KissMeData/200230/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,203000,51045501,685,685,685,685,2192
20240830,202900,51045501,685,685,685,685,0
20240830,202800,51045501,685,685,685,685,0
20240830,202700,51045501,685,685,685,685,0
20240830,202600,51045501,685,685,685,685,0
20240830,202500,51045501,685,685,685,685,0
20240830,202400,51045501,685,685,685,685,0
20240830,202300,51045501,685,685,685,685,0
20240830,202200,51045501,685,685,685,685,0
20240830,202100,51045501,685,685,685,685,0
20240830,202000,51045501,685,685,685,685,0
20240830,201900,51045501,685,685,685,685,0
20240830,201800,51045501,685,685,685,685,0
20240830,201700,51045501,685,685,685,685,0
20240830,201600,51045501,685,685,685,685,0
20240830,201500,51045501,685,685,685,685,0
20240830,201400,51045501,685,685,685,685,0
20240830,201300,51045501,685,685,685,685,0
20240830,201200,51045501,685,685,685,685,0
20240830,201100,51045501,685,685,685,685,0
20240830,201000,51045501,685,685,685,685,0
20240830,200900,51045501,685,685,685,685,0
20240830,200800,51045501,685,685,685,685,0
20240830,200700,51045501,685,685,685,685,0
20240830,200600,51045501,685,685,685,685,0
20240830,200500,51045501,685,685,685,685,0
20240830,200400,51045501,685,685,685,685,0
20240830,200300,51045501,685,685,685,685,0
20240830,200200,51045501,685,685,685,685,0
20240830,200100,51045501,685,685,685,685,0
20240830,200000,51045501,685,685,685,685,2192
20240830,195900,51045501,685,685,685,685,0
20240830,195800,51045501,685,685,685,685,0
20240830,195700,51045501,685,685,685,685,0
20240830,195600,51045501,685,685,685,685,0
20240830,195500,51045501,685,685,685,685,0
20240830,195400,51045501,685,685,685,685,0
20240830,195300,51045501,685,685,685,685,0
20240830,195200,51045501,685,685,685,685,0
20240830,195100,51045501,685,685,685,685,0
20240830,195000,51045501,685,685,685,685,0
20240830,194900,51045501,685,685,685,685,0
20240830,194800,51045501,685,685,685,685,0
20240830,194700,51045501,685,685,685,685,0
20240830,194600,51045501,685,685,685,685,0
20240830,194500,51045501,685,685,685,685,0
20240830,194400,51045501,685,685,685,685,0
20240830,194300,51045501,685,685,685,685,0
20240830,194200,51045501,685,685,685,685,0
20240830,194100,51045501,685,685,685,685,0
20240830,194000,51045501,685,685,685,685,0
20240830,193900,51045501,685,685,685,685,0
20240830,193800,51045501,685,685,685,685,0
20240830,193700,51045501,685,685,685,685,0
20240830,193600,51045501,685,685,685,685,0
20240830,193500,51045501,685,685,685,685,0
20240830,193400,51045501,685,685,685,685,0
20240830,193300,51045501,685,685,685,685,0
20240830,193200,51045501,685,685,685,685,0
20240830,193100,51045501,685,685,685,685,0
20240830,193000,51045501,685,685,685,685,2192
20240830,192900,51045501,685,685,685,685,0
20240830,192800,51045501,685,685,685,685,0
20240830,192700,51045501,685,685,685,685,0
20240830,192600,51045501,685,685,685,685,0
20240830,192500,51045501,685,685,685,685,0
20240830,192400,51045501,685,685,685,685,0
20240830,192300,51045501,685,685,685,685,0
20240830,192200,51045501,685,685,685,685,0
20240830,192100,51045501,685,685,685,685,0
20240830,192000,51045501,685,685,685,685,0
20240830,191900,51045501,685,685,685,685,0
20240830,191800,51045501,685,685,685,685,0
20240830,191700,51045501,685,685,685,685,0
20240830,191600,51045501,685,685,685,685,0
20240830,191500,51045501,685,685,685,685,0
20240830,191400,51045501,685,685,685,685,0
20240830,191300,51045501,685,685,685,685,0
20240830,191200,51045501,685,685,685,685,0
20240830,191100,51045501,685,685,685,685,0
20240830,191000,51045501,685,685,685,685,0
20240830,190900,51045501,685,685,685,685,0
20240830,190800,51045501,685,685,685,685,0
20240830,190700,51045501,685,685,685,685,0
20240830,190600,51045501,685,685,685,685,0
