KissMeData/033250/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,191400,95811264,1356,1356,1356,1356,823
20240830,191300,95811264,1356,1356,1356,1356,0
20240830,191200,95811264,1356,1356,1356,1356,0
20240830,191100,95811264,1356,1356,1356,1356,0
20240830,191000,95811264,1356,1356,1356,1356,0
20240830,190900,95811264,1356,1356,1356,1356,0
20240830,190800,95811264,1356,1356,1356,1356,0
20240830,190700,95811264,1356,1356,1356,1356,0
20240830,190600,95811264,1356,1356,1356,1356,0
20240830,190500,95811264,1356,1356,1356,1356,0
20240830,190400,95811264,1356,1356,1356,1356,0
20240830,190300,95811264,1356,1356,1356,1356,0
20240830,190200,95811264,1356,1356,1356,1356,0
20240830,190100,95811264,1356,1356,1356,1356,0
20240830,190000,95811264,1356,1356,1356,1356,0
20240830,185900,95811264,1356,1356,1356,1356,0
20240830,185800,95811264,1356,1356,1356,1356,0
20240830,185700,95811264,1356,1356,1356,1356,0
20240830,185600,95811264,1356,1356,1356,1356,0
20240830,185500,95811264,1356,1356,1356,1356,0
20240830,185400,95811264,1356,1356,1356,1356,0
20240830,185300,95811264,1356,1356,1356,1356,0
20240830,185200,95811264,1356,1356,1356,1356,0
20240830,185100,95811264,1356,1356,1356,1356,0
20240830,185000,95811264,1356,1356,1356,1356,0
20240830,184900,95811264,1356,1356,1356,1356,0
20240830,184800,95811264,1356,1356,1356,1356,0
20240830,184700,95811264,1356,1356,1356,1356,0
20240830,184600,95811264,1356,1356,1356,1356,0
20240830,184500,95811264,1356,1356,1356,1356,0
20240830,184400,95811264,1356,1356,1356,1356,823
20240830,184300,95811264,1356,1356,1356,1356,0
20240830,184200,95811264,1356,1356,1356,1356,0
20240830,184100,95811264,1356,1356,1356,1356,0
20240830,184000,95811264,1356,1356,1356,1356,0
20240830,183900,95811264,1356,1356,1356,1356,0
20240830,183800,95811264,1356,1356,1356,1356,0
20240830,183700,95811264,1356,1356,1356,1356,0
20240830,183600,95811264,1356,1356,1356,1356,0
20240830,183500,95811264,1356,1356,1356,1356,0
20240830,183400,95811264,1356,1356,1356,1356,0
20240830,183300,95811264,1356,1356,1356,1356,0
20240830,183200,95811264,1356,1356,1356,1356,0
20240830,183100,95811264,1356,1356,1356,1356,0
20240830,183000,95811264,1356,1356,1356,1356,0
20240830,182900,95811264,1356,1356,1356,1356,0
20240830,182800,95811264,1356,1356,1356,1356,0
20240830,182700,95811264,1356,1356,1356,1356,0
20240830,182600,95811264,1356,1356,1356,1356,0
20240830,182500,95811264,1356,1356,1356,1356,0
20240830,182400,95811264,1356,1356,1356,1356,0
20240830,182300,95811264,1356,1356,1356,1356,0
20240830,182200,95811264,1356,1356,1356,1356,0
20240830,182100,95811264,1356,1356,1356,1356,0
20240830,182000,95811264,1356,1356,1356,1356,0
20240830,181900,95811264,1356,1356,1356,1356,0
20240830,181800,95811264,1356,1356,1356,1356,0
20240830,181700,95811264,1356,1356,1356,1356,0
20240830,181600,95811264,1356,1356,1356,1356,0
20240830,181500,95811264,1356,1356,1356,1356,0
20240830,181400,95811264,1356,1356,1356,1356,823
