KissMeData/019490/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,190300,53517326,914,914,914,914,299
20240830,190200,53517326,914,914,914,914,0
20240830,190100,53517326,914,914,914,914,0
20240830,190000,53517326,914,914,914,914,0
20240830,185900,53517326,914,914,914,914,0
20240830,185800,53517326,914,914,914,914,0
20240830,185700,53517326,914,914,914,914,0
20240830,185600,53517326,914,914,914,914,0
20240830,185500,53517326,914,914,914,914,0
20240830,185400,53517326,914,914,914,914,0
20240830,185300,53517326,914,914,914,914,0
20240830,185200,53517326,914,914,914,914,0
20240830,185100,53517326,914,914,914,914,0
20240830,185000,53517326,914,914,914,914,0
20240830,184900,53517326,914,914,914,914,0
20240830,184800,53517326,914,914,914,914,0
20240830,184700,53517326,914,914,914,914,0
20240830,184600,53517326,914,914,914,914,0
20240830,184500,53517326,914,914,914,914,0
20240830,184400,53517326,914,914,914,914,0
20240830,184300,53517326,914,914,914,914,0
20240830,184200,53517326,914,914,914,914,0
20240830,184100,53517326,914,914,914,914,0
20240830,184000,53517326,914,914,914,914,0
20240830,183900,53517326,914,914,914,914,0
20240830,183800,53517326,914,914,914,914,0
20240830,183700,53517326,914,914,914,914,0
20240830,183600,53517326,914,914,914,914,0
20240830,183500,53517326,914,914,914,914,0
20240830,183400,53517326,914,914,914,914,0
20240830,183300,53517326,914,914,914,914,299
20240830,183200,53517326,914,914,914,914,0
20240830,183100,53517326,914,914,914,914,0
20240830,183000,53517326,914,914,914,914,0
20240830,182900,53517326,914,914,914,914,0
20240830,182800,53517326,914,914,914,914,0
20240830,182700,53517326,914,914,914,914,0
20240830,182600,53517326,914,914,914,914,0
20240830,182500,53517326,914,914,914,914,0
20240830,182400,53517326,914,914,914,914,0
20240830,182300,53517326,914,914,914,914,0
20240830,182200,53517326,914,914,914,914,0
20240830,182100,53517326,914,914,914,914,0
20240830,182000,53517326,914,914,914,914,0
20240830,181900,53517326,914,914,914,914,0
20240830,181800,53517326,914,914,914,914,0
20240830,181700,53517326,914,914,914,914,0
20240830,181600,53517326,914,914,914,914,0
20240830,181500,53517326,914,914,914,914,0
20240830,181400,53517326,914,914,914,914,0
20240830,181300,53517326,914,914,914,914,0
20240830,181200,53517326,914,914,914,914,0
20240830,181100,53517326,914,914,914,914,0
20240830,181000,53517326,914,914,914,914,0
20240830,180900,53517326,914,914,914,914,0
20240830,180800,53517326,914,914,914,914,0
20240830,180700,53517326,914,914,914,914,0
20240830,180600,53517326,914,914,914,914,0
20240830,180500,53517326,914,914,914,914,0
20240830,180400,53517326,914,914,914,914,0
20240830,180300,53517326,914,914,914,914,299
20240830,180200,53517326,914,914,914,914,0
20240830,180100,53517326,914,914,914,914,0
20240830,180000,53517326,914,914,914,914,0
20240830,175900,53517326,914,914,914,914,0
20240830,175800,53517326,914,914,914,914,0
20240830,175700,53517326,914,914,914,914,0
20240830,175600,53517326,914,914,914,914,0
20240830,175500,53517326,914,914,914,914,0
20240830,175400,53517326,914,914,914,914,0
20240830,175300,53517326,914,914,914,914,0
20240830,175200,53517326,914,914,914,914,0
20240830,175100,53517326,914,914,914,914,0
20240830,175000,53517326,914,914,914,914,0
