KissMeData/014190/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,185800,90819770,1681,1681,1681,1681,1586
20240830,185700,90819770,1681,1681,1681,1681,0
20240830,185600,90819770,1681,1681,1681,1681,0
20240830,185500,90819770,1681,1681,1681,1681,0
20240830,185400,90819770,1681,1681,1681,1681,0
20240830,185300,90819770,1681,1681,1681,1681,0
20240830,185200,90819770,1681,1681,1681,1681,0
20240830,185100,90819770,1681,1681,1681,1681,0
20240830,185000,90819770,1681,1681,1681,1681,0
20240830,184900,90819770,1681,1681,1681,1681,0
20240830,184800,90819770,1681,1681,1681,1681,0
20240830,184700,90819770,1681,1681,1681,1681,0
20240830,184600,90819770,1681,1681,1681,1681,0
20240830,184500,90819770,1681,1681,1681,1681,0
20240830,184400,90819770,1681,1681,1681,1681,0
20240830,184300,90819770,1681,1681,1681,1681,0
20240830,184200,90819770,1681,1681,1681,1681,0
20240830,184100,90819770,1681,1681,1681,1681,0
20240830,184000,90819770,1681,1681,1681,1681,0
20240830,183900,90819770,1681,1681,1681,1681,0
20240830,183800,90819770,1681,1681,1681,1681,0
20240830,183700,90819770,1681,1681,1681,1681,0
20240830,183600,90819770,1681,1681,1681,1681,0
20240830,183500,90819770,1681,1681,1681,1681,0
20240830,183400,90819770,1681,1681,1681,1681,0
20240830,183300,90819770,1681,1681,1681,1681,0
20240830,183200,90819770,1681,1681,1681,1681,0
20240830,183100,90819770,1681,1681,1681,1681,0
20240830,183000,90819770,1681,1681,1681,1681,0
20240830,182900,90819770,1681,1681,1681,1681,0
20240830,182800,90819770,1681,1681,1681,1681,1586
20240830,182700,90819770,1681,1681,1681,1681,0
20240830,182600,90819770,1681,1681,1681,1681,0
20240830,182500,90819770,1681,1681,1681,1681,0
20240830,182400,90819770,1681,1681,1681,1681,0
20240830,182300,90819770,1681,1681,1681,1681,0
20240830,182200,90819770,1681,1681,1681,1681,0
20240830,182100,90819770,1681,1681,1681,1681,0
20240830,182000,90819770,1681,1681,1681,1681,0
20240830,181900,90819770,1681,1681,1681,1681,0
20240830,181800,90819770,1681,1681,1681,1681,0
20240830,181700,90819770,1681,1681,1681,1681,0
20240830,181600,90819770,1681,1681,1681,1681,0
20240830,181500,90819770,1681,1681,1681,1681,0
20240830,181400,90819770,1681,1681,1681,1681,0
20240830,181300,90819770,1681,1681,1681,1681,0
20240830,181200,90819770,1681,1681,1681,1681,0
20240830,181100,90819770,1681,1681,1681,1681,0
20240830,181000,90819770,1681,1681,1681,1681,0
20240830,180900,90819770,1681,1681,1681,1681,0
20240830,180800,90819770,1681,1681,1681,1681,0
20240830,180700,90819770,1681,1681,1681,1681,0
20240830,180600,90819770,1681,1681,1681,1681,0
20240830,180500,90819770,1681,1681,1681,1681,0
20240830,180400,90819770,1681,1681,1681,1681,0
20240830,180300,90819770,1681,1681,1681,1681,0
20240830,180200,90819770,1681,1681,1681,1681,0
20240830,180100,90819770,1681,1681,1681,1681,0
20240830,180000,90819770,1681,1681,1681,1681,0
20240830,175900,90819770,1681,1681,1681,1681,0
20240830,175800,90819770,1681,1681,1681,1681,1586
20240830,175700,90819770,1681,1681,1681,1681,0
20240830,175600,90819770,1681,1681,1681,1681,0
20240830,175500,90819770,1681,1681,1681,1681,0
20240830,175400,90819770,1681,1681,1681,1681,0
20240830,175300,90819770,1681,1681,1681,1681,0
20240830,175200,90819770,1681,1681,1681,1681,0
20240830,175100,90819770,1681,1681,1681,1681,0
20240830,175000,90819770,1681,1681,1681,1681,0
20240830,174900,90819770,1681,1681,1681,1681,0
20240830,174800,90819770,1681,1681,1681,1681,0
20240830,174700,90819770,1681,1681,1681,1681,0
20240830,174600,90819770,1681,1681,1681,1681,0
20240830,174500,90819770,1681,1681,1681,1681,0
