547,688,688,688,688,0
20240829,162000,230982547,688,688,688,688,0
20240829,161900,230982547,688,688,688,688,0
20240829,161800,230982547,688,688,688,688,0
20240829,161700,230982547,688,688,688,688,0
20240829,161600,230982547,688,688,688,688,0
20240829,161500,230982547,688,688,688,688,0
20240829,161400,230982547,688,688,688,688,0
20240829,161300,230982547,688,688,688,688,0
20240829,161200,230982547,688,688,688,688,0
20240829,161100,230982547,688,688,688,688,0
20240829,161000,230982547,688,688,688,688,0
20240829,160900,230982547,688,688,688,688,0
20240829,160800,230982547,688,688,688,688,0
20240829,160700,230982547,688,688,688,688,0
20240829,160600,230982547,688,688,688,688,0
20240829,160500,230982547,688,688,688,688,0
20240829,160400,230982547,688,688,688,688,0
20240829,160300,230982547,688,688,688,688,5949
20240829,160200,230982547,688,688,688,688,0
20240829,160100,230982547,688,688,688,688,0
20240829,160000,230982547,688,688,688,688,0
20240829,155900,230982547,688,688,688,688,0
20240829,155800,230982547,688,688,688,688,0
20240829,155700,230982547,688,688,688,688,0
20240829,155600,230982547,688,688,688,688,0
20240829,155500,230982547,688,688,688,688,0
20240829,155400,230982547,688,688,688,688,0
20240829,155300,230982547,688,688,688,688,0
20240829,155200,230982547,688,688,688,688,0
20240829,155100,230982547,688,688,688,688,0
20240829,155000,230982547,688,688,688,688,0
20240829,154900,230982547,688,688,688,688,0
20240829,154800,230982547,688,688,688,688,0
20240829,154700,230982547,688,688,688,688,0
20240829,154600,230982547,688,688,688,688,0
20240829,154500,230982547,688,688,688,688,0
20240829,154400,230982547,688,688,688,688,0
20240829,154300,230982547,688,688,688,688,0
20240829,154200,230982547,688,688,688,688,0
20240829,154100,230982547,688,688,688,688,0
20240829,154000,230982547,688,688,688,688,0
20240829,153900,230982547,688,688,688,688,0
20240829,153800,230982547,688,688,688,688,0
20240829,153700,230982547,688,688,688,688,0
20240829,153600,230982547,688,688,688,688,0
20240829,153500,230982547,688,688,688,688,0
20240829,153400,230982547,688,688,688,688,0
20240829,153300,230982547,688,688,688,688,5949
20240829,153200,230982547,688,688,688,688,0
20240829,153100,230982547,688,688,688,688,0
20240829,153000,230982547,688,688,688,688,5949
20240829,152900,226889635,698,698,698,698,0
20240829,152800,226889635,698,698,698,698,0
20240829,152700,226889635,698,698,698,698,0
20240829,152600,226889635,698,698,698,698,0
20240829,152500,226889635,698,698,698,698,0
20240829,152400,226889635,698,698,698,698,0
20240829,152300,226889635,698,698,698,698,0
20240829,152200,226889635,698,698,698,698,0
20240829,152100,226889635,698,698,698,698,0
20240829,152000,226889635,698,698,698,698,0
20240829,151900,226889635,698,699,699,698,5
20240829,151800,226886144,693,699,699,693,101
20240829,151700,226816145,693,699,699,693,4
20240829,151600,226813355,699,699,699,699,1
20240829,151500,226812656,700,697,700,691,7196
20240829,151400,221808713,697,697,697,697,201
20240829,151300,221668616,697,697,697,697,2
20240829,151200,221667222,697,696,697,695,2054
20240829,151100,220237638,695,695,695,695,400
20240829,151000,219959638,694,694,694,694,0
20240829,150900,219959638,694,694,694,694,0
20240829,150800,219959638,694,694,694,694,0
20240829,150700,219959638,694,694,694,694,0