20240830,174900,53517326,914,914,914,914,0
20240830,174800,53517326,914,914,914,914,0
20240830,174700,53517326,914,914,914,914,0
20240830,174600,53517326,914,914,914,914,0
20240830,174500,53517326,914,914,914,914,0
20240830,174400,53517326,914,914,914,914,0
20240830,174300,53517326,914,914,914,914,0
20240830,174200,53517326,914,914,914,914,0
20240830,174100,53517326,914,914,914,914,0
20240830,174000,53517326,914,914,914,914,0
20240830,173900,53517326,914,914,914,914,0
20240830,173800,53517326,914,914,914,914,0
20240830,173700,53517326,914,914,914,914,0
20240830,173600,53517326,914,914,914,914,0
20240830,173500,53517326,914,914,914,914,0
20240830,173400,53517326,914,914,914,914,0
20240830,173300,53517326,914,914,914,914,299
20240830,173200,53517326,914,914,914,914,0
20240830,173100,53517326,914,914,914,914,0
20240830,173000,53517326,914,914,914,914,0
20240830,172900,53517326,914,914,914,914,0
20240830,172800,53517326,914,914,914,914,0
20240830,172700,53517326,914,914,914,914,0
20240830,172600,53517326,914,914,914,914,0
20240830,172500,53517326,914,914,914,914,0
20240830,172400,53517326,914,914,914,914,0
20240830,172300,53517326,914,914,914,914,0
20240830,172200,53517326,914,914,914,914,0
20240830,172100,53517326,914,914,914,914,0
20240830,172000,53517326,914,914,914,914,0
20240830,171900,53517326,914,914,914,914,0
20240830,171800,53517326,914,914,914,914,0
20240830,171700,53517326,914,914,914,914,0
20240830,171600,53517326,914,914,914,914,0
20240830,171500,53517326,914,914,914,914,0
20240830,171400,53517326,914,914,914,914,0
20240830,171300,53517326,914,914,914,914,0
20240830,171200,53517326,914,914,914,914,0
20240830,171100,53517326,914,914,914,914,0
20240830,171000,53517326,914,914,914,914,0
20240830,170900,53517326,914,914,914,914,0
20240830,170800,53517326,914,914,914,914,0
20240830,170700,53517326,914,914,914,914,0
20240830,170600,53517326,914,914,914,914,0
20240830,170500,53517326,914,914,914,914,0
20240830,170400,53517326,914,914,914,914,0
20240830,170300,53517326,914,914,914,914,299
20240830,170200,53517326,914,914,914,914,0
20240830,170100,53517326,914,914,914,914,0
20240830,170000,53517326,914,914,914,914,0
20240830,165900,53517326,914,914,914,914,0
20240830,165800,53517326,914,914,914,914,0
20240830,165700,53517326,914,914,914,914,0
20240830,165600,53517326,914,914,914,914,0
20240830,165500,53517326,914,914,914,914,0
20240830,165400,53517326,914,914,914,914,0
20240830,165300,53517326,914,914,914,914,0
20240830,165200,53517326,914,914,914,914,0
20240830,165100,53517326,914,914,914,914,0
20240830,165000,53517326,914,914,914,914,0
20240830,164900,53517326,914,914,914,914,0
20240830,164800,53517326,914,914,914,914,0
20240830,164700,53517326,914,914,914,914,0
20240830,164600,53517326,914,914,914,914,0
20240830,164500,53517326,914,914,914,914,0
20240830,164400,53517326,914,914,914,914,0
20240830,164300,53517326,914,914,914,914,0
20240830,164200,53517326,914,914,914,914,0
20240830,164100,53517326,914,914,914,914,0
20240830,164000,53517326,914,914,914,914,0
20240830,163900,53517326,914,914,914,914,0
20240830,163800,53517326,914,914,914,914,0
20240830,163700,53517326,914,914,914,914,0
20240830,163600,53517326,914,914,914,914,0
20240830,163500,53517326,914,914,914,914,0
20240830,163400,53517326,914,914,914,914,0