20240830,174400,90819770,1681,1681,1681,1681,0
20240830,174300,90819770,1681,1681,1681,1681,0
20240830,174200,90819770,1681,1681,1681,1681,0
20240830,174100,90819770,1681,1681,1681,1681,0
20240830,174000,90819770,1681,1681,1681,1681,0
20240830,173900,90819770,1681,1681,1681,1681,0
20240830,173800,90819770,1681,1681,1681,1681,0
20240830,173700,90819770,1681,1681,1681,1681,0
20240830,173600,90819770,1681,1681,1681,1681,0
20240830,173500,90819770,1681,1681,1681,1681,0
20240830,173400,90819770,1681,1681,1681,1681,0
20240830,173300,90819770,1681,1681,1681,1681,0
20240830,173200,90819770,1681,1681,1681,1681,0
20240830,173100,90819770,1681,1681,1681,1681,0
20240830,173000,90819770,1681,1681,1681,1681,0
20240830,172900,90819770,1681,1681,1681,1681,0
20240830,172800,90819770,1681,1681,1681,1681,1586
20240830,172700,90819770,1681,1681,1681,1681,0
20240830,172600,90819770,1681,1681,1681,1681,0
20240830,172500,90819770,1681,1681,1681,1681,0
20240830,172400,90819770,1681,1681,1681,1681,0
20240830,172300,90819770,1681,1681,1681,1681,0
20240830,172200,90819770,1681,1681,1681,1681,0
20240830,172100,90819770,1681,1681,1681,1681,0
20240830,172000,90819770,1681,1681,1681,1681,0
20240830,171900,90819770,1681,1681,1681,1681,0
20240830,171800,90819770,1681,1681,1681,1681,0
20240830,171700,90819770,1681,1681,1681,1681,0
20240830,171600,90819770,1681,1681,1681,1681,0
20240830,171500,90819770,1681,1681,1681,1681,0
20240830,171400,90819770,1681,1681,1681,1681,0
20240830,171300,90819770,1681,1681,1681,1681,0
20240830,171200,90819770,1681,1681,1681,1681,0
20240830,171100,90819770,1681,1681,1681,1681,0
20240830,171000,90819770,1681,1681,1681,1681,0
20240830,170900,90819770,1681,1681,1681,1681,0
20240830,170800,90819770,1681,1681,1681,1681,0
20240830,170700,90819770,1681,1681,1681,1681,0
20240830,170600,90819770,1681,1681,1681,1681,0
20240830,170500,90819770,1681,1681,1681,1681,0
20240830,170400,90819770,1681,1681,1681,1681,0
20240830,170300,90819770,1681,1681,1681,1681,0
20240830,170200,90819770,1681,1681,1681,1681,0
20240830,170100,90819770,1681,1681,1681,1681,0
20240830,170000,90819770,1681,1681,1681,1681,0
20240830,165900,90819770,1681,1681,1681,1681,0
20240830,165800,90819770,1681,1681,1681,1681,1586
20240830,165700,90819770,1681,1681,1681,1681,0
20240830,165600,90819770,1681,1681,1681,1681,0
20240830,165500,90819770,1681,1681,1681,1681,0
20240830,165400,90819770,1681,1681,1681,1681,0
20240830,165300,90819770,1681,1681,1681,1681,0
20240830,165200,90819770,1681,1681,1681,1681,0
20240830,165100,90819770,1681,1681,1681,1681,0
20240830,165000,90819770,1681,1681,1681,1681,0
20240830,164900,90819770,1681,1681,1681,1681,0
20240830,164800,90819770,1681,1681,1681,1681,0
20240830,164700,90819770,1681,1681,1681,1681,0
20240830,164600,90819770,1681,1681,1681,1681,0
20240830,164500,90819770,1681,1681,1681,1681,0
20240830,164400,90819770,1681,1681,1681,1681,0
20240830,164300,90819770,1681,1681,1681,1681,0
20240830,164200,90819770,1681,1681,1681,1681,0
20240830,164100,90819770,1681,1681,1681,1681,0
20240830,164000,90819770,1681,1681,1681,1681,0
20240830,163900,90819770,1681,1681,1681,1681,0
20240830,163800,90819770,1681,1681,1681,1681,0
20240830,163700,90819770,1681,1681,1681,1681,0
20240830,163600,90819770,1681,1681,1681,1681,0
20240830,163500,90819770,1681,1681,1681,1681,0
20240830,163400,90819770,1681,1681,1681,1681,0
20240830,163300,90819770,1681,1681,1681,1681,0
20240830,163200,90819770,1681,1681,1681,1681,0
20240830,163100,90819770,1681,1681,1681,1681,0
20240830,163000,90819770,1681,1681,1681,1681,0