20240829,150600,219959638,694,694,694,694,0
20240829,150500,219959638,694,694,694,694,1
20240829,150400,219958944,695,695,695,695,0
20240829,150300,219958944,695,695,695,695,21
20240829,150200,219944349,697,693,697,690,3207
20240829,150100,217725838,693,693,693,693,0
20240829,150000,217725838,693,693,693,693,0
20240829,145900,217725838,693,693,693,693,0
20240829,145800,217725838,693,693,693,693,149
20240829,145700,217622581,693,695,695,693,120
20240829,145600,217539419,697,697,697,697,0
20240829,145500,217539419,697,697,697,697,0
20240829,145400,217539419,697,697,697,697,0
20240829,145300,217539419,697,697,697,697,0
20240829,145200,217539419,697,697,697,697,1
20240829,145100,217538722,693,693,693,693,0
20240829,145000,217538722,693,699,699,693,21
20240829,144900,217524049,699,699,699,699,0
20240829,144800,217524049,699,697,699,694,729
20240829,144700,217018112,698,698,698,698,2
20240829,144600,217016716,699,700,700,699,2
20240829,144500,217015317,700,700,700,700,3
20240829,144400,217013217,700,700,700,700,1
20240829,144300,217012517,700,700,700,700,0
20240829,144200,217012517,700,699,700,699,30
20240829,144100,216991546,699,699,699,699,1
20240829,144000,216990847,693,693,693,693,30
20240829,143900,216970057,700,700,700,700,0
20240829,143800,216970057,700,699,700,699,2
20240829,143700,216968658,693,693,693,693,0
20240829,143600,216968658,693,693,693,693,1
20240829,143500,216967965,700,695,700,690,1685
20240829,143400,215801985,695,698,698,695,1896
20240829,143300,214483402,700,700,700,700,0
20240829,143200,214483402,700,700,700,700,0
20240829,143100,214483402,700,700,700,700,0
20240829,143000,214483402,700,700,700,700,0
20240829,142900,214483402,700,700,700,700,0
20240829,142800,214483402,700,700,700,700,0
20240829,142700,214483402,700,700,700,700,0
20240829,142600,214483402,700,698,700,698,247
20240829,142500,214310902,701,701,701,701,0
20240829,142400,214310902,701,699,701,699,17314
20240829,142300,202197609,699,699,699,699,500
20240829,142200,201848109,699,697,699,696,561
20240829,142100,201457630,699,697,699,697,10000
20240829,142000,194470722,697,697,697,697,0
20240829,141900,194470722,697,697,697,697,0
20240829,141800,194470722,697,697,697,697,108
20240829,141700,194395446,697,697,697,697,0
20240829,141600,194395446,697,697,697,697,0
20240829,141500,194395446,697,697,697,697,0
20240829,141400,194395446,697,697,697,697,0
20240829,141300,194395446,697,697,697,697,0
20240829,141200,194395446,697,698,698,697,104
20240829,141100,194322954,697,697,697,697,0
20240829,141000,194322954,697,697,697,697,2
20240829,140900,194321560,698,698,698,697,1716
20240829,140800,193123802,699,699,699,699,0
20240829,140700,193123802,699,699,699,699,79
20240829,140600,193068581,699,699,699,699,0
20240829,140500,193068581,699,698,699,698,185
20240829,140400,192939440,698,698,698,698,1
20240829,140300,192938742,697,698,698,697,720
20240829,140200,192436382,698,698,698,698,101
20240829,140100,192365884,697,697,697,697,510
20240829,140000,192010414,697,698,698,697,521
20240829,135900,191646777,697,697,698,697,2000
20240829,135800,190251860,696,696,696,696,0
20240829,135700,190251860,696,696,696,696,0
20240829,135600,190251860,696,696,696,696,0
20240829,135500,190251860,696,696,696,696,0
20240829,135400,190251860,696,696,696,696,2