20240830,190500,51045501,685,685,685,685,0
20240830,190400,51045501,685,685,685,685,0
20240830,190300,51045501,685,685,685,685,0
20240830,190200,51045501,685,685,685,685,0
20240830,190100,51045501,685,685,685,685,0
20240830,190000,51045501,685,685,685,685,2192
20240830,185900,51045501,685,685,685,685,0
20240830,185800,51045501,685,685,685,685,0
20240830,185700,51045501,685,685,685,685,0
20240830,185600,51045501,685,685,685,685,0
20240830,185500,51045501,685,685,685,685,0
20240830,185400,51045501,685,685,685,685,0
20240830,185300,51045501,685,685,685,685,0
20240830,185200,51045501,685,685,685,685,0
20240830,185100,51045501,685,685,685,685,0
20240830,185000,51045501,685,685,685,685,0
20240830,184900,51045501,685,685,685,685,0
20240830,184800,51045501,685,685,685,685,0
20240830,184700,51045501,685,685,685,685,0
20240830,184600,51045501,685,685,685,685,0
20240830,184500,51045501,685,685,685,685,0
20240830,184400,51045501,685,685,685,685,0
20240830,184300,51045501,685,685,685,685,0
20240830,184200,51045501,685,685,685,685,0
20240830,184100,51045501,685,685,685,685,0
20240830,184000,51045501,685,685,685,685,0
20240830,183900,51045501,685,685,685,685,0
20240830,183800,51045501,685,685,685,685,0
20240830,183700,51045501,685,685,685,685,0
20240830,183600,51045501,685,685,685,685,0
20240830,183500,51045501,685,685,685,685,0
20240830,183400,51045501,685,685,685,685,0
20240830,183300,51045501,685,685,685,685,0
20240830,183200,51045501,685,685,685,685,0
20240830,183100,51045501,685,685,685,685,0
20240830,183000,51045501,685,685,685,685,2192
20240830,182900,51045501,685,685,685,685,0
20240830,182800,51045501,685,685,685,685,0
20240830,182700,51045501,685,685,685,685,0
20240830,182600,51045501,685,685,685,685,0
20240830,182500,51045501,685,685,685,685,0
20240830,182400,51045501,685,685,685,685,0
20240830,182300,51045501,685,685,685,685,0
20240830,182200,51045501,685,685,685,685,0
20240830,182100,51045501,685,685,685,685,0
20240830,182000,51045501,685,685,685,685,0
20240830,181900,51045501,685,685,685,685,0
20240830,181800,51045501,685,685,685,685,0
20240830,181700,51045501,685,685,685,685,0
20240830,181600,51045501,685,685,685,685,0
20240830,181500,51045501,685,685,685,685,0
20240830,181400,51045501,685,685,685,685,0
20240830,181300,51045501,685,685,685,685,0
20240830,181200,51045501,685,685,685,685,0
20240830,181100,51045501,685,685,685,685,0
20240830,181000,51045501,685,685,685,685,0
20240830,180900,51045501,685,685,685,685,0
20240830,180800,51045501,685,685,685,685,0
20240830,180700,51045501,685,685,685,685,0
20240830,180600,51045501,685,685,685,685,0
20240830,180500,51045501,685,685,685,685,0
20240830,180400,51045501,685,685,685,685,0
20240830,180300,51045501,685,685,685,685,0
20240830,180200,51045501,685,685,685,685,0
20240830,180100,51045501,685,685,685,685,0
20240830,180000,51045501,685,685,685,685,2192
20240830,175900,51045501,685,685,685,685,0
20240830,175800,51045501,685,685,685,685,0
20240830,175700,51045501,685,685,685,685,0
20240830,175600,51045501,685,685,685,685,0
20240830,175500,51045501,685,685,685,685,0
20240830,175400,51045501,685,685,685,685,0
20240830,175300,51045501,685,685,685,685,0
20240830,175200,51045501,685,685,685,685,0
20240830,175100,51045501,685,685,685,685,0
20240830,175000,51045501,685,685,685,685,0
20240830,174900,51045501,685,685,685,685,0
20240830,174800,51045501,685,685,685,685,0
20240830,174700,51045501,685,685,685,685,0
20240830,174600,51045501,685,685,685,685,0
20240830,174500,51045501,685,685,685,685,0
20240830,174400,51045501,685,685,685,685,0
20240830,174300,51045501,685,685,685,685,0
20240830,174200,51045501,685,685,685,685,0
20240830,174100,51045501,685,685,685,685,0
20240830,174000,51045501,685,685,685,685,0
20240830,173900,51045501,685,685,685,685,0