20240830,162900,90819770,1681,1681,1681,1681,0
20240830,162800,90819770,1681,1681,1681,1681,1586
20240830,162700,90819770,1681,1681,1681,1681,0
20240830,162600,90819770,1681,1681,1681,1681,0
20240830,162500,90819770,1681,1681,1681,1681,0
20240830,162400,90819770,1681,1681,1681,1681,0
20240830,162300,90819770,1681,1681,1681,1681,0
20240830,162200,90819770,1681,1681,1681,1681,0
20240830,162100,90819770,1681,1681,1681,1681,0
20240830,162000,90819770,1681,1681,1681,1681,0
20240830,161900,90819770,1681,1681,1681,1681,0
20240830,161800,90819770,1681,1681,1681,1681,0
20240830,161700,90819770,1681,1681,1681,1681,0
20240830,161600,90819770,1681,1681,1681,1681,0
20240830,161500,90819770,1681,1681,1681,1681,0
20240830,161400,90819770,1681,1681,1681,1681,0
20240830,161300,90819770,1681,1681,1681,1681,0
20240830,161200,90819770,1681,1681,1681,1681,0
20240830,161100,90819770,1681,1681,1681,1681,0
20240830,161000,90819770,1681,1681,1681,1681,0
20240830,160900,90819770,1681,1681,1681,1681,0
20240830,160800,90819770,1681,1681,1681,1681,0
20240830,160700,90819770,1681,1681,1681,1681,0
20240830,160600,90819770,1681,1681,1681,1681,0
20240830,160500,90819770,1681,1681,1681,1681,0
20240830,160400,90819770,1681,1681,1681,1681,0
20240830,160300,90819770,1681,1681,1681,1681,0
20240830,160200,90819770,1681,1681,1681,1681,0
20240830,160100,90819770,1681,1681,1681,1681,0
20240830,160000,90819770,1681,1681,1681,1681,0
20240830,155900,90819770,1681,1681,1681,1681,0
20240830,155800,90819770,1681,1681,1681,1681,1586
20240830,155700,90819770,1681,1681,1681,1681,0
20240830,155600,90819770,1681,1681,1681,1681,0
20240830,155500,90819770,1681,1681,1681,1681,0
20240830,155400,90819770,1681,1681,1681,1681,0
20240830,155300,90819770,1681,1681,1681,1681,0
20240830,155200,90819770,1681,1681,1681,1681,0
20240830,155100,90819770,1681,1681,1681,1681,0
20240830,155000,90819770,1681,1681,1681,1681,0
20240830,154900,90819770,1681,1681,1681,1681,0
20240830,154800,90819770,1681,1681,1681,1681,0
20240830,154700,90819770,1681,1681,1681,1681,0
20240830,154600,90819770,1681,1681,1681,1681,0
20240830,154500,90819770,1681,1681,1681,1681,0
20240830,154400,90819770,1681,1681,1681,1681,0
20240830,154300,90819770,1681,1681,1681,1681,0
20240830,154200,90819770,1681,1681,1681,1681,0
20240830,154100,90819770,1681,1681,1681,1681,0
20240830,154000,90819770,1681,1681,1681,1681,0
20240830,153900,90819770,1681,1681,1681,1681,0
20240830,153800,90819770,1681,1681,1681,1681,0
20240830,153700,90819770,1681,1681,1681,1681,0
20240830,153600,90819770,1681,1681,1681,1681,0
20240830,153500,90819770,1681,1681,1681,1681,0
20240830,153400,90819770,1681,1681,1681,1681,0
20240830,153300,90819770,1681,1681,1681,1681,0
20240830,153200,90819770,1681,1681,1681,1681,0
20240830,153100,90819770,1681,1681,1681,1681,0
20240830,153000,90819770,1681,1681,1681,1681,1586
20240830,152900,88153704,1681,1681,1681,1681,0
20240830,152800,88153704,1681,1681,1681,1681,0
20240830,152700,88153704,1681,1681,1681,1681,0
20240830,152600,88153704,1681,1681,1681,1681,0
20240830,152500,88153704,1681,1681,1681,1681,0
20240830,152400,88153704,1681,1681,1681,1681,0
20240830,152300,88153704,1681,1681,1681,1681,0
20240830,152200,88153704,1681,1681,1681,1681,0
20240830,152100,88153704,1681,1681,1681,1681,0
20240830,152000,88153704,1681,1681,1681,1681,0
20240830,151900,88153704,1681,1681,1681,1681,1
20240830,151800,88152023,1676,1676,1676,1676,1
20240830,151700,88150347,1680,1680,1680,1680,225
20240830,151600,87772347,1679,1679,1679,1679,231
20240830,151500,87384498,1675,1675,1675,1675,1
