KissMeData/014130/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,185800,194205355,3655,3655,3655,3655,1056
20240830,185700,194205355,3655,3655,3655,3655,0
20240830,185600,194205355,3655,3655,3655,3655,0
20240830,185500,194205355,3655,3655,3655,3655,0
20240830,185400,194205355,3655,3655,3655,3655,0
20240830,185300,194205355,3655,3655,3655,3655,0
20240830,185200,194205355,3655,3655,3655,3655,0
20240830,185100,194205355,3655,3655,3655,3655,0
20240830,185000,194205355,3655,3655,3655,3655,0
20240830,184900,194205355,3655,3655,3655,3655,0
20240830,184800,194205355,3655,3655,3655,3655,0
20240830,184700,194205355,3655,3655,3655,3655,0
20240830,184600,194205355,3655,3655,3655,3655,0
20240830,184500,194205355,3655,3655,3655,3655,0
20240830,184400,194205355,3655,3655,3655,3655,0
20240830,184300,194205355,3655,3655,3655,3655,0
20240830,184200,194205355,3655,3655,3655,3655,0
20240830,184100,194205355,3655,3655,3655,3655,0
20240830,184000,194205355,3655,3655,3655,3655,0
20240830,183900,194205355,3655,3655,3655,3655,0
20240830,183800,194205355,3655,3655,3655,3655,0
20240830,183700,194205355,3655,3655,3655,3655,0
20240830,183600,194205355,3655,3655,3655,3655,0
20240830,183500,194205355,3655,3655,3655,3655,0
20240830,183400,194205355,3655,3655,3655,3655,0
20240830,183300,194205355,3655,3655,3655,3655,0
20240830,183200,194205355,3655,3655,3655,3655,0
20240830,183100,194205355,3655,3655,3655,3655,0
20240830,183000,194205355,3655,3655,3655,3655,0
20240830,182900,194205355,3655,3655,3655,3655,0
20240830,182800,194205355,3655,3655,3655,3655,1056
20240830,182700,194205355,3655,3655,3655,3655,0
20240830,182600,194205355,3655,3655,3655,3655,0
20240830,182500,194205355,3655,3655,3655,3655,0
20240830,182400,194205355,3655,3655,3655,3655,0
20240830,182300,194205355,3655,3655,3655,3655,0
20240830,182200,194205355,3655,3655,3655,3655,0
20240830,182100,194205355,3655,3655,3655,3655,0
20240830,182000,194205355,3655,3655,3655,3655,0
20240830,181900,194205355,3655,3655,3655,3655,0
20240830,181800,194205355,3655,3655,3655,3655,0
20240830,181700,194205355,3655,3655,3655,3655,0
20240830,181600,194205355,3655,3655,3655,3655,0
20240830,181500,194205355,3655,3655,3655,3655,0
20240830,181400,194205355,3655,3655,3655,3655,0
20240830,181300,194205355,3655,3655,3655,3655,0
20240830,181200,194205355,3655,3655,3655,3655,0
20240830,181100,194205355,3655,3655,3655,3655,0
20240830,181000,194205355,3655,3655,3655,3655,0
20240830,180900,194205355,3655,3655,3655,3655,0
20240830,180800,194205355,3655,3655,3655,3655,0
20240830,180700,194205355,3655,3655,3655,3655,0
20240830,180600,194205355,3655,3655,3655,3655,0
20240830,180500,194205355,3655,3655,3655,3655,0
20240830,180400,194205355,3655,3655,3655,3655,0
20240830,180300,194205355,3655,3655,3655,3655,0
20240830,180200,194205355,3655,3655,3655,3655,0
20240830,180100,194205355,3655,3655,3655,3655,0
20240830,180000,194205355,3655,3655,3655,3655,0
20240830,175900,194205355,3655,3655,3655,3655,0
20240830,175800,194205355,3655,3655,3655,3655,1056
20240830,175700,194205355,3655,3655,3655,3655,0
20240830,175600,194205355,3655,3655,3655,3655,0
20240830,175500,194205355,3655,3655,3655,3655,0
20240830,175400,194205355,3655,3655,3655,3655,0
20240830,175300,194205355,3655,3655,3655,3655,0
20240830,175200,194205355,3655,3655,3655,3655,0
20240830,175100,194205355,3655,3655,3655,3655,0
20240830,175000,194205355,3655,3655,3655,3655,0
20240830,174900,194205355,3655,3655,3655,3655,0
20240830,174800,194205355,3655,3655,3655,3655,0
20240830,174700,194205355,3655,3655,3655,3655,0
20240830,174600,194205355,3655,3655,3655,3655,0
20240830,174500,194205355,3655,3655,3655,3655,0