20240829,135300,190250468,697,697,697,697,0
20240829,135200,190250468,697,697,697,697,0
20240829,135100,190250468,697,697,697,697,1
20240829,135000,190249771,697,697,697,697,1
20240829,134900,190249074,697,697,697,697,0
20240829,134800,190249074,697,697,697,697,1
20240829,134700,190248377,697,697,697,697,1
20240829,134600,190247680,694,697,697,694,171
20240829,134500,190128696,698,698,698,698,1
20240829,134400,190127998,696,696,696,696,0
20240829,134300,190127998,696,699,699,696,2
20240829,134200,190126603,697,697,697,697,11
20240829,134100,190118936,698,698,698,698,0
20240829,134000,190118936,698,698,698,695,21
20240829,133900,190104317,699,699,699,699,1
20240829,133800,190103618,700,696,700,696,6495
20240829,133700,185573793,695,694,695,694,300
20240829,133600,185365493,694,694,694,694,0
20240829,133500,185365493,694,694,694,694,21
20240829,133400,185350919,694,694,694,694,0
20240829,133300,185350919,694,694,694,694,50
20240829,133200,185316219,696,696,696,696,0
20240829,133100,185316219,696,694,696,694,20
20240829,133000,185302323,694,692,694,692,6720
20240829,132900,180652067,692,692,692,692,5000
20240829,132800,177192067,692,692,692,692,0
20240829,132700,177192067,692,690,692,690,5000
20240829,132600,173733049,690,690,690,690,0
20240829,132500,173733049,690,690,690,690,72
20240829,132400,173683369,690,690,690,690,0
20240829,132300,173683369,690,690,690,690,0
20240829,132200,173683369,690,690,690,690,0
20240829,132100,173683369,690,690,690,690,0
20240829,132000,173683369,690,690,690,690,0
20240829,131900,173683369,690,690,690,690,3
20240829,131800,173681299,690,691,691,690,16
20240829,131700,173670253,690,690,690,690,0
20240829,131600,173670253,690,690,690,690,0
20240829,131500,173670253,690,690,690,690,0
20240829,131400,173670253,690,690,690,690,18
20240829,131300,173657833,692,692,692,692,0
20240829,131200,173657833,692,692,692,692,0
20240829,131100,173657833,692,691,692,691,15
20240829,131000,173647465,692,692,692,692,1006
20240829,130900,172951313,692,692,692,692,1
20240829,130800,172950621,689,689,689,689,0
20240829,130700,172950621,689,689,689,689,0
20240829,130600,172950621,689,690,690,689,301
20240829,130500,172743231,692,690,692,690,25
20240829,130400,172725961,689,689,689,689,0
20240829,130300,172725961,689,689,689,689,20
20240829,130200,172712181,689,689,689,689,0
20240829,130100,172712181,689,690,690,689,430
20240829,130000,172415684,690,690,690,690,0
20240829,125900,172415684,690,690,690,690,500
20240829,125800,172070684,690,692,692,690,501
20240829,125700,171724992,690,690,690,690,1045
20240829,125600,171003942,690,690,690,690,14
20240829,125500,170994282,690,691,691,690,906
20240829,125400,170368290,691,691,691,691,0
20240829,125300,170368290,691,691,691,691,0
20240829,125200,170368290,691,692,692,691,45
20240829,125100,170337192,692,692,692,692,10
20240829,125000,170330272,692,692,692,692,2
20240829,124900,170328888,693,693,693,693,1
20240829,124800,170328195,694,694,694,694,0
20240829,124700,170328195,694,694,694,694,0
20240829,124600,170328195,694,694,694,694,0
20240829,124500,170328195,694,694,694,694,3
20240829,124400,170326113,694,694,694,694,0
20240829,124300,170326113,694,691,694,691,401
20240829,124200,170049019,691,691,691,691,4
20240829,124100,170046255,690,694,695,690,10029