20240830,163300,53517326,914,914,914,914,299
20240830,163200,53517326,914,914,914,914,0
20240830,163100,53517326,914,914,914,914,0
20240830,163000,53517326,914,914,914,914,0
20240830,162900,53517326,914,914,914,914,0
20240830,162800,53517326,914,914,914,914,0
20240830,162700,53517326,914,914,914,914,0
20240830,162600,53517326,914,914,914,914,0
20240830,162500,53517326,914,914,914,914,0
20240830,162400,53517326,914,914,914,914,0
20240830,162300,53517326,914,914,914,914,0
20240830,162200,53517326,914,914,914,914,0
20240830,162100,53517326,914,914,914,914,0
20240830,162000,53517326,914,914,914,914,0
20240830,161900,53517326,914,914,914,914,0
20240830,161800,53517326,914,914,914,914,0
20240830,161700,53517326,914,914,914,914,0
20240830,161600,53517326,914,914,914,914,0
20240830,161500,53517326,914,914,914,914,0
20240830,161400,53517326,914,914,914,914,0
20240830,161300,53517326,914,914,914,914,0
20240830,161200,53517326,914,914,914,914,0
20240830,161100,53517326,914,914,914,914,0
20240830,161000,53517326,914,914,914,914,0
20240830,160900,53517326,914,914,914,914,0
20240830,160800,53517326,914,914,914,914,0
20240830,160700,53517326,914,914,914,914,0
20240830,160600,53517326,914,914,914,914,0
20240830,160500,53517326,914,914,914,914,0
20240830,160400,53517326,914,914,914,914,0
20240830,160300,53517326,914,914,914,914,299
20240830,160200,53517326,914,914,914,914,0
20240830,160100,53517326,914,914,914,914,0
20240830,160000,53517326,914,914,914,914,0
20240830,155900,53517326,914,914,914,914,0
20240830,155800,53517326,914,914,914,914,0
20240830,155700,53517326,914,914,914,914,0
20240830,155600,53517326,914,914,914,914,0
20240830,155500,53517326,914,914,914,914,0
20240830,155400,53517326,914,914,914,914,0
20240830,155300,53517326,914,914,914,914,0
20240830,155200,53517326,914,914,914,914,0
20240830,155100,53517326,914,914,914,914,0
20240830,155000,53517326,914,914,914,914,0
20240830,154900,53517326,914,914,914,914,0
20240830,154800,53517326,914,914,914,914,0
20240830,154700,53517326,914,914,914,914,0
20240830,154600,53517326,914,914,914,914,0
20240830,154500,53517326,914,914,914,914,0
20240830,154400,53517326,914,914,914,914,0
20240830,154300,53517326,914,914,914,914,0
20240830,154200,53517326,914,914,914,914,0
20240830,154100,53517326,914,914,914,914,0
20240830,154000,53517326,914,914,914,914,0
20240830,153900,53517326,914,914,914,914,0
20240830,153800,53517326,914,914,914,914,0
20240830,153700,53517326,914,914,914,914,0
20240830,153600,53517326,914,914,914,914,0
20240830,153500,53517326,914,914,914,914,0
20240830,153400,53517326,914,914,914,914,0
20240830,153300,53517326,914,914,914,914,299
20240830,153200,53517326,914,914,914,914,0
20240830,153100,53517326,914,914,914,914,0
20240830,153000,53517326,914,914,914,914,299
20240830,152900,53244040,908,908,908,908,0
20240830,152800,53244040,908,908,908,908,0
20240830,152700,53244040,908,908,908,908,0
20240830,152600,53244040,908,908,908,908,0
20240830,152500,53244040,908,908,908,908,0
20240830,152400,53244040,908,908,908,908,0
20240830,152300,53244040,908,908,908,908,0
20240830,152200,53244040,908,908,908,908,0
20240830,152100,53244040,908,908,908,908,0
20240830,152000,53244040,908,908,908,908,0
20240830,151900,53244040,908,908,908,908,236
20240830,151800,53029752,914,914,914,914,0
