KissMeData/031820/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,191100,108223195,585,585,585,585,6320
20240830,191000,108223195,585,585,585,585,0
20240830,190900,108223195,585,585,585,585,0
20240830,190800,108223195,585,585,585,585,0
20240830,190700,108223195,585,585,585,585,0
20240830,190600,108223195,585,585,585,585,0
20240830,190500,108223195,585,585,585,585,0
20240830,190400,108223195,585,585,585,585,0
20240830,190300,108223195,585,585,585,585,0
20240830,190200,108223195,585,585,585,585,0
20240830,190100,108223195,585,585,585,585,0
20240830,190000,108223195,585,585,585,585,0
20240830,185900,108223195,585,585,585,585,0
20240830,185800,108223195,585,585,585,585,0
20240830,185700,108223195,585,585,585,585,0
20240830,185600,108223195,585,585,585,585,0
20240830,185500,108223195,585,585,585,585,0
20240830,185400,108223195,585,585,585,585,0
20240830,185300,108223195,585,585,585,585,0
20240830,185200,108223195,585,585,585,585,0
20240830,185100,108223195,585,585,585,585,0
20240830,185000,108223195,585,585,585,585,0
20240830,184900,108223195,585,585,585,585,0
20240830,184800,108223195,585,585,585,585,0
20240830,184700,108223195,585,585,585,585,0
20240830,184600,108223195,585,585,585,585,0
20240830,184500,108223195,585,585,585,585,0
20240830,184400,108223195,585,585,585,585,0
20240830,184300,108223195,585,585,585,585,0
20240830,184200,108223195,585,585,585,585,0
20240830,184100,108223195,585,585,585,585,6320
20240830,184000,108223195,585,585,585,585,0
20240830,183900,108223195,585,585,585,585,0
20240830,183800,108223195,585,585,585,585,0
20240830,183700,108223195,585,585,585,585,0
20240830,183600,108223195,585,585,585,585,0
20240830,183500,108223195,585,585,585,585,0
20240830,183400,108223195,585,585,585,585,0
20240830,183300,108223195,585,585,585,585,0
20240830,183200,108223195,585,585,585,585,0
20240830,183100,108223195,585,585,585,585,0
20240830,183000,108223195,585,585,585,585,0
20240830,182900,108223195,585,585,585,585,0
20240830,182800,108223195,585,585,585,585,0
20240830,182700,108223195,585,585,585,585,0
20240830,182600,108223195,585,585,585,585,0
20240830,182500,108223195,585,585,585,585,0
20240830,182400,108223195,585,585,585,585,0
20240830,182300,108223195,585,585,585,585,0
20240830,182200,108223195,585,585,585,585,0
20240830,182100,108223195,585,585,585,585,0
20240830,182000,108223195,585,585,585,585,0
20240830,181900,108223195,585,585,585,585,0
20240830,181800,108223195,585,585,585,585,0
20240830,181700,108223195,585,585,585,585,0
20240830,181600,108223195,585,585,585,585,0
20240830,181500,108223195,585,585,585,585,0
20240830,181400,108223195,585,585,585,585,0
20240830,181300,108223195,585,585,585,585,0
20240830,181200,108223195,585,585,585,585,0
20240830,181100,108223195,585,585,585,585,6320
20240830,181000,108223195,585,585,585,585,0
20240830,180900,108223195,585,585,585,585,0
20240830,180800,108223195,585,585,585,585,0
20240830,180700,108223195,585,585,585,585,0
20240830,180600,108223195,585,585,585,585,0
20240830,180500,108223195,585,585,585,585,0
20240830,180400,108223195,585,585,585,585,0
20240830,180300,108223195,585,585,585,585,0
20240830,180200,108223195,585,585,585,585,0
20240830,180100,108223195,585,585,585,585,0
20240830,180000,108223195,585,585,585,585,0
20240830,175900,108223195,585,585,585,585,0
20240830,175800,108223195,585,585,585,585,0
20240830,175700,108223195,585,585,585,585,0