20240830,174400,194205355,3655,3655,3655,3655,0
20240830,174300,194205355,3655,3655,3655,3655,0
20240830,174200,194205355,3655,3655,3655,3655,0
20240830,174100,194205355,3655,3655,3655,3655,0
20240830,174000,194205355,3655,3655,3655,3655,0
20240830,173900,194205355,3655,3655,3655,3655,0
20240830,173800,194205355,3655,3655,3655,3655,0
20240830,173700,194205355,3655,3655,3655,3655,0
20240830,173600,194205355,3655,3655,3655,3655,0
20240830,173500,194205355,3655,3655,3655,3655,0
20240830,173400,194205355,3655,3655,3655,3655,0
20240830,173300,194205355,3655,3655,3655,3655,0
20240830,173200,194205355,3655,3655,3655,3655,0
20240830,173100,194205355,3655,3655,3655,3655,0
20240830,173000,194205355,3655,3655,3655,3655,0
20240830,172900,194205355,3655,3655,3655,3655,0
20240830,172800,194205355,3655,3655,3655,3655,1056
20240830,172700,194205355,3655,3655,3655,3655,0
20240830,172600,194205355,3655,3655,3655,3655,0
20240830,172500,194205355,3655,3655,3655,3655,0
20240830,172400,194205355,3655,3655,3655,3655,0
20240830,172300,194205355,3655,3655,3655,3655,0
20240830,172200,194205355,3655,3655,3655,3655,0
20240830,172100,194205355,3655,3655,3655,3655,0
20240830,172000,194205355,3655,3655,3655,3655,0
20240830,171900,194205355,3655,3655,3655,3655,0
20240830,171800,194205355,3655,3655,3655,3655,0
20240830,171700,194205355,3655,3655,3655,3655,0
20240830,171600,194205355,3655,3655,3655,3655,0
20240830,171500,194205355,3655,3655,3655,3655,0
20240830,171400,194205355,3655,3655,3655,3655,0
20240830,171300,194205355,3655,3655,3655,3655,0
20240830,171200,194205355,3655,3655,3655,3655,0
20240830,171100,194205355,3655,3655,3655,3655,0
20240830,171000,194205355,3655,3655,3655,3655,0
20240830,170900,194205355,3655,3655,3655,3655,0
20240830,170800,194205355,3655,3655,3655,3655,0
20240830,170700,194205355,3655,3655,3655,3655,0
20240830,170600,194205355,3655,3655,3655,3655,0
20240830,170500,194205355,3655,3655,3655,3655,0
20240830,170400,194205355,3655,3655,3655,3655,0
20240830,170300,194205355,3655,3655,3655,3655,0
20240830,170200,194205355,3655,3655,3655,3655,0
20240830,170100,194205355,3655,3655,3655,3655,0
20240830,170000,194205355,3655,3655,3655,3655,0
20240830,165900,194205355,3655,3655,3655,3655,0
20240830,165800,194205355,3655,3655,3655,3655,1056
20240830,165700,194205355,3655,3655,3655,3655,0
20240830,165600,194205355,3655,3655,3655,3655,0
20240830,165500,194205355,3655,3655,3655,3655,0
20240830,165400,194205355,3655,3655,3655,3655,0
20240830,165300,194205355,3655,3655,3655,3655,0
20240830,165200,194205355,3655,3655,3655,3655,0
20240830,165100,194205355,3655,3655,3655,3655,0
20240830,165000,194205355,3655,3655,3655,3655,0
20240830,164900,194205355,3655,3655,3655,3655,0
20240830,164800,194205355,3655,3655,3655,3655,0
20240830,164700,194205355,3655,3655,3655,3655,0
20240830,164600,194205355,3655,3655,3655,3655,0
20240830,164500,194205355,3655,3655,3655,3655,0
20240830,164400,194205355,3655,3655,3655,3655,0
20240830,164300,194205355,3655,3655,3655,3655,0
20240830,164200,194205355,3655,3655,3655,3655,0
20240830,164100,194205355,3655,3655,3655,3655,0
20240830,164000,194205355,3655,3655,3655,3655,0
20240830,163900,194205355,3655,3655,3655,3655,0
20240830,163800,194205355,3655,3655,3655,3655,0
20240830,163700,194205355,3655,3655,3655,3655,0
20240830,163600,194205355,3655,3655,3655,3655,0
20240830,163500,194205355,3655,3655,3655,3655,0
20240830,163400,194205355,3655,3655,3655,3655,0
20240830,163300,194205355,3655,3655,3655,3655,0
20240830,163200,194205355,3655,3655,3655,3655,0
20240830,163100,194205355,3655,3655,3655,3655,0
20240830,163000,194205355,3655,3655,3655,3655,0