20240830,151700,53029752,914,914,914,914,0
20240830,151600,53029752,914,914,914,914,0
20240830,151500,53029752,914,914,914,914,0
20240830,151400,53029752,914,914,914,914,0
20240830,151300,53029752,914,914,914,914,233
20240830,151200,52816790,914,914,914,914,0
20240830,151100,52816790,914,914,914,914,0
20240830,151000,52816790,914,914,914,914,0
20240830,150900,52816790,914,914,914,914,0
20240830,150800,52816790,914,914,914,914,0
20240830,150700,52816790,914,914,914,914,0
20240830,150600,52816790,914,914,914,914,0
20240830,150500,52816790,914,914,914,914,1
20240830,150400,52815876,909,909,909,909,0
20240830,150300,52815876,909,909,909,909,0
20240830,150200,52815876,909,909,909,909,0
20240830,150100,52815876,909,909,909,909,0
20240830,150000,52815876,909,909,909,909,0
20240830,145900,52815876,909,909,909,909,46
20240830,145800,52774062,909,909,909,909,0
20240830,145700,52774062,909,909,909,909,0
20240830,145600,52774062,909,909,909,909,0
20240830,145500,52774062,909,909,909,909,1
20240830,145400,52773153,914,914,914,914,0
20240830,145300,52773153,914,914,914,914,100
20240830,145200,52681753,909,909,909,909,0
20240830,145100,52681753,909,909,909,909,0
20240830,145000,52681753,909,909,909,909,0
20240830,144900,52681753,909,909,909,909,0
20240830,144800,52681753,909,909,909,909,1
20240830,144700,52680844,914,914,914,914,1
20240830,144600,52679930,909,909,909,909,0
20240830,144500,52679930,909,909,909,909,0
20240830,144400,52679930,909,909,909,909,1
20240830,144300,52679021,914,911,914,911,200
20240830,144200,52496659,911,911,911,911,10
20240830,144100,52487549,908,908,908,908,0
20240830,144000,52487549,908,909,911,908,257
20240830,143900,52253819,909,909,909,909,0
20240830,143800,52253819,909,909,909,909,103
20240830,143700,52160192,909,909,909,909,700
20240830,143600,51523892,908,908,908,908,0
20240830,143500,51523892,908,908,908,908,1685
20240830,143400,49993912,908,908,908,908,1
20240830,143300,49993004,903,903,903,903,0
20240830,143200,49993004,903,903,903,903,0
20240830,143100,49993004,903,903,903,903,1
20240830,143000,49992101,908,908,908,908,0
20240830,142900,49992101,908,908,908,908,0
20240830,142800,49992101,908,908,908,908,0
20240830,142700,49992101,908,905,908,905,100
20240830,142600,49901478,902,902,902,902,0
20240830,142500,49901478,902,902,902,902,0
20240830,142400,49901478,902,902,902,902,250
20240830,142300,49675978,901,901,901,901,0
20240830,142200,49675978,901,901,901,901,0
20240830,142100,49675978,901,901,901,901,0
20240830,142000,49675978,901,901,901,901,0
20240830,141900,49675978,901,901,901,901,0
20240830,141800,49675978,901,901,901,901,0
20240830,141700,49675978,901,901,901,901,0
20240830,141600,49675978,901,901,901,901,0
20240830,141500,49675978,901,901,901,901,0
20240830,141400,49675978,901,901,901,901,0
20240830,141300,49675978,901,901,901,901,0
20240830,141200,49675978,901,901,901,901,0
20240830,141100,49675978,901,901,901,901,0
20240830,141000,49675978,901,901,901,901,0
20240830,140900,49675978,901,901,901,901,0
20240830,140800,49675978,901,901,901,901,0
20240830,140700,49675978,901,901,901,901,0
20240830,140600,49675978,901,901,901,901,1
20240830,140500,49675077,902,902,902,902,0
20240830,140400,49675077,902,902,902,902,0
20240830,140300,49675077,902,902,902,902,0
20240830,140200,49675077,902,902,902,902,0