20240830,175600,108223195,585,585,585,585,0
20240830,175500,108223195,585,585,585,585,0
20240830,175400,108223195,585,585,585,585,0
20240830,175300,108223195,585,585,585,585,0
20240830,175200,108223195,585,585,585,585,0
20240830,175100,108223195,585,585,585,585,0
20240830,175000,108223195,585,585,585,585,0
20240830,174900,108223195,585,585,585,585,0
20240830,174800,108223195,585,585,585,585,0
20240830,174700,108223195,585,585,585,585,0
20240830,174600,108223195,585,585,585,585,0
20240830,174500,108223195,585,585,585,585,0
20240830,174400,108223195,585,585,585,585,0
20240830,174300,108223195,585,585,585,585,0
20240830,174200,108223195,585,585,585,585,0
20240830,174100,108223195,585,585,585,585,6320
20240830,174000,108223195,585,585,585,585,0
20240830,173900,108223195,585,585,585,585,0
20240830,173800,108223195,585,585,585,585,0
20240830,173700,108223195,585,585,585,585,0
20240830,173600,108223195,585,585,585,585,0
20240830,173500,108223195,585,585,585,585,0
20240830,173400,108223195,585,585,585,585,0
20240830,173300,108223195,585,585,585,585,0
20240830,173200,108223195,585,585,585,585,0
20240830,173100,108223195,585,585,585,585,0
20240830,173000,108223195,585,585,585,585,0
20240830,172900,108223195,585,585,585,585,0
20240830,172800,108223195,585,585,585,585,0
20240830,172700,108223195,585,585,585,585,0
20240830,172600,108223195,585,585,585,585,0
20240830,172500,108223195,585,585,585,585,0
20240830,172400,108223195,585,585,585,585,0
20240830,172300,108223195,585,585,585,585,0
20240830,172200,108223195,585,585,585,585,0
20240830,172100,108223195,585,585,585,585,0
20240830,172000,108223195,585,585,585,585,0
20240830,171900,108223195,585,585,585,585,0
20240830,171800,108223195,585,585,585,585,0
20240830,171700,108223195,585,585,585,585,0
20240830,171600,108223195,585,585,585,585,0
20240830,171500,108223195,585,585,585,585,0
20240830,171400,108223195,585,585,585,585,0
20240830,171300,108223195,585,585,585,585,0
20240830,171200,108223195,585,585,585,585,0
20240830,171100,108223195,585,585,585,585,6320
20240830,171000,108223195,585,585,585,585,0
20240830,170900,108223195,585,585,585,585,0
20240830,170800,108223195,585,585,585,585,0
20240830,170700,108223195,585,585,585,585,0
20240830,170600,108223195,585,585,585,585,0
20240830,170500,108223195,585,585,585,585,0
20240830,170400,108223195,585,585,585,585,0
20240830,170300,108223195,585,585,585,585,0
20240830,170200,108223195,585,585,585,585,0
20240830,170100,108223195,585,585,585,585,0
20240830,170000,108223195,585,585,585,585,0
20240830,165900,108223195,585,585,585,585,0
20240830,165800,108223195,585,585,585,585,0
20240830,165700,108223195,585,585,585,585,0
20240830,165600,108223195,585,585,585,585,0
20240830,165500,108223195,585,585,585,585,0
20240830,165400,108223195,585,585,585,585,0
20240830,165300,108223195,585,585,585,585,0
20240830,165200,108223195,585,585,585,585,0
20240830,165100,108223195,585,585,585,585,0
20240830,165000,108223195,585,585,585,585,0
20240830,164900,108223195,585,585,585,585,0
20240830,164800,108223195,585,585,585,585,0
20240830,164700,108223195,585,585,585,585,0
20240830,164600,108223195,585,585,585,585,0
20240830,164500,108223195,585,585,585,585,0
20240830,164400,108223195,585,585,585,585,0
20240830,164300,108223195,585,585,585,585,0
20240830,164200,108223195,585,585,585,585,0