20240829,124000,163116351,694,694,694,694,520
20240829,123900,162755471,694,694,694,694,0
20240829,123800,162755471,694,694,694,694,3
20240829,123700,162753389,694,694,694,694,0
20240829,123600,162753389,694,694,694,694,3
20240829,123500,162751307,694,694,694,694,20
20240829,123400,162737427,694,694,694,694,5
20240829,123300,162733957,692,692,692,692,0
20240829,123200,162733957,692,692,692,692,0
20240829,123100,162733957,692,692,692,692,711
20240829,123000,162241945,692,693,693,692,111
20240829,122900,162165126,694,694,694,694,0
20240829,122800,162165126,694,694,694,694,0
20240829,122700,162165126,694,694,694,694,0
20240829,122600,162165126,694,694,694,694,0
20240829,122500,162165126,694,694,694,694,1
20240829,122400,162164432,692,692,692,692,0
20240829,122300,162164432,692,692,692,692,0
20240829,122200,162164432,692,692,692,692,0
20240829,122100,162164432,692,692,692,692,0
20240829,122000,162164432,692,692,692,692,30
20240829,121900,162143672,692,692,692,692,20
20240829,121800,162129832,692,692,692,692,3718
20240829,121700,159556976,692,692,692,692,2788
20240829,121600,157627680,695,695,695,695,0
20240829,121500,157627680,695,695,695,695,0
20240829,121400,157627680,695,695,695,695,0
20240829,121300,157627680,695,695,695,695,0
20240829,121200,157627680,695,695,695,695,0
20240829,121100,157627680,695,695,695,695,0
20240829,121000,157627680,695,695,695,695,0
20240829,120900,157627680,695,695,695,695,417
20240829,120800,157337865,695,695,695,695,1
20240829,120700,157337170,692,692,692,692,0
20240829,120600,157337170,692,692,692,692,0
20240829,120500,157337170,692,692,692,692,0
20240829,120400,157337170,692,692,692,692,0
20240829,120300,157337170,692,692,692,692,107
20240829,120200,157263126,693,693,693,693,5
20240829,120100,157259661,692,692,692,692,0
20240829,120000,157259661,692,694,694,692,1824
20240829,115900,155996482,695,695,695,695,0
20240829,115800,155996482,695,695,695,695,630
20240829,115700,155558632,695,695,695,695,0
20240829,115600,155558632,695,695,695,695,0
20240829,115500,155558632,695,695,695,695,1002
20240829,115400,154862242,695,695,695,695,0
20240829,115300,154862242,695,695,695,695,265
20240829,115200,154678067,696,696,696,696,0
20240829,115100,154678067,696,696,696,696,0
20240829,115000,154678067,696,696,696,696,0
20240829,114900,154678067,696,696,696,696,0
20240829,114800,154678067,696,696,696,696,0
20240829,114700,154678067,696,696,696,696,0
20240829,114600,154678067,696,696,696,696,0
20240829,114500,154678067,696,696,696,696,10
20240829,114400,154671107,695,695,695,695,5
20240829,114300,154667632,696,696,696,696,1
20240829,114200,154666936,694,694,694,694,158
20240829,114100,154557284,697,697,697,697,30
20240829,114000,154536374,697,697,697,697,0
20240829,113900,154536374,697,697,697,697,7
20240829,113800,154531495,694,694,694,694,110
20240829,113700,154455155,697,697,697,697,0
20240829,113600,154455155,697,697,697,697,1434
20240829,113500,153455657,697,697,697,697,0
20240829,113400,153455657,697,697,697,697,7
20240829,113300,153450778,697,697,697,697,0
20240829,113200,153450778,697,695,697,692,674
20240829,113100,152982916,697,697,697,697,0
20240829,113000,152982916,697,697,697,697,100
20240829,112900,152913216,697,697,697,697,0
20240829,112800,152913216,697,697,697,697,10
20240829,112700,152906246,696,696,696,696,0