20240830,151400,87382823,1675,1675,1675,1675,370
20240830,151300,86763073,1675,1675,1675,1675,0
20240830,151200,86763073,1675,1675,1675,1675,0
20240830,151100,86763073,1675,1675,1675,1675,0
20240830,151000,86763073,1675,1675,1675,1675,1
20240830,150900,86761398,1678,1678,1678,1678,0
20240830,150800,86761398,1678,1678,1678,1678,505
20240830,150700,85914008,1678,1678,1678,1678,0
20240830,150600,85914008,1678,1678,1678,1678,0
20240830,150500,85914008,1678,1678,1678,1678,0
20240830,150400,85914008,1678,1678,1678,1678,300
20240830,150300,85410608,1678,1678,1678,1678,198
20240830,150200,85078364,1678,1678,1678,1678,1
20240830,150100,85076686,1678,1678,1678,1678,0
20240830,150000,85076686,1678,1678,1678,1678,1
20240830,145900,85075008,1674,1674,1674,1674,81
20240830,145800,84939414,1674,1674,1674,1674,0
20240830,145700,84939414,1674,1674,1674,1674,0
20240830,145600,84939414,1674,1674,1674,1674,0
20240830,145500,84939414,1674,1674,1674,1674,0
20240830,145400,84939414,1674,1674,1674,1674,1123
20240830,145300,83059512,1678,1678,1678,1678,0
20240830,145200,83059512,1678,1678,1678,1678,190
20240830,145100,82740692,1674,1674,1674,1674,0
20240830,145000,82740692,1674,1674,1674,1674,1
20240830,144900,82739018,1674,1674,1674,1674,5
20240830,144800,82730648,1674,1674,1674,1674,5
20240830,144700,82722278,1674,1674,1674,1674,6
20240830,144600,82712234,1674,1674,1674,1674,6
20240830,144500,82702190,1674,1674,1674,1672,12
20240830,144400,82682112,1674,1674,1674,1674,4
20240830,144300,82675416,1671,1673,1673,1671,291
20240830,144200,82189145,1673,1673,1673,1673,7
20240830,144100,82177434,1673,1673,1673,1673,5
20240830,144000,82169069,1673,1673,1673,1673,5
20240830,143900,82160704,1673,1673,1673,1673,6
20240830,143800,82150666,1673,1673,1673,1673,6
20240830,143700,82140628,1673,1673,1673,1671,502
20240830,143600,81301540,1673,1677,1677,1673,1001
20240830,143500,79625625,1678,1678,1678,1678,0
20240830,143400,79625625,1678,1678,1678,1678,0
20240830,143300,79625625,1678,1678,1678,1678,8
20240830,143200,79612201,1678,1677,1678,1677,12
20240830,143100,79592066,1679,1679,1679,1679,0
20240830,143000,79592066,1679,1679,1679,1679,0
20240830,142900,79592066,1679,1677,1679,1677,2
20240830,142800,79588710,1675,1675,1675,1675,52
20240830,142700,79501610,1674,1674,1674,1674,0
20240830,142600,79501610,1674,1674,1674,1674,7
20240830,142500,79489892,1674,1674,1674,1674,3
20240830,142400,79484870,1674,1674,1674,1674,2
20240830,142300,79481522,1674,1674,1674,1674,6
20240830,142200,79471478,1674,1674,1674,1674,7
20240830,142100,79459760,1674,1674,1674,1674,6
20240830,142000,79449716,1674,1674,1674,1674,6
20240830,141900,79439672,1674,1674,1674,1674,2
20240830,141800,79436324,1672,1672,1672,1672,0
20240830,141700,79436324,1672,1672,1672,1672,0
20240830,141600,79436324,1672,1672,1672,1672,0
20240830,141500,79436324,1672,1672,1672,1672,0
20240830,141400,79436324,1672,1672,1672,1672,6
20240830,141300,79426292,1672,1674,1674,1672,101
20240830,141200,79257418,1674,1674,1674,1674,6
20240830,141100,79247374,1674,1674,1674,1674,6
20240830,141000,79237330,1674,1673,1674,1673,80
20240830,140900,79103454,1673,1673,1673,1673,1
20240830,140800,79101781,1673,1673,1673,1673,1
20240830,140700,79100108,1673,1673,1673,1673,0
20240830,140600,79100108,1673,1673,1673,1673,0
20240830,140500,79100108,1673,1673,1673,1673,12
20240830,140400,79080032,1673,1673,1673,1673,5
20240830,140300,79071667,1673,1673,1673,1673,0
20240830,140200,79071667,1673,1673,1673,1673,0
20240830,140100,79071667,1673,1673,1673,1673,10
20240830,140000,79054937,1673,1673,1673,1673,0