20240830,162900,194205355,3655,3655,3655,3655,0
20240830,162800,194205355,3655,3655,3655,3655,1056
20240830,162700,194205355,3655,3655,3655,3655,0
20240830,162600,194205355,3655,3655,3655,3655,0
20240830,162500,194205355,3655,3655,3655,3655,0
20240830,162400,194205355,3655,3655,3655,3655,0
20240830,162300,194205355,3655,3655,3655,3655,0
20240830,162200,194205355,3655,3655,3655,3655,0
20240830,162100,194205355,3655,3655,3655,3655,0
20240830,162000,194205355,3655,3655,3655,3655,0
20240830,161900,194205355,3655,3655,3655,3655,0
20240830,161800,194205355,3655,3655,3655,3655,0
20240830,161700,194205355,3655,3655,3655,3655,0
20240830,161600,194205355,3655,3655,3655,3655,0
20240830,161500,194205355,3655,3655,3655,3655,0
20240830,161400,194205355,3655,3655,3655,3655,0
20240830,161300,194205355,3655,3655,3655,3655,0
20240830,161200,194205355,3655,3655,3655,3655,0
20240830,161100,194205355,3655,3655,3655,3655,0
20240830,161000,194205355,3655,3655,3655,3655,0
20240830,160900,194205355,3655,3655,3655,3655,0
20240830,160800,194205355,3655,3655,3655,3655,0
20240830,160700,194205355,3655,3655,3655,3655,0
20240830,160600,194205355,3655,3655,3655,3655,0
20240830,160500,194205355,3655,3655,3655,3655,0
20240830,160400,194205355,3655,3655,3655,3655,0
20240830,160300,194205355,3655,3655,3655,3655,0
20240830,160200,194205355,3655,3655,3655,3655,0
20240830,160100,194205355,3655,3655,3655,3655,0
20240830,160000,194205355,3655,3655,3655,3655,0
20240830,155900,194205355,3655,3655,3655,3655,0
20240830,155800,194205355,3655,3655,3655,3655,1056
20240830,155700,194205355,3655,3655,3655,3655,0
20240830,155600,194205355,3655,3655,3655,3655,0
20240830,155500,194205355,3655,3655,3655,3655,0
20240830,155400,194205355,3655,3655,3655,3655,0
20240830,155300,194205355,3655,3655,3655,3655,0
20240830,155200,194205355,3655,3655,3655,3655,0
20240830,155100,194205355,3655,3655,3655,3655,0
20240830,155000,194205355,3655,3655,3655,3655,0
20240830,154900,194205355,3655,3655,3655,3655,0
20240830,154800,194205355,3655,3655,3655,3655,0
20240830,154700,194205355,3655,3655,3655,3655,0
20240830,154600,194205355,3655,3655,3655,3655,0
20240830,154500,194205355,3655,3655,3655,3655,0
20240830,154400,194205355,3655,3655,3655,3655,0
20240830,154300,194205355,3655,3655,3655,3655,0
20240830,154200,194205355,3655,3655,3655,3655,0
20240830,154100,194205355,3655,3655,3655,3655,0
20240830,154000,194205355,3655,3655,3655,3655,0
20240830,153900,194205355,3655,3655,3655,3655,0
20240830,153800,194205355,3655,3655,3655,3655,0
20240830,153700,194205355,3655,3655,3655,3655,0
20240830,153600,194205355,3655,3655,3655,3655,0
20240830,153500,194205355,3655,3655,3655,3655,0
20240830,153400,194205355,3655,3655,3655,3655,0
20240830,153300,194205355,3655,3655,3655,3655,0
20240830,153200,194205355,3655,3655,3655,3655,0
20240830,153100,194205355,3655,3655,3655,3655,0
20240830,153000,194205355,3655,3655,3655,3655,1056
20240830,152900,190345675,3670,3670,3670,3670,0
20240830,152800,190345675,3670,3670,3670,3670,0
20240830,152700,190345675,3670,3670,3670,3670,0
20240830,152600,190345675,3670,3670,3670,3670,0
20240830,152500,190345675,3670,3670,3670,3670,0
20240830,152400,190345675,3670,3670,3670,3670,0
20240830,152300,190345675,3670,3670,3670,3670,0
20240830,152200,190345675,3670,3670,3670,3670,0
20240830,152100,190345675,3670,3670,3670,3670,0
20240830,152000,190345675,3670,3670,3670,3670,0
20240830,151900,190345675,3670,3665,3675,3665,1119
20240830,151800,186239685,3670,3670,3670,3670,1
20240830,151700,186236015,3670,3670,3670,3670,2
20240830,151600,186228675,3675,3670,3675,3670,130
20240830,151500,185751570,3665,3665,3665,3665,30