20240830,164100,108223195,585,585,585,585,6320
20240830,164000,108223195,585,585,585,585,0
20240830,163900,108223195,585,585,585,585,0
20240830,163800,108223195,585,585,585,585,0
20240830,163700,108223195,585,585,585,585,0
20240830,163600,108223195,585,585,585,585,0
20240830,163500,108223195,585,585,585,585,0
20240830,163400,108223195,585,585,585,585,0
20240830,163300,108223195,585,585,585,585,0
20240830,163200,108223195,585,585,585,585,0
20240830,163100,108223195,585,585,585,585,0
20240830,163000,108223195,585,585,585,585,0
20240830,162900,108223195,585,585,585,585,0
20240830,162800,108223195,585,585,585,585,0
20240830,162700,108223195,585,585,585,585,0
20240830,162600,108223195,585,585,585,585,0
20240830,162500,108223195,585,585,585,585,0
20240830,162400,108223195,585,585,585,585,0
20240830,162300,108223195,585,585,585,585,0
20240830,162200,108223195,585,585,585,585,0
20240830,162100,108223195,585,585,585,585,0
20240830,162000,108223195,585,585,585,585,0
20240830,161900,108223195,585,585,585,585,0
20240830,161800,108223195,585,585,585,585,0
20240830,161700,108223195,585,585,585,585,0
20240830,161600,108223195,585,585,585,585,0
20240830,161500,108223195,585,585,585,585,0
20240830,161400,108223195,585,585,585,585,0
20240830,161300,108223195,585,585,585,585,0
20240830,161200,108223195,585,585,585,585,0
20240830,161100,108223195,585,585,585,585,6320
20240830,161000,108223195,585,585,585,585,0
20240830,160900,108223195,585,585,585,585,0
20240830,160800,108223195,585,585,585,585,0
20240830,160700,108223195,585,585,585,585,0
20240830,160600,108223195,585,585,585,585,0
20240830,160500,108223195,585,585,585,585,0
20240830,160400,108223195,585,585,585,585,0
20240830,160300,108223195,585,585,585,585,0
20240830,160200,108223195,585,585,585,585,0
20240830,160100,108223195,585,585,585,585,0
20240830,160000,108223195,585,585,585,585,0
20240830,155900,108223195,585,585,585,585,0
20240830,155800,108223195,585,585,585,585,0
20240830,155700,108223195,585,585,585,585,0
20240830,155600,108223195,585,585,585,585,0
20240830,155500,108223195,585,585,585,585,0
20240830,155400,108223195,585,585,585,585,0
20240830,155300,108223195,585,585,585,585,0
20240830,155200,108223195,585,585,585,585,0
20240830,155100,108223195,585,585,585,585,0
20240830,155000,108223195,585,585,585,585,0
20240830,154900,108223195,585,585,585,585,0
20240830,154800,108223195,585,585,585,585,0
20240830,154700,108223195,585,585,585,585,0
20240830,154600,108223195,585,585,585,585,0
20240830,154500,108223195,585,585,585,585,0
20240830,154400,108223195,585,585,585,585,0
20240830,154300,108223195,585,585,585,585,0
20240830,154200,108223195,585,585,585,585,0
20240830,154100,108223195,585,585,585,585,6320
20240830,154000,108223195,585,585,585,585,0
20240830,153900,108223195,585,585,585,585,0
20240830,153800,108223195,585,585,585,585,0
20240830,153700,108223195,585,585,585,585,0
20240830,153600,108223195,585,585,585,585,0
20240830,153500,108223195,585,585,585,585,0
20240830,153400,108223195,585,585,585,585,0
20240830,153300,108223195,585,585,585,585,0
20240830,153200,108223195,585,585,585,585,0
20240830,153100,108223195,585,585,585,585,0
20240830,153000,108223195,585,585,585,585,6320
20240830,152900,104525995,587,587,587,587,0
20240830,152800,104525995,587,587,587,587,0
20240830,152700,104525995,587,587,587,587,0
20240830,152600,104525995,587,587,587,587,0