20240830,173800,51045501,685,685,685,685,0
20240830,173700,51045501,685,685,685,685,0
20240830,173600,51045501,685,685,685,685,0
20240830,173500,51045501,685,685,685,685,0
20240830,173400,51045501,685,685,685,685,0
20240830,173300,51045501,685,685,685,685,0
20240830,173200,51045501,685,685,685,685,0
20240830,173100,51045501,685,685,685,685,0
20240830,173000,51045501,685,685,685,685,2192
20240830,172900,51045501,685,685,685,685,0
20240830,172800,51045501,685,685,685,685,0
20240830,172700,51045501,685,685,685,685,0
20240830,172600,51045501,685,685,685,685,0
20240830,172500,51045501,685,685,685,685,0
20240830,172400,51045501,685,685,685,685,0
20240830,172300,51045501,685,685,685,685,0
20240830,172200,51045501,685,685,685,685,0
20240830,172100,51045501,685,685,685,685,0
20240830,172000,51045501,685,685,685,685,0
20240830,171900,51045501,685,685,685,685,0
20240830,171800,51045501,685,685,685,685,0
20240830,171700,51045501,685,685,685,685,0
20240830,171600,51045501,685,685,685,685,0
20240830,171500,51045501,685,685,685,685,0
20240830,171400,51045501,685,685,685,685,0
20240830,171300,51045501,685,685,685,685,0
20240830,171200,51045501,685,685,685,685,0
20240830,171100,51045501,685,685,685,685,0
20240830,171000,51045501,685,685,685,685,0
20240830,170900,51045501,685,685,685,685,0
20240830,170800,51045501,685,685,685,685,0
20240830,170700,51045501,685,685,685,685,0
20240830,170600,51045501,685,685,685,685,0
20240830,170500,51045501,685,685,685,685,0
20240830,170400,51045501,685,685,685,685,0
20240830,170300,51045501,685,685,685,685,0
20240830,170200,51045501,685,685,685,685,0
20240830,170100,51045501,685,685,685,685,0
20240830,170000,51045501,685,685,685,685,2192
20240830,165900,51045501,685,685,685,685,0
20240830,165800,51045501,685,685,685,685,0
20240830,165700,51045501,685,685,685,685,0
20240830,165600,51045501,685,685,685,685,0
20240830,165500,51045501,685,685,685,685,0
20240830,165400,51045501,685,685,685,685,0
20240830,165300,51045501,685,685,685,685,0
20240830,165200,51045501,685,685,685,685,0
20240830,165100,51045501,685,685,685,685,0
20240830,165000,51045501,685,685,685,685,0
20240830,164900,51045501,685,685,685,685,0
20240830,164800,51045501,685,685,685,685,0
20240830,164700,51045501,685,685,685,685,0
20240830,164600,51045501,685,685,685,685,0
20240830,164500,51045501,685,685,685,685,0
20240830,164400,51045501,685,685,685,685,0
20240830,164300,51045501,685,685,685,685,0
20240830,164200,51045501,685,685,685,685,0
20240830,164100,51045501,685,685,685,685,0
20240830,164000,51045501,685,685,685,685,0
20240830,163900,51045501,685,685,685,685,0
20240830,163800,51045501,685,685,685,685,0
20240830,163700,51045501,685,685,685,685,0
20240830,163600,51045501,685,685,685,685,0
20240830,163500,51045501,685,685,685,685,0
20240830,163400,51045501,685,685,685,685,0
20240830,163300,51045501,685,685,685,685,0
20240830,163200,51045501,685,685,685,685,0
20240830,163100,51045501,685,685,685,685,0
20240830,163000,51045501,685,685,685,685,2192
20240830,162900,51045501,685,685,685,685,0
20240830,162800,51045501,685,685,685,685,0
20240830,162700,51045501,685,685,685,685,0
20240830,162600,51045501,685,685,685,685,0
20240830,162500,51045501,685,685,685,685,0
20240830,162400,51045501,685,685,685,685,0
20240830,162300,51045501,685,685,685,685,0
20240830,162200,51045501,685,685,685,685,0
20240830,162100,51045501,685,685,685,685,0
20240830,162000,51045501,685,685,685,685,0
20240830,161900,51045501,685,685,685,685,0
20240830,161800,51045501,685,685,685,685,0
20240830,161700,51045501,685,685,685,685,0
20240830,161600,51045501,685,685,685,685,0
20240830,161500,51045501,685,685,685,685,0
20240830,161400,51045501,685,685,685,685,0
20240830,161300,51045501,685,685,685,685,0
20240830,161200,51045501,685,685,685,685,0