20240830,151400,185641620,3665,3665,3665,3665,0
20240830,151300,185641620,3665,3665,3670,3665,764
20240830,151200,182841555,3665,3665,3665,3665,0
20240830,151100,182841555,3665,3660,3665,3660,595
20240830,151000,180663850,3660,3660,3660,3660,0
20240830,150900,180663850,3660,3660,3660,3660,1
20240830,150800,180660190,3655,3655,3655,3655,0
20240830,150700,180660190,3655,3655,3655,3655,0
20240830,150600,180660190,3655,3655,3655,3655,0
20240830,150500,180660190,3655,3655,3655,3655,1
20240830,150400,180656535,3655,3655,3655,3655,0
20240830,150300,180656535,3655,3655,3655,3655,0
20240830,150200,180656535,3655,3655,3655,3655,18
20240830,150100,180590745,3660,3660,3660,3660,1
20240830,150000,180587085,3660,3660,3660,3660,1
20240830,145900,180583425,3655,3655,3655,3655,0
20240830,145800,180583425,3655,3655,3655,3655,0
20240830,145700,180583425,3655,3655,3655,3655,0
20240830,145600,180583425,3655,3655,3655,3655,0
20240830,145500,180583425,3655,3655,3655,3655,340
20240830,145400,179340725,3660,3660,3660,3660,1
20240830,145300,179337065,3665,3660,3665,3660,210
20240830,145200,178568430,3655,3655,3655,3655,0
20240830,145100,178568430,3655,3655,3655,3655,0
20240830,145000,178568430,3655,3655,3655,3655,200
20240830,144900,177837430,3660,3660,3660,3655,4
20240830,144800,177822800,3655,3655,3655,3655,10
20240830,144700,177786250,3655,3655,3655,3655,0
20240830,144600,177786250,3655,3655,3655,3655,4
20240830,144500,177771630,3660,3660,3660,3660,0
20240830,144400,177771630,3660,3660,3660,3660,0
20240830,144300,177771630,3660,3660,3660,3660,0
20240830,144200,177771630,3660,3660,3660,3660,0
20240830,144100,177771630,3660,3650,3660,3650,202
20240830,144000,177034310,3650,3650,3650,3650,0
20240830,143900,177034310,3650,3650,3650,3650,0
20240830,143800,177034310,3650,3650,3650,3650,0
20240830,143700,177034310,3650,3645,3650,3645,2002
20240830,143600,169727015,3630,3635,3635,3625,953
20240830,143500,166271945,3640,3640,3640,3640,0
20240830,143400,166271945,3640,3640,3640,3640,0
20240830,143300,166271945,3640,3640,3640,3640,0
20240830,143200,166271945,3640,3640,3640,3640,0
20240830,143100,166271945,3640,3640,3640,3640,0
20240830,143000,166271945,3640,3640,3640,3640,0
20240830,142900,166271945,3640,3630,3640,3630,42
20240830,142800,166119475,3620,3630,3630,3620,1000
20240830,142700,162494040,3630,3630,3630,3630,50
20240830,142600,162312540,3635,3635,3635,3635,0
20240830,142500,162312540,3635,3640,3640,3625,1005
20240830,142400,158667680,3640,3640,3640,3640,0
20240830,142300,158667680,3640,3630,3640,3630,53
20240830,142200,158475260,3635,3635,3635,3635,0
20240830,142100,158475260,3635,3635,3635,3635,0
20240830,142000,158475260,3635,3635,3635,3635,0
20240830,141900,158475260,3635,3635,3635,3635,42
20240830,141800,158322590,3635,3630,3635,3625,1159
20240830,141700,154109640,3635,3660,3660,3630,5029
20240830,141600,135771110,3665,3665,3665,3665,0
20240830,141500,135771110,3665,3665,3665,3665,1
20240830,141400,135767445,3660,3660,3660,3660,0
20240830,141300,135767445,3660,3660,3660,3660,3
20240830,141200,135756465,3665,3665,3665,3665,0
20240830,141100,135756465,3665,3665,3665,3665,0
20240830,141000,135756465,3665,3665,3665,3665,0
20240830,140900,135756465,3665,3665,3665,3665,0
20240830,140800,135756465,3665,3665,3665,3665,0
20240830,140700,135756465,3665,3665,3665,3665,0
20240830,140600,135756465,3665,3665,3665,3665,0
20240830,140500,135756465,3665,3665,3665,3665,0
20240830,140400,135756465,3665,3665,3665,3665,0
20240830,140300,135756465,3665,3665,3665,3665,0
20240830,140200,135756465,3665,3665,3665,3665,0
20240830,140100,135756465,3665,3665,3665,3665,0
20240830,140000,135756465,3665,3665,3665,3665,0