20240830,152500,104525995,587,587,587,587,0
20240830,152400,104525995,587,587,587,587,0
20240830,152300,104525995,587,587,587,587,0
20240830,152200,104525995,587,587,587,587,0
20240830,152100,104525995,587,587,587,587,0
20240830,152000,104525995,587,587,587,587,0
20240830,151900,104525995,587,587,587,587,0
20240830,151800,104525995,587,587,587,587,0
20240830,151700,104525995,587,587,587,587,0
20240830,151600,104525995,587,587,587,587,0
20240830,151500,104525995,587,587,587,587,200
20240830,151400,104408595,587,587,587,587,0
20240830,151300,104408595,587,587,587,587,0
20240830,151200,104408595,587,587,587,587,0
20240830,151100,104408595,587,587,587,587,0
20240830,151000,104408595,587,587,587,587,0
20240830,150900,104408595,587,587,587,587,0
20240830,150800,104408595,587,586,587,586,24
20240830,150700,104394530,586,587,587,586,101
20240830,150600,104335343,586,586,586,586,20
20240830,150500,104323623,587,587,587,587,0
20240830,150400,104323623,587,587,587,587,0
20240830,150300,104323623,587,587,587,587,0
20240830,150200,104323623,587,587,587,587,10110
20240830,150100,98389053,587,587,587,587,0
20240830,150000,98389053,587,587,587,587,10
20240830,145900,98383183,586,586,586,586,0
20240830,145800,98383183,586,586,586,586,0
20240830,145700,98383183,586,586,586,586,0
20240830,145600,98383183,586,586,586,586,0
20240830,145500,98383183,586,586,586,586,0
20240830,145400,98383183,586,586,586,586,0
20240830,145300,98383183,586,586,586,586,0
20240830,145200,98383183,586,586,586,586,0
20240830,145100,98383183,586,586,586,586,0
20240830,145000,98383183,586,586,586,586,0
20240830,144900,98383183,586,586,586,586,0
20240830,144800,98383183,586,586,586,586,0
20240830,144700,98383183,586,586,586,586,1
20240830,144600,98382597,586,586,586,586,0
20240830,144500,98382597,586,586,586,586,10
20240830,144400,98376737,587,587,587,587,0
20240830,144300,98376737,587,587,587,587,0
20240830,144200,98376737,587,587,587,587,0
20240830,144100,98376737,587,587,587,587,0
20240830,144000,98376737,587,587,587,587,0
20240830,143900,98376737,587,587,587,587,0
20240830,143800,98376737,587,587,587,587,0
20240830,143700,98376737,587,587,587,587,0
20240830,143600,98376737,587,587,587,587,0
20240830,143500,98376737,587,587,587,587,0
20240830,143400,98376737,587,587,587,587,0
20240830,143300,98376737,587,587,587,587,0
20240830,143200,98376737,587,587,587,587,0
20240830,143100,98376737,587,587,587,587,0
20240830,143000,98376737,587,587,587,587,0
20240830,142900,98376737,587,587,587,587,1
20240830,142800,98376150,585,585,585,585,0
20240830,142700,98376150,585,585,585,585,0
20240830,142600,98376150,585,585,585,585,0
20240830,142500,98376150,585,585,585,585,0
20240830,142400,98376150,585,585,585,585,0
20240830,142300,98376150,585,585,585,585,0
20240830,142200,98376150,585,585,585,585,0
20240830,142100,98376150,585,585,585,585,0
20240830,142000,98376150,585,585,585,585,0
20240830,141900,98376150,585,585,585,585,0
20240830,141800,98376150,585,585,585,585,0
20240830,141700,98376150,585,585,585,585,0
20240830,141600,98376150,585,585,585,585,130
20240830,141500,98300100,587,587,587,587,0
20240830,141400,98300100,587,587,587,587,0
20240830,141300,98300100,587,587,587,587,0
20240830,141200,98300100,587,587,587,587,0
20240830,141100,98300100,587,587,587,587,0
20240830,141000,98300100,587,587,587,587,0
20240830,140900,98300100,587,587,587,587,0