20240830,161100,51045501,685,685,685,685,0
20240830,161000,51045501,685,685,685,685,0
20240830,160900,51045501,685,685,685,685,0
20240830,160800,51045501,685,685,685,685,0
20240830,160700,51045501,685,685,685,685,0
20240830,160600,51045501,685,685,685,685,0
20240830,160500,51045501,685,685,685,685,0
20240830,160400,51045501,685,685,685,685,0
20240830,160300,51045501,685,685,685,685,0
20240830,160200,51045501,685,685,685,685,0
20240830,160100,51045501,685,685,685,685,0
20240830,160000,51045501,685,685,685,685,2192
20240830,155900,51045501,685,685,685,685,0
20240830,155800,51045501,685,685,685,685,0
20240830,155700,51045501,685,685,685,685,0
20240830,155600,51045501,685,685,685,685,0
20240830,155500,51045501,685,685,685,685,0
20240830,155400,51045501,685,685,685,685,0
20240830,155300,51045501,685,685,685,685,0
20240830,155200,51045501,685,685,685,685,0
20240830,155100,51045501,685,685,685,685,0
20240830,155000,51045501,685,685,685,685,0
20240830,154900,51045501,685,685,685,685,0
20240830,154800,51045501,685,685,685,685,0
20240830,154700,51045501,685,685,685,685,0
20240830,154600,51045501,685,685,685,685,0
20240830,154500,51045501,685,685,685,685,0
20240830,154400,51045501,685,685,685,685,0
20240830,154300,51045501,685,685,685,685,0
20240830,154200,51045501,685,685,685,685,0
20240830,154100,51045501,685,685,685,685,0
20240830,154000,51045501,685,685,685,685,0
20240830,153900,51045501,685,685,685,685,0
20240830,153800,51045501,685,685,685,685,0
20240830,153700,51045501,685,685,685,685,0
20240830,153600,51045501,685,685,685,685,0
20240830,153500,51045501,685,685,685,685,0
20240830,153400,51045501,685,685,685,685,0
20240830,153300,51045501,685,685,685,685,0
20240830,153200,51045501,685,685,685,685,0
20240830,153100,51045501,685,685,685,685,0
20240830,153000,51045501,685,685,685,685,4384
20240830,152900,49543981,686,686,686,686,0
20240830,152800,49543981,686,686,686,686,0
20240830,152700,49543981,686,686,686,686,0
20240830,152600,49543981,686,686,686,686,0
20240830,152500,49543981,686,686,686,686,0
20240830,152400,49543981,686,686,686,686,0
20240830,152300,49543981,686,686,686,686,0
20240830,152200,49543981,686,686,686,686,0
20240830,152100,49543981,686,686,686,686,0
20240830,152000,49543981,686,686,686,686,0
20240830,151900,49543981,686,686,686,686,6
20240830,151800,49539865,686,686,686,686,0
20240830,151700,49539865,686,686,686,686,0
20240830,151600,49539865,686,686,686,686,0
20240830,151500,49539865,686,685,686,685,147
20240830,151400,49439050,684,684,684,684,0
20240830,151300,49439050,684,684,684,684,0
20240830,151200,49439050,684,684,684,684,0
20240830,151100,49439050,684,684,684,684,0
20240830,151000,49439050,684,684,684,684,0
20240830,150900,49439050,684,684,684,684,0
20240830,150800,49439050,684,685,685,684,21
20240830,150700,49424671,685,685,685,685,30
20240830,150600,49404121,684,684,684,684,0
20240830,150500,49404121,684,685,685,684,705
20240830,150400,48921886,685,685,685,685,0
20240830,150300,48921886,685,685,685,685,2
20240830,150200,48920516,686,686,686,686,75
20240830,150100,48869066,686,686,686,686,10
20240830,150000,48862206,686,686,686,686,0
20240830,145900,48862206,686,686,686,686,0
20240830,145800,48862206,686,686,686,686,25
20240830,145700,48845056,688,688,688,688,0
20240830,145600,48845056,688,688,688,688,0
20240830,145500,48845056,688,684,688,684,2
20240830,145400,48843684,688,688,688,688,1000
20240830,145300,48155684,688,688,688,688,2
20240830,145200,48154308,688,688,688,688,0
20240830,145100,48154308,688,688,688,688,0
20240830,145000,48154308,688,688,688,688,30
20240830,144900,48133668,688,688,688,688,1
20240830,144800,48132980,684,685,685,684,300
20240830,144700,47927775,689,689,689,689,0
20240830,144600,47927775,689,689,689,689,0
20240830,144500,47927775,689,689,689,689,0