20240830,135900,79054937,1673,1673,1673,1673,0
20240830,135800,79054937,1673,1673,1673,1673,0
20240830,135700,79054937,1673,1673,1673,1673,2
20240830,135600,79051591,1673,1673,1673,1673,0
20240830,135500,79051591,1673,1673,1673,1673,2
20240830,135400,79048245,1673,1673,1673,1673,1
20240830,135300,79046572,1672,1672,1672,1672,0
20240830,135200,79046572,1672,1672,1672,1672,1346
20240830,135100,76796060,1672,1672,1672,1672,0
20240830,135000,76796060,1672,1672,1672,1672,0
20240830,134900,76796060,1672,1673,1673,1672,310
20240830,134800,76277730,1672,1672,1672,1672,0
20240830,134700,76277730,1672,1672,1672,1672,0
20240830,134600,76277730,1672,1672,1672,1672,0
20240830,134500,76277730,1672,1672,1672,1672,18
20240830,134400,76247634,1672,1672,1672,1672,1
20240830,134300,76245962,1672,1672,1672,1672,4
20240830,134200,76239274,1671,1670,1671,1670,7257
20240830,134100,64118887,1669,1669,1669,1669,0
20240830,134000,64118887,1669,1669,1669,1669,10
20240830,133900,64102197,1670,1670,1670,1670,0
20240830,133800,64102197,1670,1670,1670,1670,0
20240830,133700,64102197,1670,1670,1670,1670,0
20240830,133600,64102197,1670,1670,1670,1670,1000
20240830,133500,62432197,1669,1669,1669,1669,9
20240830,133400,62417176,1669,1669,1669,1669,0
20240830,133300,62417176,1669,1669,1669,1669,0
20240830,133200,62417176,1669,1669,1669,1669,0
20240830,133100,62417176,1669,1669,1669,1669,0
20240830,133000,62417176,1669,1669,1669,1669,1
20240830,132900,62415507,1668,1668,1668,1668,0
20240830,132800,62415507,1668,1668,1668,1668,0
20240830,132700,62415507,1668,1668,1668,1668,0
20240830,132600,62415507,1668,1668,1668,1668,0
20240830,132500,62415507,1668,1669,1669,1668,657
20240830,132400,61319629,1669,1669,1669,1669,0
20240830,132300,61319629,1669,1669,1669,1669,0
20240830,132200,61319629,1669,1669,1669,1669,245
20240830,132100,60910724,1668,1668,1668,1668,0
20240830,132000,60910724,1668,1668,1668,1668,0
20240830,131900,60910724,1668,1668,1668,1668,0
20240830,131800,60910724,1668,1668,1668,1668,0
20240830,131700,60910724,1668,1668,1668,1668,430
20240830,131600,60193484,1668,1668,1668,1668,0
20240830,131500,60193484,1668,1668,1668,1668,250
20240830,131400,59776484,1668,1668,1668,1668,295
20240830,131300,59284424,1668,1668,1668,1668,0
20240830,131200,59284424,1668,1668,1668,1668,0
20240830,131100,59284424,1668,1668,1668,1668,20
20240830,131000,59251064,1668,1668,1668,1668,0
20240830,130900,59251064,1668,1668,1668,1668,0
20240830,130800,59251064,1668,1668,1668,1668,0
20240830,130700,59251064,1668,1668,1668,1668,0
20240830,130600,59251064,1668,1668,1668,1668,0
20240830,130500,59251064,1668,1668,1668,1668,0
20240830,130400,59251064,1668,1668,1668,1668,0
20240830,130300,59251064,1668,1668,1668,1668,0
20240830,130200,59251064,1668,1669,1669,1668,2000
20240830,130100,55914726,1669,1669,1669,1669,1
20240830,130000,55913057,1669,1670,1670,1669,160
20240830,125900,55645993,1670,1670,1670,1670,0
20240830,125800,55645993,1670,1670,1670,1670,0
20240830,125700,55645993,1670,1670,1670,1670,0
20240830,125600,55645993,1670,1670,1670,1670,238
20240830,125500,55248533,1672,1672,1672,1672,0
20240830,125400,55248533,1672,1672,1672,1672,0
20240830,125300,55248533,1672,1672,1672,1672,19
20240830,125200,55216765,1670,1670,1670,1670,0
20240830,125100,55216765,1670,1670,1670,1670,0
20240830,125000,55216765,1670,1670,1670,1670,0
20240830,124900,55216765,1670,1670,1670,1670,0
20240830,124800,55216765,1670,1670,1670,1670,0
20240830,124700,55216765,1670,1670,1670,1670,1
20240830,124600,55215095,1671,1671,1671,1671,0
20240830,124500,55215095,1671,1671,1671,1671,0