20240830,140800,98300100,587,587,587,587,0
20240830,140700,98300100,587,586,587,586,11188
20240830,140600,91732932,587,587,587,587,170
20240830,140500,91633142,587,587,587,587,0
20240830,140400,91633142,587,587,587,587,10
20240830,140300,91627272,587,587,587,587,1
20240830,140200,91626685,586,586,586,586,63
20240830,140100,91589767,585,585,585,585,0
20240830,140000,91589767,585,585,585,585,1
20240830,135900,91589182,586,586,586,586,0
20240830,135800,91589182,586,586,586,586,2
20240830,135700,91588010,586,586,586,586,0
20240830,135600,91588010,586,586,586,586,0
20240830,135500,91588010,586,586,586,586,0
20240830,135400,91588010,586,586,586,586,0
20240830,135300,91588010,586,586,586,586,0
20240830,135200,91588010,586,586,586,586,0
20240830,135100,91588010,586,586,586,586,0
20240830,135000,91588010,586,586,586,586,0
20240830,134900,91588010,586,586,586,586,0
20240830,134800,91588010,586,586,586,586,0
20240830,134700,91588010,586,586,586,586,0
20240830,134600,91588010,586,586,586,586,0
20240830,134500,91588010,586,586,586,586,0
20240830,134400,91588010,586,586,586,586,0
20240830,134300,91588010,586,586,586,586,1
20240830,134200,91587424,585,585,585,585,0
20240830,134100,91587424,585,585,585,585,0
20240830,134000,91587424,585,585,585,585,0
20240830,133900,91587424,585,585,585,585,0
20240830,133800,91587424,585,585,585,585,1
20240830,133700,91586839,586,586,586,586,0
20240830,133600,91586839,586,586,586,586,0
20240830,133500,91586839,586,586,586,586,0
20240830,133400,91586839,586,586,586,586,17
20240830,133300,91576877,586,586,586,586,0
20240830,133200,91576877,586,586,586,586,18
20240830,133100,91566329,585,585,585,585,99
20240830,133000,91508414,585,585,585,585,130
20240830,132900,91432364,585,585,585,585,70
20240830,132800,91391414,585,585,585,585,0
20240830,132700,91391414,585,585,585,585,5
20240830,132600,91388489,585,585,585,585,0
20240830,132500,91388489,585,585,585,585,101
20240830,132400,91329404,585,585,585,585,0
20240830,132300,91329404,585,585,585,585,0
20240830,132200,91329404,585,585,585,585,0
20240830,132100,91329404,585,585,585,585,0
20240830,132000,91329404,585,585,585,585,0
20240830,131900,91329404,585,585,585,585,0
20240830,131800,91329404,585,585,585,585,81
20240830,131700,91282019,585,585,585,585,2
20240830,131600,91280849,585,585,585,585,1
20240830,131500,91280264,584,584,584,584,0
20240830,131400,91280264,584,584,584,584,0
20240830,131300,91280264,584,584,584,584,1841
20240830,131200,90205120,582,582,582,582,0
20240830,131100,90205120,582,582,582,582,0
20240830,131000,90205120,582,583,583,582,7126
20240830,130900,86053558,584,584,584,584,0
20240830,130800,86053558,584,584,584,584,37
20240830,130700,86031950,584,584,584,584,300
20240830,130600,85856750,584,584,584,584,1283
20240830,130500,85107478,584,585,585,584,6280
20240830,130400,81439858,585,585,585,585,300
20240830,130300,81264358,586,586,586,586,0
20240830,130200,81264358,586,586,586,586,0
20240830,130100,81264358,586,586,586,586,0
20240830,130000,81264358,586,586,586,586,2
20240830,125900,81263186,586,586,586,586,1
20240830,125800,81262600,583,585,585,583,14140
20240830,125700,73009335,585,586,586,585,13000
20240830,125600,65401231,588,588,588,588,351
20240830,125500,65194843,588,588,588,588,0
20240830,125400,65194843,588,588,588,588,0
20240830,125300,65194843,588,588,588,588,0
20240830,125200,65194843,588,588,588,588,0