20240830,144400,47927775,689,689,689,689,0
20240830,144300,47927775,689,689,689,689,0
20240830,144200,47927775,689,689,689,689,0
20240830,144100,47927775,689,689,689,689,0
20240830,144000,47927775,689,689,689,689,0
20240830,143900,47927775,689,689,689,689,0
20240830,143800,47927775,689,689,689,689,0
20240830,143700,47927775,689,689,689,689,7
20240830,143600,47922952,689,689,689,689,1
20240830,143500,47922263,684,686,686,684,136
20240830,143400,47829216,690,690,690,690,0
20240830,143300,47829216,690,690,690,690,0
20240830,143200,47829216,690,689,690,689,183
20240830,143100,47702989,689,689,689,689,17
20240830,143000,47691276,690,688,690,688,200
20240830,142900,47553332,688,688,688,688,86
20240830,142800,47494164,688,688,688,688,14
20240830,142700,47484532,688,688,688,688,0
20240830,142600,47484532,688,688,688,688,0
20240830,142500,47484532,688,688,688,688,0
20240830,142400,47484532,688,688,688,688,7
20240830,142300,47479716,687,687,687,687,0
20240830,142200,47479716,687,687,687,687,1
20240830,142100,47479029,690,690,690,690,0
20240830,142000,47479029,690,690,690,690,10
20240830,141900,47472129,688,688,688,688,159
20240830,141800,47362737,691,691,691,691,0
20240830,141700,47362737,691,691,691,691,0
20240830,141600,47362737,691,691,691,691,0
20240830,141500,47362737,691,691,691,691,0
20240830,141400,47362737,691,691,691,691,0
20240830,141300,47362737,691,686,691,685,181
20240830,141200,47238743,693,693,693,693,0
20240830,141100,47238743,693,691,693,691,12
20240830,141000,47230447,693,688,693,688,2738
20240830,140900,45341829,688,685,688,685,490
20240830,140800,45004739,685,685,685,685,16
20240830,140700,44993779,685,685,685,685,3
20240830,140600,44991724,688,688,688,688,0
20240830,140500,44991724,688,688,688,688,0
20240830,140400,44991724,688,688,688,688,0
20240830,140300,44991724,688,688,688,688,0
20240830,140200,44991724,688,688,688,688,17
20240830,140100,44980028,688,688,688,688,5
20240830,140000,44976588,688,688,688,688,0
20240830,135900,44976588,688,688,688,688,0
20240830,135800,44976588,688,688,688,688,0
20240830,135700,44976588,688,689,689,688,5001
20240830,135600,41535899,689,689,689,689,1
20240830,135500,41535210,688,688,688,688,0
20240830,135400,41535210,688,688,688,688,0
20240830,135300,41535210,688,688,688,688,0
20240830,135200,41535210,688,688,688,688,118
20240830,135100,41454026,688,688,688,688,802
20240830,135000,40902250,688,688,688,688,2198
20240830,134900,39390026,688,688,688,688,1001
20240830,134800,38701338,688,688,688,688,0
20240830,134700,38701338,688,688,688,688,1
20240830,134600,38700650,688,687,688,687,30
20240830,134500,38680031,688,688,688,688,0
20240830,134400,38680031,688,688,688,688,0
20240830,134300,38680031,688,687,688,687,559
20240830,134200,38295941,688,688,688,688,0
20240830,134100,38295941,688,688,688,688,0
20240830,134000,38295941,688,688,688,688,0
20240830,133900,38295941,688,688,688,688,0
20240830,133800,38295941,688,687,688,687,3
20240830,133700,38293879,687,687,687,687,0
20240830,133600,38293879,687,687,687,687,0
20240830,133500,38293879,687,687,687,687,0
20240830,133400,38293879,687,687,687,687,58
20240830,133300,38254033,688,688,688,688,0
20240830,133200,38254033,688,688,688,688,0
20240830,133100,38254033,688,688,688,688,0
20240830,133000,38254033,688,688,688,688,1
20240830,132900,38253345,688,688,688,688,0
20240830,132800,38253345,688,688,688,688,0
20240830,132700,38253345,688,688,688,688,3
20240830,132600,38251281,687,687,687,687,0
20240830,132500,38251281,687,687,687,687,1164
20240830,132400,37451613,688,687,688,687,982
20240830,132300,36776978,687,686,687,686,4
20240830,132200,36774231,686,686,686,686,1
20240830,132100,36773545,688,688,688,688,0
20240830,132000,36773545,688,688,688,688,0
20240830,131900,36773545,688,688,688,688,0