20240830,124400,55215095,1671,1673,1673,1671,500
20240830,124300,54379592,1673,1673,1673,1673,0
20240830,124200,54379592,1673,1673,1673,1673,0
20240830,124100,54379592,1673,1673,1673,1673,0
20240830,124000,54379592,1673,1673,1673,1673,0
20240830,123900,54379592,1673,1673,1673,1673,0
20240830,123800,54379592,1673,1673,1673,1673,10
20240830,123700,54362862,1671,1671,1671,1671,0
20240830,123600,54362862,1671,1671,1671,1671,0
20240830,123500,54362862,1671,1671,1671,1671,0
20240830,123400,54362862,1671,1671,1671,1671,0
20240830,123300,54362862,1671,1671,1671,1671,5
20240830,123200,54354507,1671,1671,1671,1671,0
20240830,123100,54354507,1671,1671,1671,1671,0
20240830,123000,54354507,1671,1671,1671,1671,1
20240830,122900,54352836,1671,1671,1671,1671,0
20240830,122800,54352836,1671,1671,1671,1671,0
20240830,122700,54352836,1671,1671,1671,1671,1
20240830,122600,54351165,1672,1672,1672,1672,0
20240830,122500,54351165,1672,1672,1672,1672,1
20240830,122400,54349493,1670,1670,1670,1670,2
20240830,122300,54346153,1672,1672,1672,1672,1
20240830,122200,54344481,1672,1672,1672,1672,0
20240830,122100,54344481,1672,1672,1672,1672,0
20240830,122000,54344481,1672,1672,1672,1672,0
20240830,121900,54344481,1672,1672,1672,1672,0
20240830,121800,54344481,1672,1672,1672,1672,0
20240830,121700,54344481,1672,1672,1672,1672,0
20240830,121600,54344481,1672,1672,1672,1672,302
20240830,121500,53839537,1670,1670,1670,1670,0
20240830,121400,53839537,1670,1670,1670,1670,0
20240830,121300,53839537,1670,1670,1670,1670,0
20240830,121200,53839537,1670,1670,1670,1670,0
20240830,121100,53839537,1670,1671,1671,1670,24
20240830,121000,53799456,1670,1670,1670,1670,0
20240830,120900,53799456,1670,1670,1670,1670,0
20240830,120800,53799456,1670,1670,1670,1670,0
20240830,120700,53799456,1670,1671,1671,1670,500
20240830,120600,52964177,1671,1671,1671,1671,0
20240830,120500,52964177,1671,1671,1671,1671,0
20240830,120400,52964177,1671,1671,1671,1671,0
20240830,120300,52964177,1671,1671,1671,1671,20
20240830,120200,52930757,1671,1671,1671,1671,0
20240830,120100,52930757,1671,1671,1671,1671,0
20240830,120000,52930757,1671,1671,1671,1671,0
20240830,115900,52930757,1671,1671,1671,1671,0
20240830,115800,52930757,1671,1671,1671,1671,0
20240830,115700,52930757,1671,1671,1671,1671,0
20240830,115600,52930757,1671,1671,1671,1671,0
20240830,115500,52930757,1671,1671,1671,1671,0
20240830,115400,52930757,1671,1671,1671,1671,0
20240830,115300,52930757,1671,1671,1671,1671,0
20240830,115200,52930757,1671,1671,1671,1671,1
20240830,115100,52929086,1671,1671,1671,1671,0
20240830,115000,52929086,1671,1671,1671,1671,0
20240830,114900,52929086,1671,1671,1671,1671,0
20240830,114800,52929086,1671,1671,1671,1671,0
20240830,114700,52929086,1671,1671,1671,1671,0
20240830,114600,52929086,1671,1671,1671,1671,0
20240830,114500,52929086,1671,1671,1671,1671,0
20240830,114400,52929086,1671,1671,1671,1671,0
20240830,114300,52929086,1671,1671,1671,1671,20
20240830,114200,52895666,1672,1672,1672,1672,0
20240830,114100,52895666,1672,1672,1672,1672,0
20240830,114000,52895666,1672,1672,1672,1672,0
20240830,113900,52895666,1672,1672,1672,1672,0
20240830,113800,52895666,1672,1672,1672,1672,0
20240830,113700,52895666,1672,1672,1672,1672,0
20240830,113600,52895666,1672,1672,1672,1672,0
20240830,113500,52895666,1672,1672,1672,1672,0
20240830,113400,52895666,1672,1672,1672,1672,0
20240830,113300,52895666,1672,1672,1672,1672,1
20240830,113200,52893994,1671,1671,1671,1671,3
20240830,113100,52888981,1671,1671,1671,1671,0
20240830,113000,52888981,1671,1671,1671,1671,0