20240830,181300,95811264,1356,1356,1356,1356,0
20240830,181200,95811264,1356,1356,1356,1356,0
20240830,181100,95811264,1356,1356,1356,1356,0
20240830,181000,95811264,1356,1356,1356,1356,0
20240830,180900,95811264,1356,1356,1356,1356,0
20240830,180800,95811264,1356,1356,1356,1356,0
20240830,180700,95811264,1356,1356,1356,1356,0
20240830,180600,95811264,1356,1356,1356,1356,0
20240830,180500,95811264,1356,1356,1356,1356,0
20240830,180400,95811264,1356,1356,1356,1356,0
20240830,180300,95811264,1356,1356,1356,1356,0
20240830,180200,95811264,1356,1356,1356,1356,0
20240830,180100,95811264,1356,1356,1356,1356,0
20240830,180000,95811264,1356,1356,1356,1356,0
20240830,175900,95811264,1356,1356,1356,1356,0
20240830,175800,95811264,1356,1356,1356,1356,0
20240830,175700,95811264,1356,1356,1356,1356,0
20240830,175600,95811264,1356,1356,1356,1356,0
20240830,175500,95811264,1356,1356,1356,1356,0
20240830,175400,95811264,1356,1356,1356,1356,0
20240830,175300,95811264,1356,1356,1356,1356,0
20240830,175200,95811264,1356,1356,1356,1356,0
20240830,175100,95811264,1356,1356,1356,1356,0
20240830,175000,95811264,1356,1356,1356,1356,0
20240830,174900,95811264,1356,1356,1356,1356,0
20240830,174800,95811264,1356,1356,1356,1356,0
20240830,174700,95811264,1356,1356,1356,1356,0
20240830,174600,95811264,1356,1356,1356,1356,0
20240830,174500,95811264,1356,1356,1356,1356,0
20240830,174400,95811264,1356,1356,1356,1356,823
20240830,174300,95811264,1356,1356,1356,1356,0
20240830,174200,95811264,1356,1356,1356,1356,0
20240830,174100,95811264,1356,1356,1356,1356,0
20240830,174000,95811264,1356,1356,1356,1356,0
20240830,173900,95811264,1356,1356,1356,1356,0
20240830,173800,95811264,1356,1356,1356,1356,0
20240830,173700,95811264,1356,1356,1356,1356,0
20240830,173600,95811264,1356,1356,1356,1356,0
20240830,173500,95811264,1356,1356,1356,1356,0
20240830,173400,95811264,1356,1356,1356,1356,0
20240830,173300,95811264,1356,1356,1356,1356,0
20240830,173200,95811264,1356,1356,1356,1356,0
20240830,173100,95811264,1356,1356,1356,1356,0
20240830,173000,95811264,1356,1356,1356,1356,0
20240830,172900,95811264,1356,1356,1356,1356,0
20240830,172800,95811264,1356,1356,1356,1356,0
20240830,172700,95811264,1356,1356,1356,1356,0
20240830,172600,95811264,1356,1356,1356,1356,0
20240830,172500,95811264,1356,1356,1356,1356,0
20240830,172400,95811264,1356,1356,1356,1356,0
20240830,172300,95811264,1356,1356,1356,1356,0
20240830,172200,95811264,1356,1356,1356,1356,0
20240830,172100,95811264,1356,1356,1356,1356,0
20240830,172000,95811264,1356,1356,1356,1356,0
20240830,171900,95811264,1356,1356,1356,1356,0
20240830,171800,95811264,1356,1356,1356,1356,0
20240830,171700,95811264,1356,1356,1356,1356,0
20240830,171600,95811264,1356,1356,1356,1356,0
20240830,171500,95811264,1356,1356,1356,1356,0
20240830,171400,95811264,1356,1356,1356,1356,823
20240830,171300,95811264,1356,1356,1356,1356,0
20240830,171200,95811264,1356,1356,1356,1356,0
20240830,171100,95811264,1356,1356,1356,1356,0