20240830,135900,135756465,3665,3665,3665,3665,0
20240830,135800,135756465,3665,3665,3665,3665,0
20240830,135700,135756465,3665,3665,3665,3665,0
20240830,135600,135756465,3665,3665,3665,3665,0
20240830,135500,135756465,3665,3665,3665,3665,0
20240830,135400,135756465,3665,3665,3665,3665,0
20240830,135300,135756465,3665,3665,3665,3665,0
20240830,135200,135756465,3665,3665,3665,3665,0
20240830,135100,135756465,3665,3665,3665,3665,0
20240830,135000,135756465,3665,3665,3665,3665,0
20240830,134900,135756465,3665,3665,3665,3665,0
20240830,134800,135756465,3665,3665,3665,3665,0
20240830,134700,135756465,3665,3665,3665,3665,0
20240830,134600,135756465,3665,3665,3665,3665,0
20240830,134500,135756465,3665,3665,3665,3665,0
20240830,134400,135756465,3665,3665,3665,3665,0
20240830,134300,135756465,3665,3665,3665,3665,0
20240830,134200,135756465,3665,3665,3665,3665,0
20240830,134100,135756465,3665,3665,3665,3665,0
20240830,134000,135756465,3665,3665,3665,3665,1
20240830,133900,135752800,3655,3665,3665,3655,1000
20240830,133800,132096775,3670,3670,3670,3670,0
20240830,133700,132096775,3670,3670,3670,3670,0
20240830,133600,132096775,3670,3670,3670,3670,0
20240830,133500,132096775,3670,3670,3670,3670,0
20240830,133400,132096775,3670,3670,3670,3670,0
20240830,133300,132096775,3670,3670,3670,3670,0
20240830,133200,132096775,3670,3670,3670,3670,0
20240830,133100,132096775,3670,3670,3670,3670,0
20240830,133000,132096775,3670,3670,3670,3670,0
20240830,132900,132096775,3670,3670,3670,3670,0
20240830,132800,132096775,3670,3670,3670,3670,0
20240830,132700,132096775,3670,3670,3670,3670,0
20240830,132600,132096775,3670,3670,3670,3670,0
20240830,132500,132096775,3670,3670,3670,3670,0
20240830,132400,132096775,3670,3670,3670,3670,0
20240830,132300,132096775,3670,3665,3670,3665,66
20240830,132200,131854880,3665,3665,3665,3665,0
20240830,132100,131854880,3665,3665,3665,3665,0
20240830,132000,131854880,3665,3665,3665,3665,0
20240830,131900,131854880,3665,3665,3665,3665,0
20240830,131800,131854880,3665,3665,3665,3665,0
20240830,131700,131854880,3665,3665,3665,3665,1
20240830,131600,131851215,3665,3665,3665,3665,0
20240830,131500,131851215,3665,3665,3665,3665,0
20240830,131400,131851215,3665,3665,3665,3665,0
20240830,131300,131851215,3665,3665,3665,3665,0
20240830,131200,131851215,3665,3665,3665,3665,0
20240830,131100,131851215,3665,3665,3665,3665,0
20240830,131000,131851215,3665,3665,3665,3665,0
20240830,130900,131851215,3665,3665,3665,3665,0
20240830,130800,131851215,3665,3665,3665,3665,0
20240830,130700,131851215,3665,3665,3665,3665,0
20240830,130600,131851215,3665,3665,3665,3665,0
20240830,130500,131851215,3665,3665,3665,3665,272
20240830,130400,130854335,3665,3665,3665,3665,0
20240830,130300,130854335,3665,3665,3665,3665,0
20240830,130200,130854335,3665,3665,3665,3665,0
20240830,130100,130854335,3665,3665,3665,3665,0
20240830,130000,130854335,3665,3665,3665,3665,8
20240830,125900,130825015,3670,3670,3670,3670,0
20240830,125800,130825015,3670,3670,3670,3670,0
20240830,125700,130825015,3670,3670,3670,3670,0
20240830,125600,130825015,3670,3670,3670,3670,0
20240830,125500,130825015,3670,3670,3670,3670,0
20240830,125400,130825015,3670,3670,3670,3670,0
20240830,125300,130825015,3670,3670,3670,3670,0
20240830,125200,130825015,3670,3670,3670,3670,0
20240830,125100,130825015,3670,3670,3670,3670,0
20240830,125000,130825015,3670,3670,3670,3670,0
20240830,124900,130825015,3670,3670,3670,3670,0
20240830,124800,130825015,3670,3670,3670,3670,0
20240830,124700,130825015,3670,3670,3670,3670,0
20240830,124600,130825015,3670,3670,3670,3670,0
20240830,124500,130825015,3670,3670,3670,3670,0