20240830,112900,52888981,1671,1671,1671,1671,0
20240830,112800,52888981,1671,1671,1671,1671,0
20240830,112700,52888981,1671,1671,1671,1671,0
20240830,112600,52888981,1671,1671,1671,1671,0
20240830,112500,52888981,1671,1671,1671,1671,0
20240830,112400,52888981,1671,1671,1671,1671,0
20240830,112300,52888981,1671,1671,1671,1671,0
20240830,112200,52888981,1671,1670,1671,1670,1320
20240830,112100,50684111,1670,1670,1670,1670,0
20240830,112000,50684111,1670,1670,1670,1670,0
20240830,111900,50684111,1670,1670,1670,1670,0
20240830,111800,50684111,1670,1670,1670,1670,0
20240830,111700,50684111,1670,1670,1670,1670,0
20240830,111600,50684111,1670,1670,1670,1670,0
20240830,111500,50684111,1670,1670,1670,1670,0
20240830,111400,50684111,1670,1670,1670,1670,0
20240830,111300,50684111,1670,1670,1670,1670,0
20240830,111200,50684111,1670,1670,1670,1670,0
20240830,111100,50684111,1670,1670,1670,1670,0
20240830,111000,50684111,1670,1670,1670,1670,20
20240830,110900,50650711,1670,1670,1670,1670,0
20240830,110800,50650711,1670,1670,1670,1670,0
20240830,110700,50650711,1670,1670,1670,1670,0
20240830,110600,50650711,1670,1670,1670,1670,0
20240830,110500,50650711,1670,1670,1670,1670,0
20240830,110400,50650711,1670,1670,1670,1670,0
20240830,110300,50650711,1670,1670,1670,1670,0
20240830,110200,50650711,1670,1670,1670,1670,0
20240830,110100,50650711,1670,1670,1670,1670,0
20240830,110000,50650711,1670,1670,1670,1670,0
20240830,105900,50650711,1670,1670,1670,1670,0
20240830,105800,50650711,1670,1670,1670,1670,10
20240830,105700,50634011,1668,1668,1668,1668,0
20240830,105600,50634011,1668,1668,1668,1668,0
20240830,105500,50634011,1668,1668,1668,1668,0
20240830,105400,50634011,1668,1668,1668,1668,0
20240830,105300,50634011,1668,1668,1668,1668,0
20240830,105200,50634011,1668,1668,1668,1668,0
20240830,105100,50634011,1668,1668,1668,1668,0
20240830,105000,50634011,1668,1668,1668,1668,0
20240830,104900,50634011,1668,1669,1669,1668,500
20240830,104800,49800004,1671,1671,1671,1671,30
20240830,104700,49749874,1671,1671,1671,1671,0
20240830,104600,49749874,1671,1671,1671,1671,25
20240830,104500,49708099,1672,1672,1672,1672,0
20240830,104400,49708099,1672,1672,1672,1672,0
20240830,104300,49708099,1672,1672,1672,1672,0
20240830,104200,49708099,1672,1672,1672,1672,30
20240830,104100,49657939,1672,1672,1672,1672,0
20240830,104000,49657939,1672,1672,1672,1672,0
20240830,103900,49657939,1672,1672,1672,1672,0
20240830,103800,49657939,1672,1672,1672,1672,0
20240830,103700,49657939,1672,1672,1672,1672,0
20240830,103600,49657939,1672,1672,1672,1672,0
20240830,103500,49657939,1672,1672,1672,1672,0
20240830,103400,49657939,1672,1672,1672,1672,0
20240830,103300,49657939,1672,1672,1672,1672,0
20240830,103200,49657939,1672,1672,1672,1672,0
20240830,103100,49657939,1672,1672,1672,1672,0
20240830,103000,49657939,1672,1672,1672,1672,20
20240830,102900,49624499,1672,1672,1672,1672,0
20240830,102800,49624499,1672,1672,1672,1672,0
20240830,102700,49624499,1672,1672,1672,1672,0
20240830,102600,49624499,1672,1672,1672,1672,0
20240830,102500,49624499,1672,1672,1672,1672,0
20240830,102400,49624499,1672,1672,1672,1672,0
20240830,102300,49624499,1672,1672,1672,1672,0
20240830,102200,49624499,1672,1672,1672,1672,1
20240830,102100,49622827,1672,1672,1672,1672,18
20240830,102000,49592731,1671,1671,1671,1671,11
20240830,101900,49574350,1671,1671,1671,1671,0
20240830,101800,49574350,1671,1671,1671,1671,2
20240830,101700,49571008,1672,1672,1672,1672,0
20240830,101600,49571008,1672,1672,1672,1672,0
20240830,101500,49571008,1672,1672,1672,1672,0
20240830,101400,49571008,1672,1669,1672,1669,100