20240830,131800,36773545,688,688,688,688,0
20240830,131700,36773545,688,688,688,688,0
20240830,131600,36773545,688,688,688,688,0
20240830,131500,36773545,688,688,688,688,0
20240830,131400,36773545,688,688,688,688,0
20240830,131300,36773545,688,688,688,688,0
20240830,131200,36773545,688,688,688,688,3
20240830,131100,36771481,688,688,688,688,0
20240830,131000,36771481,688,686,688,686,4
20240830,130900,36768735,683,683,683,683,89
20240830,130800,36707948,687,687,687,687,0
20240830,130700,36707948,687,687,687,687,0
20240830,130600,36707948,687,687,687,687,2
20240830,130500,36706574,687,687,687,687,50
20240830,130400,36672224,684,684,684,684,106
20240830,130300,36599720,687,687,687,687,0
20240830,130200,36599720,687,687,687,687,4
20240830,130100,36596972,687,687,687,687,1
20240830,130000,36596285,684,684,684,684,153
20240830,125900,36491633,685,686,686,685,95
20240830,125800,36426493,688,688,688,688,3
20240830,125700,36424429,688,687,688,687,1039
20240830,125600,35709660,688,688,688,688,6
20240830,125500,35705532,688,688,688,688,2000
20240830,125400,34329532,688,688,688,688,0
20240830,125300,34329532,688,688,688,688,0
20240830,125200,34329532,688,688,688,688,0
20240830,125100,34329532,688,688,688,688,0
20240830,125000,34329532,688,688,688,688,3
20240830,124900,34327468,688,688,688,688,0
20240830,124800,34327468,688,688,688,688,0
20240830,124700,34327468,688,688,688,688,3
20240830,124600,34325404,685,685,685,685,1
20240830,124500,34324719,688,688,688,688,0
20240830,124400,34324719,688,688,688,688,0
20240830,124300,34324719,688,688,688,688,1
20240830,124200,34324031,688,688,688,688,0
20240830,124100,34324031,688,688,688,688,0
20240830,124000,34324031,688,688,688,688,0
20240830,123900,34324031,688,688,688,688,0
20240830,123800,34324031,688,688,688,688,0
20240830,123700,34324031,688,688,688,688,13090
20240830,123600,25318111,688,688,688,688,4
20240830,123500,25315359,688,688,688,688,0
20240830,123400,25315359,688,688,688,688,0
20240830,123300,25315359,688,688,688,688,0
20240830,123200,25315359,688,688,688,688,0
20240830,123100,25315359,688,688,688,688,0
20240830,123000,25315359,688,688,688,688,0
20240830,122900,25315359,688,688,688,688,0
20240830,122800,25315359,688,688,688,688,0
20240830,122700,25315359,688,688,688,688,0
20240830,122600,25315359,688,688,688,688,0
20240830,122500,25315359,688,688,688,688,0
20240830,122400,25315359,688,688,688,688,0
20240830,122300,25315359,688,688,688,688,0
20240830,122200,25315359,688,688,688,688,0
20240830,122100,25315359,688,688,688,688,24
20240830,122000,25298847,688,688,688,688,37
20240830,121900,25273391,688,688,688,688,0
20240830,121800,25273391,688,688,688,688,0
20240830,121700,25273391,688,688,688,688,0
20240830,121600,25273391,688,688,688,688,0
20240830,121500,25273391,688,688,688,688,0
20240830,121400,25273391,688,688,688,688,0
20240830,121300,25273391,688,688,688,688,0
20240830,121200,25273391,688,688,688,688,0
20240830,121100,25273391,688,688,688,688,3
20240830,121000,25271327,688,688,688,688,0
20240830,120900,25271327,688,688,688,688,1
20240830,120800,25270639,688,688,688,688,0
20240830,120700,25270639,688,688,688,688,1
20240830,120600,25269951,687,687,687,687,461
20240830,120500,24953244,687,687,687,687,0
20240830,120400,24953244,687,687,687,687,1439
20240830,120300,23964651,687,687,687,687,1
20240830,120200,23963964,687,687,687,687,0
20240830,120100,23963964,687,687,687,687,0
20240830,120000,23963964,687,687,687,687,72
20240830,115900,23914500,687,687,687,687,0
20240830,115800,23914500,687,687,687,687,0
20240830,115700,23914500,687,685,687,684,51
20240830,115600,23879564,685,685,685,685,0
20240830,115500,23879564,685,687,687,685,163
20240830,115400,23767905,685,685,685,685,0
20240830,115300,23767905,685,685,685,685,0