20240830,124400,130825015,3670,3670,3670,3670,0
20240830,124300,130825015,3670,3670,3670,3670,0
20240830,124200,130825015,3670,3670,3670,3670,0
20240830,124100,130825015,3670,3670,3670,3670,0
20240830,124000,130825015,3670,3665,3670,3660,308
20240830,123900,129697190,3665,3665,3665,3665,0
20240830,123800,129697190,3665,3665,3665,3665,0
20240830,123700,129697190,3665,3665,3665,3665,0
20240830,123600,129697190,3665,3665,3665,3665,0
20240830,123500,129697190,3665,3665,3665,3665,0
20240830,123400,129697190,3665,3665,3665,3665,0
20240830,123300,129697190,3665,3665,3665,3665,3
20240830,123200,129686195,3670,3670,3670,3670,0
20240830,123100,129686195,3670,3670,3670,3670,0
20240830,123000,129686195,3670,3670,3670,3670,0
20240830,122900,129686195,3670,3670,3670,3670,0
20240830,122800,129686195,3670,3670,3670,3670,0
20240830,122700,129686195,3670,3670,3670,3670,0
20240830,122600,129686195,3670,3670,3670,3670,0
20240830,122500,129686195,3670,3670,3675,3670,207
20240830,122400,128926500,3670,3670,3670,3670,0
20240830,122300,128926500,3670,3670,3670,3670,0
20240830,122200,128926500,3670,3670,3670,3670,0
20240830,122100,128926500,3670,3665,3670,3660,1040
20240830,122000,125117675,3665,3665,3665,3665,0
20240830,121900,125117675,3665,3665,3665,3665,0
20240830,121800,125117675,3665,3665,3665,3665,545
20240830,121700,123120250,3665,3665,3665,3665,0
20240830,121600,123120250,3665,3665,3665,3665,0
20240830,121500,123120250,3665,3665,3665,3665,0
20240830,121400,123120250,3665,3665,3665,3665,0
20240830,121300,123120250,3665,3665,3665,3665,0
20240830,121200,123120250,3665,3665,3665,3665,0
20240830,121100,123120250,3665,3665,3665,3665,0
20240830,121000,123120250,3665,3665,3665,3665,0
20240830,120900,123120250,3665,3665,3665,3665,0
20240830,120800,123120250,3665,3665,3665,3665,0
20240830,120700,123120250,3665,3665,3665,3665,0
20240830,120600,123120250,3665,3665,3665,3665,0
20240830,120500,123120250,3665,3665,3665,3665,0
20240830,120400,123120250,3665,3665,3665,3665,0
20240830,120300,123120250,3665,3665,3665,3665,0
20240830,120200,123120250,3665,3665,3665,3665,0
20240830,120100,123120250,3665,3665,3665,3665,0
20240830,120000,123120250,3665,3665,3665,3665,0
20240830,115900,123120250,3665,3665,3665,3665,0
20240830,115800,123120250,3665,3665,3665,3665,0
20240830,115700,123120250,3665,3665,3665,3665,0
20240830,115600,123120250,3665,3665,3665,3665,0
20240830,115500,123120250,3665,3665,3665,3665,0
20240830,115400,123120250,3665,3665,3665,3665,0
20240830,115300,123120250,3665,3665,3665,3665,0
20240830,115200,123120250,3665,3665,3665,3665,0
20240830,115100,123120250,3665,3665,3665,3665,0
20240830,115000,123120250,3665,3665,3665,3665,0
20240830,114900,123120250,3665,3665,3665,3665,0
20240830,114800,123120250,3665,3665,3665,3665,25
20240830,114700,123028625,3665,3665,3665,3665,0
20240830,114600,123028625,3665,3665,3665,3665,0
20240830,114500,123028625,3665,3665,3665,3665,0
20240830,114400,123028625,3665,3665,3665,3665,300
20240830,114300,121929125,3665,3665,3665,3665,0
20240830,114200,121929125,3665,3665,3665,3665,20
20240830,114100,121855825,3660,3660,3660,3660,0
20240830,114000,121855825,3660,3660,3660,3660,0
20240830,113900,121855825,3660,3660,3660,3660,0
20240830,113800,121855825,3660,3660,3660,3660,0
20240830,113700,121855825,3660,3660,3660,3660,0
20240830,113600,121855825,3660,3660,3660,3660,0
20240830,113500,121855825,3660,3660,3660,3660,0
20240830,113400,121855825,3660,3660,3660,3660,0
20240830,113300,121855825,3660,3660,3660,3660,0
20240830,113200,121855825,3660,3660,3660,3660,0
20240830,113100,121855825,3660,3660,3660,3660,50
20240830,113000,121672825,3660,3660,3660,3660,0