20240830,125100,65194843,588,588,588,588,0
20240830,125000,65194843,588,588,588,588,0
20240830,124900,65194843,588,588,588,588,89
20240830,124800,65142511,588,588,588,588,0
20240830,124700,65142511,588,588,588,588,0
20240830,124600,65142511,588,588,588,588,0
20240830,124500,65142511,588,588,588,588,0
20240830,124400,65142511,588,588,588,588,0
20240830,124300,65142511,588,588,588,588,0
20240830,124200,65142511,588,588,588,588,0
20240830,124100,65142511,588,588,588,588,0
20240830,124000,65142511,588,588,588,588,0
20240830,123900,65142511,588,588,588,588,0
20240830,123800,65142511,588,588,588,588,0
20240830,123700,65142511,588,588,588,588,0
20240830,123600,65142511,588,588,588,588,0
20240830,123500,65142511,588,588,588,588,5
20240830,123400,65139571,588,588,588,588,0
20240830,123300,65139571,588,588,588,588,0
20240830,123200,65139571,588,588,588,588,0
20240830,123100,65139571,588,588,588,588,0
20240830,123000,65139571,588,588,588,588,0
20240830,122900,65139571,588,588,588,588,62
20240830,122800,65103115,588,588,588,588,0
20240830,122700,65103115,588,588,588,588,0
20240830,122600,65103115,588,588,588,588,2765
20240830,122500,63477295,588,588,588,588,1000
20240830,122400,62889295,588,588,588,588,0
20240830,122300,62889295,588,588,588,588,0
20240830,122200,62889295,588,588,588,588,0
20240830,122100,62889295,588,588,588,588,0
20240830,122000,62889295,588,588,588,588,0
20240830,121900,62889295,588,587,588,587,1000
20240830,121800,62301686,587,587,587,587,0
20240830,121700,62301686,587,587,587,587,700
20240830,121600,61890786,587,587,587,587,0
20240830,121500,61890786,587,587,587,587,0
20240830,121400,61890786,587,587,587,587,100
20240830,121300,61832086,587,587,587,587,100
20240830,121200,61773386,587,587,587,587,171
20240830,121100,61673009,587,587,587,587,0
20240830,121000,61673009,587,587,587,587,0
20240830,120900,61673009,587,587,587,587,0
20240830,120800,61673009,587,587,587,587,0
20240830,120700,61673009,587,587,587,587,0
20240830,120600,61673009,587,587,587,587,0
20240830,120500,61673009,587,587,587,587,0
20240830,120400,61673009,587,587,587,587,20
20240830,120300,61661269,587,587,587,587,0
20240830,120200,61661269,587,587,587,587,0
20240830,120100,61661269,587,587,587,587,1
20240830,120000,61660682,587,587,587,587,0
20240830,115900,61660682,587,587,587,587,0
20240830,115800,61660682,587,587,587,587,0
20240830,115700,61660682,587,587,587,587,5
20240830,115600,61657747,587,587,587,587,0
20240830,115500,61657747,587,587,587,587,0
20240830,115400,61657747,587,587,587,587,0
20240830,115300,61657747,587,587,587,587,0
20240830,115200,61657747,587,587,587,587,0
20240830,115100,61657747,587,587,587,587,0
20240830,115000,61657747,587,587,587,587,0
20240830,114900,61657747,587,587,587,587,0
20240830,114800,61657747,587,587,587,587,0
20240830,114700,61657747,587,587,587,587,0
20240830,114600,61657747,587,587,587,587,0
20240830,114500,61657747,587,588,588,587,4512
20240830,114400,59009176,588,588,588,588,0
20240830,114300,59009176,588,588,588,588,0
20240830,114200,59009176,588,588,588,588,0
20240830,114100,59009176,588,588,588,588,0
20240830,114000,59009176,588,588,588,588,498
20240830,113900,58716352,587,587,587,587,543
20240830,113800,58397611,587,587,587,587,0
20240830,113700,58397611,587,587,587,587,4
20240830,113600,58395263,587,587,587,587,2446
20240830,113500,56959461,587,587,587,587,54
20240830,113400,56927763,587,587,587,587,0