20240830,140100,49675077,902,902,902,902,100
20240830,140000,49584877,904,904,904,904,0
20240830,135900,49584877,904,904,904,904,0
20240830,135800,49584877,904,904,904,904,0
20240830,135700,49584877,904,904,904,904,0
20240830,135600,49584877,904,904,904,904,33
20240830,135500,49555045,904,904,904,904,0
20240830,135400,49555045,904,904,904,904,10
20240830,135300,49546005,909,909,909,909,0
20240830,135200,49546005,909,909,909,909,0
20240830,135100,49546005,909,909,909,909,0
20240830,135000,49546005,909,909,909,909,0
20240830,134900,49546005,909,909,909,909,0
20240830,134800,49546005,909,909,909,909,0
20240830,134700,49546005,909,909,909,909,0
20240830,134600,49546005,909,909,909,909,1
20240830,134500,49545096,904,904,904,904,0
20240830,134400,49545096,904,904,904,904,1957
20240830,134300,47775968,904,904,904,904,0
20240830,134200,47775968,904,904,904,904,0
20240830,134100,47775968,904,904,904,904,0
20240830,134000,47775968,904,904,904,904,0
20240830,133900,47775968,904,904,904,904,0
20240830,133800,47775968,904,904,904,904,0
20240830,133700,47775968,904,904,904,904,0
20240830,133600,47775968,904,904,904,904,0
20240830,133500,47775968,904,904,904,904,0
20240830,133400,47775968,904,904,904,904,1
20240830,133300,47775064,900,900,900,900,2
20240830,133200,47773264,904,904,904,904,0
20240830,133100,47773264,904,904,904,904,0
20240830,133000,47773264,904,904,904,904,0
20240830,132900,47773264,904,904,904,904,0
20240830,132800,47773264,904,904,904,904,0
20240830,132700,47773264,904,904,904,904,0
20240830,132600,47773264,904,904,904,904,0
20240830,132500,47773264,904,904,904,904,0
20240830,132400,47773264,904,904,904,904,0
20240830,132300,47773264,904,904,904,904,0
20240830,132200,47773264,904,904,904,904,0
20240830,132100,47773264,904,904,904,904,0
20240830,132000,47773264,904,904,904,904,120
20240830,131900,47664784,904,904,904,904,0
20240830,131800,47664784,904,904,904,904,0
20240830,131700,47664784,904,904,904,904,0
20240830,131600,47664784,904,904,904,904,0
20240830,131500,47664784,904,904,904,904,0
20240830,131400,47664784,904,904,904,904,0
20240830,131300,47664784,904,904,904,904,0
20240830,131200,47664784,904,904,904,904,0
20240830,131100,47664784,904,904,904,904,0
20240830,131000,47664784,904,904,904,904,0
20240830,130900,47664784,904,904,904,904,0
20240830,130800,47664784,904,904,904,904,0
20240830,130700,47664784,904,904,904,904,0
20240830,130600,47664784,904,904,904,904,0
20240830,130500,47664784,904,904,904,904,0
20240830,130400,47664784,904,904,904,904,0
20240830,130300,47664784,904,904,904,904,0
20240830,130200,47664784,904,904,904,904,0
20240830,130100,47664784,904,904,904,904,0
20240830,130000,47664784,904,904,904,904,0
20240830,125900,47664784,904,904,904,904,0
20240830,125800,47664784,904,904,904,904,0
20240830,125700,47664784,904,904,904,904,0
20240830,125600,47664784,904,904,904,904,0
20240830,125500,47664784,904,904,904,904,0
20240830,125400,47664784,904,904,904,904,0
20240830,125300,47664784,904,904,904,904,0
20240830,125200,47664784,904,904,904,904,87
20240830,125100,47586136,904,904,904,904,0
20240830,125000,47586136,904,904,904,904,0
20240830,124900,47586136,904,904,904,904,1
20240830,124800,47585232,899,899,899,899,4
20240830,124700,47581636,904,904,904,904,0
20240830,124600,47581636,904,904,904,904,0