20240830,112900,121672825,3660,3660,3660,3660,400
20240830,112800,120208825,3665,3665,3665,3665,0
20240830,112700,120208825,3665,3665,3665,3665,0
20240830,112600,120208825,3665,3665,3665,3665,0
20240830,112500,120208825,3665,3665,3665,3665,0
20240830,112400,120208825,3665,3665,3665,3665,0
20240830,112300,120208825,3665,3665,3665,3665,0
20240830,112200,120208825,3665,3665,3665,3665,0
20240830,112100,120208825,3665,3665,3665,3665,0
20240830,112000,120208825,3665,3665,3665,3665,10
20240830,111900,120172175,3665,3665,3665,3665,0
20240830,111800,120172175,3665,3665,3665,3665,0
20240830,111700,120172175,3665,3665,3665,3665,0
20240830,111600,120172175,3665,3665,3665,3665,0
20240830,111500,120172175,3665,3665,3665,3665,2
20240830,111400,120164845,3670,3670,3670,3670,0
20240830,111300,120164845,3670,3665,3670,3665,183
20240830,111200,119494145,3665,3665,3665,3665,0
20240830,111100,119494145,3665,3665,3665,3665,0
20240830,111000,119494145,3665,3665,3665,3665,1
20240830,110900,119490480,3660,3660,3660,3660,400
20240830,110800,118026480,3665,3665,3665,3665,0
20240830,110700,118026480,3665,3665,3665,3665,0
20240830,110600,118026480,3665,3665,3665,3665,0
20240830,110500,118026480,3665,3665,3665,3665,0
20240830,110400,118026480,3665,3665,3665,3665,0
20240830,110300,118026480,3665,3665,3665,3665,0
20240830,110200,118026480,3665,3665,3665,3665,0
20240830,110100,118026480,3665,3665,3665,3665,0
20240830,110000,118026480,3665,3665,3665,3665,0
20240830,105900,118026480,3665,3665,3665,3665,0
20240830,105800,118026480,3665,3665,3665,3665,0
20240830,105700,118026480,3665,3665,3665,3665,0
20240830,105600,118026480,3665,3665,3665,3665,0
20240830,105500,118026480,3665,3665,3665,3665,0
20240830,105400,118026480,3665,3665,3665,3665,0
20240830,105300,118026480,3665,3665,3665,3665,0
20240830,105200,118026480,3665,3665,3665,3665,0
20240830,105100,118026480,3665,3665,3665,3665,0
20240830,105000,118026480,3665,3665,3665,3665,4
20240830,104900,118011820,3670,3670,3670,3670,0
20240830,104800,118011820,3670,3670,3670,3670,0
20240830,104700,118011820,3670,3670,3670,3670,1
20240830,104600,118008150,3660,3660,3660,3660,0
20240830,104500,118008150,3660,3660,3660,3660,0
20240830,104400,118008150,3660,3660,3660,3660,0
20240830,104300,118008150,3660,3660,3660,3660,0
20240830,104200,118008150,3660,3660,3660,3660,0
20240830,104100,118008150,3660,3660,3660,3660,0
20240830,104000,118008150,3660,3660,3660,3660,0
20240830,103900,118008150,3660,3665,3665,3660,3
20240830,103800,117997160,3665,3665,3665,3665,0
20240830,103700,117997160,3665,3675,3675,3665,3
20240830,103600,117986150,3680,3680,3680,3680,1
20240830,103500,117982470,3685,3685,3685,3685,0
20240830,103400,117982470,3685,3685,3685,3685,1
20240830,103300,117978785,3685,3685,3685,3685,0
20240830,103200,117978785,3685,3685,3685,3685,0
20240830,103100,117978785,3685,3685,3685,3685,0
20240830,103000,117978785,3685,3680,3685,3660,1663
20240830,102900,111875540,3685,3680,3685,3680,50
20240830,102800,111691535,3680,3680,3680,3680,0
20240830,102700,111691535,3680,3680,3680,3680,1
20240830,102600,111687855,3685,3675,3685,3675,48
20240830,102500,111511445,3675,3675,3675,3675,1
20240830,102400,111507770,3665,3665,3665,3665,100
20240830,102300,111141270,3660,3670,3670,3660,4
20240830,102200,111126605,3675,3675,3675,3675,0
20240830,102100,111126605,3675,3675,3675,3675,1
20240830,102000,111122930,3665,3675,3675,3660,5
20240830,101900,111104595,3660,3665,3665,3660,1083
20240830,101800,107136160,3670,3670,3670,3670,50
20240830,101700,106952660,3670,3670,3670,3670,0
20240830,101600,106952660,3670,3670,3670,3670,100
20240830,101500,106585660,3670,3670,3670,3670,100