20240829,112600,152906246,696,696,696,696,0
20240829,112500,152906246,696,696,696,696,3119
20240829,112400,150735422,697,697,697,697,0
20240829,112300,150735422,697,697,697,697,0
20240829,112200,150735422,697,697,697,697,0
20240829,112100,150735422,697,697,697,697,5
20240829,112000,150731937,697,697,697,697,0
20240829,111900,150731937,697,697,697,697,0
20240829,111800,150731937,697,697,697,697,0
20240829,111700,150731937,697,697,697,697,0
20240829,111600,150731937,697,697,697,697,400
20240829,111500,150453137,696,696,696,696,0
20240829,111400,150453137,696,696,696,696,20
20240829,111300,150439217,697,697,697,697,0
20240829,111200,150439217,697,697,697,697,0
20240829,111100,150439217,697,698,698,697,1147
20240829,111000,149639757,697,700,700,697,111
20240829,110900,149562240,700,700,700,700,217
20240829,110800,149410340,700,700,700,700,5
20240829,110700,149406840,700,700,700,700,8
20240829,110600,149401240,700,700,700,700,29
20240829,110500,149380940,700,700,700,700,0
20240829,110400,149380940,700,700,700,700,147
20240829,110300,149278040,701,701,701,701,0
20240829,110200,149278040,701,700,701,700,1406
20240829,110100,148293835,700,700,700,700,211
20240829,110000,148146135,699,699,699,699,4
20240829,105900,148143339,699,699,699,699,0
20240829,105800,148143339,699,699,699,699,0
20240829,105700,148143339,699,697,699,697,10000
20240829,105600,141167886,697,697,697,697,1423
20240829,105500,140176055,697,694,697,694,144
20240829,105400,140075720,694,694,694,694,15
20240829,105300,140065310,697,692,697,692,103
20240829,105200,139994019,693,693,693,693,340
20240829,105100,139758399,693,694,694,693,744
20240829,105000,139242758,695,697,697,695,345
20240829,104900,139002696,698,698,698,698,0
20240829,104800,139002696,698,698,698,698,0
20240829,104700,139002696,698,698,698,698,12
20240829,104600,138994320,698,698,698,698,5
20240829,104500,138990830,694,694,694,694,0
20240829,104400,138990830,694,694,694,694,0
20240829,104300,138990830,694,697,697,694,2001
20240829,104200,137599154,697,701,701,697,15
20240829,104100,137588643,701,698,701,698,1229
20240829,104000,136727360,701,701,701,701,102
20240829,103900,136655858,700,697,700,697,2052
20240829,103800,135219745,697,697,697,697,300
20240829,103700,135010645,699,699,699,699,0
20240829,103600,135010645,699,699,699,699,0
20240829,103500,135010645,699,692,699,692,791
20240829,103400,134463253,692,693,693,692,174
20240829,103300,134342677,694,694,694,694,1014
20240829,103200,133638961,694,698,698,694,7
20240829,103100,133634087,701,701,701,701,0
20240829,103000,133634087,701,701,701,701,0
20240829,102900,133634087,701,701,701,701,0
20240829,102800,133634087,701,697,701,693,3158
20240829,102700,131437217,702,702,702,702,0
20240829,102600,131437217,702,697,702,697,269
20240829,102500,131249674,702,702,702,702,1
20240829,102400,131248972,702,701,702,697,35
20240829,102300,131224425,697,698,703,697,1883
20240829,102200,129906394,699,699,699,697,152
20240829,102100,129800410,699,699,699,699,0
20240829,102000,129800410,699,699,699,699,0
20240829,101900,129800410,699,698,699,698,55
20240829,101800,129762016,699,704,704,699,3910
20240829,101700,127028739,704,699,704,699,1024
20240829,101600,126312463,699,705,705,699,2065
20240829,101500,124868965,705,705,705,705,0
20240829,101400,124868965,705,705,705,705,964