20240830,124500,47581636,904,904,904,904,0
20240830,124400,47581636,904,904,904,904,0
20240830,124300,47581636,904,904,904,904,0
20240830,124200,47581636,904,904,904,904,0
20240830,124100,47581636,904,904,904,904,0
20240830,124000,47581636,904,904,904,904,0
20240830,123900,47581636,904,900,904,900,2
20240830,123800,47579832,900,900,900,900,0
20240830,123700,47579832,900,902,902,900,80
20240830,123600,47507822,902,902,902,902,0
20240830,123500,47507822,902,902,902,902,0
20240830,123400,47507822,902,902,902,902,0
20240830,123300,47507822,902,902,902,902,0
20240830,123200,47507822,902,902,902,902,0
20240830,123100,47507822,902,902,902,902,0
20240830,123000,47507822,902,902,902,902,0
20240830,122900,47507822,902,902,902,902,0
20240830,122800,47507822,902,902,902,902,0
20240830,122700,47507822,902,902,902,902,0
20240830,122600,47507822,902,902,902,902,0
20240830,122500,47507822,902,902,902,902,10
20240830,122400,47498802,903,903,903,903,0
20240830,122300,47498802,903,903,903,903,1
20240830,122200,47497899,902,902,902,902,0
20240830,122100,47497899,902,902,902,902,0
20240830,122000,47497899,902,902,902,902,0
20240830,121900,47497899,902,902,902,902,0
20240830,121800,47497899,902,902,902,902,0
20240830,121700,47497899,902,902,902,902,0
20240830,121600,47497899,902,902,902,902,0
20240830,121500,47497899,902,902,902,902,0
20240830,121400,47497899,902,902,902,902,0
20240830,121300,47497899,902,902,902,902,0
20240830,121200,47497899,902,902,902,902,0
20240830,121100,47497899,902,902,902,902,0
20240830,121000,47497899,902,902,902,902,0
20240830,120900,47497899,902,902,902,902,0
20240830,120800,47497899,902,902,902,902,0
20240830,120700,47497899,902,902,902,902,89
20240830,120600,47417621,902,902,902,902,0
20240830,120500,47417621,902,902,902,902,0
20240830,120400,47417621,902,902,902,902,0
20240830,120300,47417621,902,902,902,902,0
20240830,120200,47417621,902,902,902,902,0
20240830,120100,47417621,902,902,902,902,0
20240830,120000,47417621,902,902,902,902,4911
20240830,115900,42987899,902,902,902,902,394
20240830,115800,42632511,903,903,903,903,540
20240830,115700,42144891,904,904,904,904,0
20240830,115600,42144891,904,904,904,904,1469
20240830,115500,40816915,904,904,904,904,0
20240830,115400,40816915,904,904,904,904,0
20240830,115300,40816915,904,904,904,904,0
20240830,115200,40816915,904,904,904,904,1
20240830,115100,40816011,909,909,909,909,0
20240830,115000,40816011,909,909,909,909,1
20240830,114900,40815102,906,906,906,906,0
20240830,114800,40815102,906,906,906,906,0
20240830,114700,40815102,906,906,906,906,0
20240830,114600,40815102,906,906,906,906,0
20240830,114500,40815102,906,906,906,906,0
20240830,114400,40815102,906,906,906,906,0
20240830,114300,40815102,906,906,906,906,0
20240830,114200,40815102,906,906,906,906,0
20240830,114100,40815102,906,906,906,906,1
20240830,114000,40814196,904,904,904,904,0
20240830,113900,40814196,904,904,904,904,0
20240830,113800,40814196,904,904,904,904,0
20240830,113700,40814196,904,904,904,904,500
20240830,113600,40362196,904,904,904,904,223
20240830,113500,40160604,905,905,905,905,0
20240830,113400,40160604,905,905,905,905,0
20240830,113300,40160604,905,905,905,905,52
20240830,113200,40113544,905,905,905,905,0
20240830,113100,40113544,905,905,905,905,1294