20240830,115200,23767905,685,685,685,685,0
20240830,115100,23767905,685,685,685,685,0
20240830,115000,23767905,685,685,685,685,0
20240830,114900,23767905,685,685,685,685,0
20240830,114800,23767905,685,685,685,685,0
20240830,114700,23767905,685,685,685,685,0
20240830,114600,23767905,685,685,685,685,0
20240830,114500,23767905,685,685,685,685,0
20240830,114400,23767905,685,685,685,685,73
20240830,114300,23717900,687,687,687,687,90
20240830,114200,23656070,687,687,687,687,1
20240830,114100,23655383,687,687,687,687,0
20240830,114000,23655383,687,687,687,687,0
20240830,113900,23655383,687,687,687,687,0
20240830,113800,23655383,687,687,687,687,0
20240830,113700,23655383,687,687,687,687,0
20240830,113600,23655383,687,687,687,687,0
20240830,113500,23655383,687,687,687,687,6
20240830,113400,23651261,690,690,690,690,0
20240830,113300,23651261,690,690,690,690,0
20240830,113200,23651261,690,690,690,690,0
20240830,113100,23651261,690,690,690,690,0
20240830,113000,23651261,690,690,690,690,0
20240830,112900,23651261,690,690,690,690,0
20240830,112800,23651261,690,690,690,690,0
20240830,112700,23651261,690,690,690,690,0
20240830,112600,23651261,690,690,690,690,0
20240830,112500,23651261,690,690,690,690,0
20240830,112400,23651261,690,688,690,688,211
20240830,112300,23506091,687,687,687,687,0
20240830,112200,23506091,687,687,687,687,0
20240830,112100,23506091,687,687,687,687,0
20240830,112000,23506091,687,687,687,687,0
20240830,111900,23506091,687,687,687,687,0
20240830,111800,23506091,687,687,687,687,0
20240830,111700,23506091,687,687,687,687,2025
20240830,111600,22114916,687,686,687,686,2520
20240830,111500,20386176,686,686,686,686,10
20240830,111400,20379316,686,686,686,686,0
20240830,111300,20379316,686,686,686,686,0
20240830,111200,20379316,686,686,686,686,0
20240830,111100,20379316,686,686,686,686,0
20240830,111000,20379316,686,686,686,686,0
20240830,110900,20379316,686,686,686,686,0
20240830,110800,20379316,686,686,686,686,0
20240830,110700,20379316,686,686,686,686,0
20240830,110600,20379316,686,684,686,684,15
20240830,110500,20369046,685,685,685,685,10
20240830,110400,20362196,686,686,686,686,0
20240830,110300,20362196,686,682,686,681,505
20240830,110200,20018265,681,681,681,681,0
20240830,110100,20018265,681,682,682,681,800
20240830,110000,19473446,686,686,686,686,0
20240830,105900,19473446,686,686,686,686,1
20240830,105800,19472760,682,682,682,682,488
20240830,105700,19139944,682,682,682,682,0
20240830,105600,19139944,682,686,686,682,1645
20240830,105500,18017474,686,686,686,686,6
20240830,105400,18013358,686,684,686,684,6
20240830,105300,18009250,684,683,684,682,246
20240830,105200,17841337,684,684,684,684,0
20240830,105100,17841337,684,684,684,684,57
20240830,105000,17802349,686,686,686,686,53
20240830,104900,17765991,684,684,684,684,0
20240830,104800,17765991,684,684,684,684,3
20240830,104700,17763939,686,686,686,686,0
20240830,104600,17763939,686,686,686,686,0
20240830,104500,17763939,686,686,686,686,1
20240830,104400,17763253,686,686,686,686,10
20240830,104300,17756393,687,687,687,687,0
20240830,104200,17756393,687,687,687,687,0
20240830,104100,17756393,687,687,687,687,2
20240830,104000,17755019,687,687,687,687,0
20240830,103900,17755019,687,686,687,686,70
20240830,103800,17706989,681,681,681,681,0
20240830,103700,17706989,681,682,682,681,188
20240830,103600,17578951,681,683,683,681,147
20240830,103500,17478784,682,682,682,682,0
20240830,103400,17478784,682,686,686,682,869
20240830,103300,16885699,686,686,686,686,179
20240830,103200,16762905,686,686,686,686,10
20240830,103100,16756045,686,686,686,686,1
20240830,103000,16755359,686,686,686,686,34
20240830,102900,16732035,684,686,686,684,1297
20240830,102800,15843434,687,687,687,687,0
20240830,102700,15843434,687,688,688,687,1179