20240830,113300,56927763,587,587,587,587,3446
20240830,113200,54904961,587,587,587,587,1554
20240830,113100,53992763,587,587,587,587,0
20240830,113000,53992763,587,587,587,587,0
20240830,112900,53992763,587,587,587,587,0
20240830,112800,53992763,587,587,587,587,0
20240830,112700,53992763,587,587,587,587,0
20240830,112600,53992763,587,587,587,587,0
20240830,112500,53992763,587,587,587,587,0
20240830,112400,53992763,587,587,587,587,0
20240830,112300,53992763,587,587,587,587,0
20240830,112200,53992763,587,587,587,587,0
20240830,112100,53992763,587,587,587,587,0
20240830,112000,53992763,587,585,587,585,7
20240830,111900,53988666,586,586,586,586,500
20240830,111800,53695666,587,587,587,587,0
20240830,111700,53695666,587,587,587,587,0
20240830,111600,53695666,587,587,587,587,0
20240830,111500,53695666,587,587,587,587,0
20240830,111400,53695666,587,587,587,587,1
20240830,111300,53695079,585,585,585,585,0
20240830,111200,53695079,585,585,585,585,0
20240830,111100,53695079,585,585,585,585,42
20240830,111000,53670509,588,588,588,588,0
20240830,110900,53670509,588,588,588,588,0
20240830,110800,53670509,588,588,588,588,0
20240830,110700,53670509,588,588,588,588,0
20240830,110600,53670509,588,588,588,588,0
20240830,110500,53670509,588,588,588,588,0
20240830,110400,53670509,588,586,588,586,223
20240830,110300,53539825,587,587,587,587,0
20240830,110200,53539825,587,587,587,587,0
20240830,110100,53539825,587,587,587,587,9968
20240830,110000,47688609,587,587,587,587,1504
20240830,105900,46805761,587,587,587,587,47
20240830,105800,46778172,587,587,587,587,0
20240830,105700,46778172,587,587,587,587,0
20240830,105600,46778172,587,587,587,587,0
20240830,105500,46778172,587,587,587,587,965
20240830,105400,46211717,587,587,587,587,7518
20240830,105300,41798651,587,587,587,587,3
20240830,105200,41796890,587,587,587,587,0
20240830,105100,41796890,587,587,587,587,0
20240830,105000,41796890,587,587,587,587,0
20240830,104900,41796890,587,587,587,587,0
20240830,104800,41796890,587,587,587,587,0
20240830,104700,41796890,587,587,587,587,5
20240830,104600,41793955,587,587,587,587,30
20240830,104500,41776345,586,586,586,586,732
20240830,104400,41347393,586,586,586,586,48
20240830,104300,41319265,586,585,586,585,101
20240830,104200,41260080,585,585,585,585,3
20240830,104100,41258325,582,582,582,582,0
20240830,104000,41258325,582,582,582,582,0
20240830,103900,41258325,582,582,582,582,0
20240830,103800,41258325,582,582,582,582,0
20240830,103700,41258325,582,588,588,582,19000
20240830,103600,30175617,588,588,588,588,1
20240830,103500,30175029,588,588,588,588,5
20240830,103400,30172089,589,589,589,589,0
20240830,103300,30172089,589,589,589,589,0
20240830,103200,30172089,589,589,589,589,0
20240830,103100,30172089,589,589,589,589,0
20240830,103000,30172089,589,589,589,589,0
20240830,102900,30172089,589,587,589,587,969
20240830,102800,29601486,588,588,588,588,0
20240830,102700,29601486,588,588,588,588,10800
20240830,102600,23251086,588,588,588,588,0
20240830,102500,23251086,588,588,588,588,0
20240830,102400,23251086,588,588,588,588,0
20240830,102300,23251086,588,588,588,588,0
20240830,102200,23251086,588,588,588,588,0
20240830,102100,23251086,588,588,588,588,0
20240830,102000,23251086,588,588,588,588,0
20240830,101900,23251086,588,588,588,588,0
20240830,101800,23251086,588,588,588,588,0
20240830,101700,23251086,588,588,588,588,0