20240830,113000,38942474,906,906,906,906,0
20240830,112900,38942474,906,906,906,906,0
20240830,112800,38942474,906,906,906,906,0
20240830,112700,38942474,906,906,906,906,0
20240830,112600,38942474,906,906,906,906,725
20240830,112500,38285624,906,906,906,906,276
20240830,112400,38035568,906,906,906,906,1
20240830,112300,38034662,907,907,907,907,0
20240830,112200,38034662,907,907,907,907,300
20240830,112100,37762562,907,907,907,907,0
20240830,112000,37762562,907,907,907,907,0
20240830,111900,37762562,907,907,907,907,0
20240830,111800,37762562,907,907,907,907,0
20240830,111700,37762562,907,907,907,907,0
20240830,111600,37762562,907,907,907,907,0
20240830,111500,37762562,907,907,907,907,0
20240830,111400,37762562,907,907,907,907,0
20240830,111300,37762562,907,907,907,907,0
20240830,111200,37762562,907,907,907,907,0
20240830,111100,37762562,907,907,907,907,0
20240830,111000,37762562,907,907,907,907,0
20240830,110900,37762562,907,907,907,907,0
20240830,110800,37762562,907,907,907,907,20
20240830,110700,37744422,907,907,907,907,0
20240830,110600,37744422,907,907,907,907,0
20240830,110500,37744422,907,907,907,907,0
20240830,110400,37744422,907,907,907,907,3
20240830,110300,37741701,907,907,907,907,0
20240830,110200,37741701,907,907,907,907,1
20240830,110100,37740794,907,907,907,907,0
20240830,110000,37740794,907,907,907,907,0
20240830,105900,37740794,907,907,907,907,0
20240830,105800,37740794,907,907,907,907,9
20240830,105700,37732631,907,907,907,907,0
20240830,105600,37732631,907,907,907,907,0
20240830,105500,37732631,907,907,907,907,0
20240830,105400,37732631,907,907,907,907,0
20240830,105300,37732631,907,907,907,907,0
20240830,105200,37732631,907,907,907,907,0
20240830,105100,37732631,907,907,907,907,1
20240830,105000,37731724,911,911,911,911,0
20240830,104900,37731724,911,911,911,911,0
20240830,104800,37731724,911,910,911,910,100
20240830,104700,37640674,911,911,911,911,0
20240830,104600,37640674,911,911,911,911,0
20240830,104500,37640674,911,911,911,911,0
20240830,104400,37640674,911,911,911,911,0
20240830,104300,37640674,911,911,911,911,0
20240830,104200,37640674,911,911,911,911,0
20240830,104100,37640674,911,911,911,911,20
20240830,104000,37622454,911,911,911,911,0
20240830,103900,37622454,911,911,911,911,0
20240830,103800,37622454,911,911,911,911,0
20240830,103700,37622454,911,911,911,911,0
20240830,103600,37622454,911,911,911,911,0
20240830,103500,37622454,911,911,911,911,0
20240830,103400,37622454,911,911,911,911,0
20240830,103300,37622454,911,911,911,911,0
20240830,103200,37622454,911,911,911,911,0
20240830,103100,37622454,911,911,911,911,0
20240830,103000,37622454,911,910,911,910,614
20240830,102900,37063156,910,910,910,910,0
20240830,102800,37063156,910,910,910,910,1
20240830,102700,37062246,912,912,912,912,0
20240830,102600,37062246,912,912,912,912,0
20240830,102500,37062246,912,912,912,912,0
20240830,102400,37062246,912,912,912,912,0
20240830,102300,37062246,912,912,912,912,0
20240830,102200,37062246,912,912,912,912,0
20240830,102100,37062246,912,912,912,912,0
20240830,102000,37062246,912,912,912,912,0
20240830,101900,37062246,912,912,912,912,0
20240830,101800,37062246,912,912,912,912,1
20240830,101700,37061334,906,906,906,906,0
20240830,101600,37061334,906,906,906,906,0
20240830,101500,37061334,906,906,906,906,500