20240830,101400,106218660,3670,3670,3670,3670,0
20240830,101300,106218660,3670,3670,3670,3670,50
20240830,101200,106035160,3675,3680,3680,3665,49
20240830,101100,105855270,3685,3685,3685,3685,0
20240830,101000,105855270,3685,3685,3685,3685,0
20240830,100900,105855270,3685,3685,3685,3685,0
20240830,100800,105855270,3685,3680,3685,3680,73
20240830,100700,105586625,3665,3675,3680,3665,64
20240830,100600,105351385,3665,3670,3675,3665,487
20240830,100500,103566510,3675,3670,3675,3665,116
20240830,100400,103140860,3670,3670,3670,3670,13
20240830,100300,103093150,3670,3670,3670,3670,0
20240830,100200,103093150,3670,3670,3670,3670,100
20240830,100100,102726150,3680,3680,3680,3680,0
20240830,100000,102726150,3680,3680,3680,3680,0
20240830,095900,102726150,3680,3680,3680,3680,0
20240830,095800,102726150,3680,3680,3680,3680,0
20240830,095700,102726150,3680,3680,3680,3680,0
20240830,095600,102726150,3680,3680,3680,3680,2
20240830,095500,102718790,3680,3675,3680,3675,214
20240830,095400,101932265,3665,3670,3670,3665,20
20240830,095300,101858950,3675,3675,3675,3675,0
20240830,095200,101858950,3675,3675,3675,3675,0
20240830,095100,101858950,3675,3675,3675,3675,0
20240830,095000,101858950,3675,3675,3675,3675,0
20240830,094900,101858950,3675,3675,3675,3675,8
20240830,094800,101829550,3675,3675,3675,3675,0
20240830,094700,101829550,3675,3675,3675,3675,0
20240830,094600,101829550,3675,3675,3675,3675,0
20240830,094500,101829550,3675,3675,3675,3675,0
20240830,094400,101829550,3675,3675,3675,3675,0
20240830,094300,101829550,3675,3670,3675,3670,3
20240830,094200,101818535,3675,3670,3675,3670,149
20240830,094100,101271700,3670,3670,3670,3670,0
20240830,094000,101271700,3670,3670,3670,3670,0
20240830,093900,101271700,3670,3670,3670,3670,1
20240830,093800,101268030,3660,3660,3660,3660,1157
20240830,093700,97033410,3660,3660,3660,3655,93
20240830,093600,96693485,3665,3650,3670,3650,1159
20240830,093500,92463100,3645,3675,3675,3645,4200
20240830,093400,77103540,3670,3665,3670,3665,276
20240830,093300,76090865,3665,3655,3665,3655,1252
20240830,093200,71508790,3655,3655,3655,3655,0
20240830,093100,71508790,3655,3650,3655,3650,974
20240830,093000,67949820,3650,3650,3650,3650,0
20240830,092900,67949820,3650,3660,3660,3650,109
20240830,092800,67551910,3665,3665,3665,3665,12
20240830,092700,67507930,3670,3665,3670,3665,3
20240830,092600,67496930,3670,3670,3670,3670,0
20240830,092500,67496930,3670,3665,3670,3660,4
20240830,092400,67482270,3670,3670,3670,3670,2
20240830,092300,67474930,3670,3665,3675,3665,216
20240830,092200,66683270,3665,3665,3665,3665,0
20240830,092100,66683270,3665,3670,3675,3660,8288
20240830,092000,36335770,3670,3650,3670,3650,2556
20240830,091900,26983570,3640,3640,3640,3640,0
20240830,091800,26983570,3640,3640,3640,3640,0
20240830,091700,26983570,3640,3640,3640,3640,200
20240830,091600,26255570,3645,3645,3645,3645,0
20240830,091500,26255570,3645,3645,3645,3645,0
20240830,091400,26255570,3645,3645,3645,3645,0
20240830,091300,26255570,3645,3645,3645,3645,0
20240830,091200,26255570,3645,3645,3645,3645,0
20240830,091100,26255570,3645,3645,3645,3645,0
20240830,091000,26255570,3645,3645,3645,3645,877
20240830,090900,23058905,3645,3645,3645,3645,2000
20240830,090800,15768905,3645,3645,3645,3645,1300
20240830,090700,11030405,3665,3635,3665,3635,1528
20240830,090600,5446645,3630,3620,3630,3620,1219
20240830,090500,1022150,3620,3620,3620,3620,1
20240830,090400,1018530,3615,3615,3615,3615,0
20240830,090300,1018530,3615,3615,3615,3615,67
20240830,090200,776325,3620,3620,3620,3620,1
20240830,090100,772705,3615,3615,3615,3615,33
20240830,090000,653410,3610,3610,3610,3610,181