20240830,101600,23251086,588,588,588,588,0
20240830,101500,23251086,588,588,588,588,0
20240830,101400,23251086,588,588,588,588,1
20240830,101300,23250498,588,588,588,588,0
20240830,101200,23250498,588,588,588,588,0
20240830,101100,23250498,588,588,588,588,0
20240830,101000,23250498,588,588,588,588,507
20240830,100900,22952382,589,589,589,589,0
20240830,100800,22952382,589,588,589,588,118
20240830,100700,22882980,589,588,589,588,21
20240830,100600,22870631,589,589,589,589,101
20240830,100500,22811142,589,589,589,589,0
20240830,100400,22811142,589,589,589,589,6
20240830,100300,22807608,589,589,589,589,53
20240830,100200,22776391,589,589,589,589,14
20240830,100100,22768145,589,589,589,589,1
20240830,100000,22767556,588,588,588,588,0
20240830,095900,22767556,588,588,588,588,50
20240830,095800,22738156,588,588,588,588,0
20240830,095700,22738156,588,588,588,588,1
20240830,095600,22737568,589,589,589,589,0
20240830,095500,22737568,589,589,589,589,0
20240830,095400,22737568,589,587,589,587,151
20240830,095300,22648929,589,589,589,589,0
20240830,095200,22648929,589,589,589,589,0
20240830,095100,22648929,589,589,589,589,0
20240830,095000,22648929,589,589,589,589,0
20240830,094900,22648929,589,589,589,589,11
20240830,094800,22642450,589,589,589,589,0
20240830,094700,22642450,589,589,589,589,0
20240830,094600,22642450,589,589,589,589,0
20240830,094500,22642450,589,589,589,589,0
20240830,094400,22642450,589,589,589,589,10
20240830,094300,22636560,589,589,589,589,1
20240830,094200,22635971,588,589,589,588,151
20240830,094100,22547182,589,589,589,589,0
20240830,094000,22547182,589,589,589,589,0
20240830,093900,22547182,589,589,589,589,0
20240830,093800,22547182,589,589,589,587,196
20240830,093700,22432118,589,588,589,587,10559
20240830,093600,16233966,588,588,588,588,5
20240830,093500,16231026,588,587,588,587,2531
20240830,093400,14745063,587,587,587,587,13
20240830,093300,14737432,587,587,587,587,2
20240830,093200,14736258,588,588,588,588,2
20240830,093100,14735082,588,588,588,585,307
20240830,093000,14555435,588,588,588,588,0
20240830,092900,14555435,588,588,588,588,0
20240830,092800,14555435,588,588,588,588,0
20240830,092700,14555435,588,588,588,588,0
20240830,092600,14555435,588,588,588,588,1
20240830,092500,14554847,585,587,587,585,21000
20240830,092400,2261353,588,588,588,588,0
20240830,092300,2261353,588,588,588,588,0
20240830,092200,2261353,588,588,588,588,0
20240830,092100,2261353,588,588,588,588,0
20240830,092000,2261353,588,588,588,588,0
20240830,091900,2261353,588,588,588,588,100
20240830,091800,2202553,588,588,588,588,0
20240830,091700,2202553,588,588,588,588,0
20240830,091600,2202553,588,588,588,588,0
20240830,091500,2202553,588,588,588,588,100
20240830,091400,2143753,589,589,589,589,0
20240830,091300,2143753,589,589,589,589,100
20240830,091200,2084853,590,590,590,590,0
20240830,091100,2084853,590,590,590,590,0
20240830,091000,2084853,590,590,590,590,100
20240830,090900,2025853,590,589,590,589,762
20240830,090800,1576276,589,589,589,589,313
20240830,090700,1391919,590,590,590,590,0
20240830,090600,1391919,590,590,590,590,0
20240830,090500,1391919,590,589,590,589,877
20240830,090400,875060,590,590,590,590,0
20240830,090300,875060,590,590,590,590,1
20240830,090200,874470,589,588,589,588,65
20240830,090100,836188,588,587,588,587,90
20240830,090000,783319,587,585,587,585,1339