20240830,101400,36608334,906,906,906,906,0
20240830,101300,36608334,906,906,906,906,500
20240830,101200,36155334,906,906,906,906,0
20240830,101100,36155334,906,906,906,906,0
20240830,101000,36155334,906,912,912,906,1711
20240830,100900,34604783,907,908,908,907,100
20240830,100800,34514057,908,908,908,908,0
20240830,100700,34514057,908,908,908,908,0
20240830,100600,34514057,908,908,908,908,0
20240830,100500,34514057,908,908,908,908,0
20240830,100400,34514057,908,908,908,908,0
20240830,100300,34514057,908,908,908,908,0
20240830,100200,34514057,908,908,908,908,1
20240830,100100,34513149,915,915,915,915,0
20240830,100000,34513149,915,915,915,915,0
20240830,095900,34513149,915,915,915,915,0
20240830,095800,34513149,915,915,915,915,0
20240830,095700,34513149,915,915,915,915,0
20240830,095600,34513149,915,915,915,915,0
20240830,095500,34513149,915,915,915,915,1
20240830,095400,34512234,908,908,908,908,33
20240830,095300,34482270,908,908,908,908,1
20240830,095200,34481362,916,916,916,916,0
20240830,095100,34481362,916,916,916,916,0
20240830,095000,34481362,916,916,916,916,0
20240830,094900,34481362,916,916,916,916,0
20240830,094800,34481362,916,916,916,916,0
20240830,094700,34481362,916,916,916,916,0
20240830,094600,34481362,916,916,916,916,0
20240830,094500,34481362,916,916,916,916,0
20240830,094400,34481362,916,916,916,916,0
20240830,094300,34481362,916,916,916,916,0
20240830,094200,34481362,916,916,916,916,0
20240830,094100,34481362,916,916,916,916,0
20240830,094000,34481362,916,916,916,916,0
20240830,093900,34481362,916,916,916,916,0
20240830,093800,34481362,916,916,916,916,0
20240830,093700,34481362,916,916,916,916,1
20240830,093600,34480446,916,916,916,916,516
20240830,093500,34007790,916,916,916,916,0
20240830,093400,34007790,916,916,916,916,0
20240830,093300,34007790,916,916,916,916,0
20240830,093200,34007790,916,916,916,916,0
20240830,093100,34007790,916,916,916,916,0
20240830,093000,34007790,916,915,916,915,5
20240830,092900,34003214,908,908,908,908,0
20240830,092800,34003214,908,907,915,907,232
20240830,092700,33792146,915,915,915,915,0
20240830,092600,33792146,915,915,915,915,0
20240830,092500,33792146,915,915,915,915,0
20240830,092400,33792146,915,915,915,915,54
20240830,092300,33742736,907,907,907,907,0
20240830,092200,33742736,907,907,907,907,0
20240830,092100,33742736,907,907,907,907,0
20240830,092000,33742736,907,907,907,907,948
20240830,091900,32882900,907,907,907,907,352
20240830,091800,32563636,907,915,915,907,7669
20240830,091700,25573565,926,926,926,926,100
20240830,091600,25480965,926,926,926,926,0
20240830,091500,25480965,926,926,926,926,100
20240830,091400,25388365,926,926,926,926,0
20240830,091300,25388365,926,926,926,926,0
20240830,091200,25388365,926,926,926,926,0
20240830,091100,25388365,926,925,926,925,702
20240830,091000,24738828,914,914,914,914,206
20240830,090900,24550544,914,938,939,914,11190
20240830,090800,14210073,939,939,939,939,0
20240830,090700,14210073,939,939,939,939,1001
20240830,090600,13270134,940,939,940,939,103
20240830,090500,13173414,939,939,939,939,59
20240830,090400,13118013,939,939,939,939,996
20240830,090300,12182769,946,946,946,946,735
20240830,090200,11487459,947,947,947,947,0
20240830,090100,11487459,947,947,972,947,11421
20240830,090000,533446,947,904,947,904,590