20240830,101300,49403947,1669,1669,1669,1669,0
20240830,101200,49403947,1669,1669,1669,1669,1
20240830,101100,49402278,1669,1669,1669,1669,0
20240830,101000,49402278,1669,1669,1669,1669,0
20240830,100900,49402278,1669,1669,1669,1669,0
20240830,100800,49402278,1669,1669,1669,1669,1
20240830,100700,49400609,1669,1669,1669,1669,0
20240830,100600,49400609,1669,1669,1669,1669,0
20240830,100500,49400609,1669,1669,1669,1669,0
20240830,100400,49400609,1669,1669,1669,1669,15
20240830,100300,49375574,1669,1669,1669,1669,0
20240830,100200,49375574,1669,1669,1669,1669,1
20240830,100100,49373905,1671,1671,1671,1671,1
20240830,100000,49372234,1668,1668,1668,1668,0
20240830,095900,49372234,1668,1668,1668,1668,0
20240830,095800,49372234,1668,1669,1669,1668,35
20240830,095700,49313853,1670,1670,1670,1670,0
20240830,095600,49313853,1670,1670,1670,1670,0
20240830,095500,49313853,1670,1670,1670,1670,0
20240830,095400,49313853,1670,1670,1670,1670,0
20240830,095300,49313853,1670,1670,1670,1670,0
20240830,095200,49313853,1670,1671,1673,1669,519
20240830,095100,48447226,1672,1672,1672,1672,0
20240830,095000,48447226,1672,1672,1672,1672,0
20240830,094900,48447226,1672,1672,1672,1672,0
20240830,094800,48447226,1672,1672,1672,1672,1
20240830,094700,48445554,1672,1672,1672,1672,0
20240830,094600,48445554,1672,1672,1672,1672,0
20240830,094500,48445554,1672,1672,1672,1672,0
20240830,094400,48445554,1672,1672,1672,1672,0
20240830,094300,48445554,1672,1672,1672,1672,2
20240830,094200,48442210,1672,1672,1672,1671,70
20240830,094100,48325175,1672,1672,1672,1669,3149
20240830,094000,43064807,1672,1672,1672,1672,2
20240830,093900,43061463,1672,1671,1672,1671,2001
20240830,093800,39715792,1671,1671,1671,1671,0
20240830,093700,39715792,1671,1671,1671,1671,0
20240830,093600,39715792,1671,1671,1671,1671,0
20240830,093500,39715792,1671,1671,1671,1671,0
20240830,093400,39715792,1671,1671,1671,1671,0
20240830,093300,39715792,1671,1674,1674,1671,704
20240830,093200,38539229,1674,1674,1674,1674,33
20240830,093100,38483987,1676,1676,1676,1676,0
20240830,093000,38483987,1676,1676,1676,1676,200
20240830,092900,38148787,1675,1675,1675,1675,159
20240830,092800,37882462,1676,1676,1676,1676,472
20240830,092700,37091390,1678,1678,1678,1678,20
20240830,092600,37057830,1678,1678,1678,1678,4
20240830,092500,37051118,1675,1675,1675,1675,0
20240830,092400,37051118,1675,1675,1675,1675,0
20240830,092300,37051118,1675,1675,1675,1675,5
20240830,092200,37042743,1674,1679,1689,1666,5336
20240830,092100,28111496,1679,1679,1679,1679,222
20240830,092000,27738758,1678,1680,1680,1678,112
20240830,091900,27550600,1680,1680,1680,1680,0
20240830,091800,27550600,1680,1683,1683,1679,4625
20240830,091700,19776910,1684,1683,1684,1683,401
20240830,091600,19102026,1681,1681,1681,1681,0
20240830,091500,19102026,1681,1683,1683,1681,3
20240830,091400,19096981,1683,1683,1683,1683,0
20240830,091300,19096981,1683,1683,1683,1683,0
20240830,091200,19096981,1683,1683,1683,1683,0
20240830,091100,19096981,1683,1683,1683,1683,1001
20240830,091000,17412298,1683,1683,1683,1683,201
20240830,090900,17074015,1687,1690,1690,1687,884
20240830,090800,15582395,1690,1690,1690,1690,1100
20240830,090700,13723395,1689,1688,1691,1688,2071
20240830,090600,10224556,1686,1684,1686,1680,4508
20240830,090500,2643940,1680,1670,1680,1670,1009
20240830,090400,952925,1666,1666,1666,1666,80
20240830,090300,819645,1666,1670,1670,1666,101
20240830,090200,651375,1668,1668,1668,1668,120
20240830,090100,451215,1665,1665,1665,1665,161
20240830,090000,183150,1665,1665,1665,1665,110