20240830,102600,15032411,688,688,688,688,0
20240830,102500,15032411,688,690,690,688,71
20240830,102400,14983561,691,691,691,691,0
20240830,102300,14983561,691,691,691,691,0
20240830,102200,14983561,691,691,691,691,0
20240830,102100,14983561,691,691,691,691,1
20240830,102000,14982870,688,688,688,688,0
20240830,101900,14982870,688,688,688,688,0
20240830,101800,14982870,688,688,688,688,0
20240830,101700,14982870,688,691,691,688,18
20240830,101600,14970459,689,689,689,689,29
20240830,101500,14950478,692,692,692,692,0
20240830,101400,14950478,692,692,692,692,0
20240830,101300,14950478,692,692,692,692,100
20240830,101200,14881278,689,689,689,689,0
20240830,101100,14881278,689,689,689,689,0
20240830,101000,14881278,689,689,689,689,0
20240830,100900,14881278,689,689,689,689,0
20240830,100800,14881278,689,689,689,689,0
20240830,100700,14881278,689,692,692,689,354
20240830,100600,14636463,692,692,692,692,10
20240830,100500,14629543,692,692,692,692,0
20240830,100400,14629543,692,692,692,692,200
20240830,100300,14491143,692,692,692,692,13
20240830,100200,14482147,689,689,689,689,23
20240830,100100,14466300,689,689,689,689,0
20240830,100000,14466300,689,689,689,689,0
20240830,095900,14466300,689,689,689,689,0
20240830,095800,14466300,689,689,689,689,200
20240830,095700,14328500,695,695,695,695,0
20240830,095600,14328500,695,695,695,695,0
20240830,095500,14328500,695,695,695,695,0
20240830,095400,14328500,695,695,695,695,0
20240830,095300,14328500,695,694,695,694,30
20240830,095200,14307660,690,690,690,690,0
20240830,095100,14307660,690,690,690,690,10
20240830,095000,14300760,696,696,696,696,0
20240830,094900,14300760,696,696,696,696,0
20240830,094800,14300760,696,696,696,696,0
20240830,094700,14300760,696,696,696,696,0
20240830,094600,14300760,696,696,696,696,0
20240830,094500,14300760,696,696,696,696,0
20240830,094400,14300760,696,696,696,696,0
20240830,094300,14300760,696,696,696,696,0
20240830,094200,14300760,696,695,696,695,500
20240830,094100,13952860,697,697,697,697,9
20240830,094000,13946587,697,690,697,690,47
20240830,093900,13913844,682,696,696,682,2571
20240830,093800,12151818,696,691,696,691,250
20240830,093700,11978914,691,691,691,691,0
20240830,093600,11978914,691,691,691,691,1410
20240830,093500,11004604,691,686,691,686,48
20240830,093400,10971671,688,688,688,688,0
20240830,093300,10971671,688,688,688,688,6219
20240830,093200,6692999,688,687,688,686,2625
20240830,093100,4888231,688,688,688,688,145
20240830,093000,4788471,688,688,688,688,0
20240830,092900,4788471,688,688,688,688,0
20240830,092800,4788471,688,688,688,688,11
20240830,092700,4780903,689,691,692,689,1295
20240830,092600,3887161,692,692,692,692,199
20240830,092500,3749453,698,698,698,698,0
20240830,092400,3749453,698,698,698,698,0
20240830,092300,3749453,698,698,698,698,0
20240830,092200,3749453,698,698,698,698,0
20240830,092100,3749453,698,698,698,698,5
20240830,092000,3745963,699,696,699,696,50
20240830,091900,3711097,694,693,694,693,210
20240830,091800,3565362,688,688,688,688,5
20240830,091700,3561922,694,691,694,691,700
20240830,091600,3077036,686,690,690,686,1865
20240830,091500,1795092,694,694,694,694,0
20240830,091400,1795092,694,694,694,694,0
20240830,091300,1795092,694,694,694,694,0
20240830,091200,1795092,694,694,694,694,0
20240830,091100,1795092,694,694,694,694,0
20240830,091000,1795092,694,694,694,694,1
20240830,090900,1794398,690,690,690,690,0
20240830,090800,1794398,690,690,690,690,0
20240830,090700,1794398,690,690,690,690,0
20240830,090600,1794398,690,692,692,690,1537
20240830,090500,732884,694,694,694,694,0
20240830,090400,732884,694,694,694,694,10
20240830,090300,725944,694,694,694,694,202
20240830,090200,585756,694,694,694,694,0
20240830,090100,585756,694,688,694,688,91
20240830,090000,523142,694,686,694,686,762