20240829,101300,124189345,706,705,706,705,149
20240829,101200,124084296,699,703,706,699,14305
20240829,101100,114023604,703,703,704,700,3148
20240829,101000,111810848,704,704,705,704,3199
20240829,100900,109558742,704,704,706,704,3587
20240829,100800,107031722,704,702,704,702,4179
20240829,100700,104094240,702,702,702,702,90
20240829,100600,104031060,702,700,702,700,3241
20240829,100500,101757228,699,699,700,698,4165
20240829,100400,98842891,697,700,700,697,1014
20240829,100300,98135501,696,699,700,696,4408
20240829,100200,95060360,699,696,699,696,7350
20240829,100100,89939955,696,696,696,692,7541
20240829,100000,84721575,694,689,695,689,8194
20240829,095900,79057812,689,689,689,689,1092
20240829,095800,78305424,685,686,686,685,18275
20240829,095700,65768824,689,687,689,687,731
20240829,095600,65266607,686,686,686,686,0
20240829,095500,65266607,686,686,686,686,985
20240829,095400,64590897,687,687,687,687,510
20240829,095300,64240527,689,689,689,689,0
20240829,095200,64240527,689,689,689,689,30
20240829,095100,64219857,686,686,686,686,9219
20240829,095000,57895623,686,686,687,686,1181
20240829,094900,57085450,686,689,692,686,3776
20240829,094800,54488393,689,692,692,688,808
20240829,094700,53929267,692,692,692,692,100
20240829,094600,53860067,692,690,692,690,200
20240829,094500,53721867,693,692,693,687,1846
20240829,094400,52445889,693,693,693,693,481
20240829,094300,52112556,693,692,693,688,1743
20240829,094200,50913278,693,690,693,690,5362
20240829,094100,47212850,691,692,692,689,111
20240829,094000,47136042,689,692,701,689,4908
20240829,093900,43731986,692,695,705,682,6022
20240829,093800,39535179,695,684,695,684,18040
20240829,093700,27148162,684,685,685,684,1088
20240829,093600,26403960,685,682,686,682,8800
20240829,093500,20379276,677,683,683,677,6
20240829,093400,20375202,684,684,684,684,0
20240829,093300,20375202,684,680,684,679,1055
20240829,093200,19658232,679,679,679,679,1489
20240829,093100,18647201,679,680,680,679,1011
20240829,093000,17959732,681,685,685,681,1001
20240829,092900,17278047,686,680,686,680,1470
20240829,092800,16275323,680,680,680,680,0
20240829,092700,16275323,680,680,680,680,60
20240829,092600,16234523,681,679,681,679,150
20240829,092500,16132440,679,677,679,677,710
20240829,092400,15651175,671,673,677,671,18223
20240829,092300,3387078,670,667,670,667,4242
20240829,092200,546946,668,668,668,668,0
20240829,092100,546946,668,668,668,668,1
20240829,092000,546278,668,668,668,667,86
20240829,091900,488891,668,669,669,668,66
20240829,091800,444781,669,669,669,669,0
20240829,091700,444781,669,669,669,669,0
20240829,091600,444781,669,669,669,669,0
20240829,091500,444781,669,669,669,669,114
20240829,091400,368515,670,670,670,670,0
20240829,091300,368515,670,670,670,670,300
20240829,091200,167515,673,673,673,673,5
20240829,091100,164150,670,670,670,670,0
20240829,091000,164150,670,670,670,670,0
20240829,090900,164150,670,670,670,670,0
20240829,090800,164150,670,670,670,670,0
20240829,090700,164150,670,670,670,670,0
20240829,090600,164150,670,670,670,670,0
20240829,090500,164150,670,670,670,670,0
20240829,090400,164150,670,670,670,670,184
20240829,090300,40870,670,670,670,670,7
20240829,090200,36180,670,670,670,670,39
20240829,090100,10050,670,670,670,670,15
20240829,090000,0,670,670,670,670,0