20240830,171000,95811264,1356,1356,1356,1356,0
20240830,170900,95811264,1356,1356,1356,1356,0
20240830,170800,95811264,1356,1356,1356,1356,0
20240830,170700,95811264,1356,1356,1356,1356,0
20240830,170600,95811264,1356,1356,1356,1356,0
20240830,170500,95811264,1356,1356,1356,1356,0
20240830,170400,95811264,1356,1356,1356,1356,0
20240830,170300,95811264,1356,1356,1356,1356,0
20240830,170200,95811264,1356,1356,1356,1356,0
20240830,170100,95811264,1356,1356,1356,1356,0
20240830,170000,95811264,1356,1356,1356,1356,0
20240830,165900,95811264,1356,1356,1356,1356,0
20240830,165800,95811264,1356,1356,1356,1356,0
20240830,165700,95811264,1356,1356,1356,1356,0
20240830,165600,95811264,1356,1356,1356,1356,0
20240830,165500,95811264,1356,1356,1356,1356,0
20240830,165400,95811264,1356,1356,1356,1356,0
20240830,165300,95811264,1356,1356,1356,1356,0
20240830,165200,95811264,1356,1356,1356,1356,0
20240830,165100,95811264,1356,1356,1356,1356,0
20240830,165000,95811264,1356,1356,1356,1356,0
20240830,164900,95811264,1356,1356,1356,1356,0
20240830,164800,95811264,1356,1356,1356,1356,0
20240830,164700,95811264,1356,1356,1356,1356,0
20240830,164600,95811264,1356,1356,1356,1356,0
20240830,164500,95811264,1356,1356,1356,1356,0
20240830,164400,95811264,1356,1356,1356,1356,823
20240830,164300,95811264,1356,1356,1356,1356,0
20240830,164200,95811264,1356,1356,1356,1356,0
20240830,164100,95811264,1356,1356,1356,1356,0
20240830,164000,95811264,1356,1356,1356,1356,0
20240830,163900,95811264,1356,1356,1356,1356,0
20240830,163800,95811264,1356,1356,1356,1356,0
20240830,163700,95811264,1356,1356,1356,1356,0
20240830,163600,95811264,1356,1356,1356,1356,0
20240830,163500,95811264,1356,1356,1356,1356,0
20240830,163400,95811264,1356,1356,1356,1356,0
20240830,163300,95811264,1356,1356,1356,1356,0
20240830,163200,95811264,1356,1356,1356,1356,0
20240830,163100,95811264,1356,1356,1356,1356,0
20240830,163000,95811264,1356,1356,1356,1356,0
20240830,162900,95811264,1356,1356,1356,1356,0
20240830,162800,95811264,1356,1356,1356,1356,0
20240830,162700,95811264,1356,1356,1356,1356,0
20240830,162600,95811264,1356,1356,1356,1356,0
20240830,162500,95811264,1356,1356,1356,1356,0
20240830,162400,95811264,1356,1356,1356,1356,0
20240830,162300,95811264,1356,1356,1356,1356,0
20240830,162200,95811264,1356,1356,1356,1356,0
20240830,162100,95811264,1356,1356,1356,1356,0
20240830,162000,95811264,1356,1356,1356,1356,0
20240830,161900,95811264,1356,1356,1356,1356,0
20240830,161800,95811264,1356,1356,1356,1356,0
20240830,161700,95811264,1356,1356,1356,1356,0
20240830,161600,95811264,1356,1356,1356,1356,0
20240830,161500,95811264,1356,1356,1356,1356,0
20240830,161400,95811264,1356,1356,1356,1356,823
20240830,161300,95811264,1356,1356,1356,1356,0
20240830,161200,95811264,1356,1356,1356,1356,0
20240830,161100,95811264,1356,1356,1356,1356,0
20240830,161000,95811264,1356,1356,1356,1356,0
20240830,160900,95811264,1356,1356,1356,1356,0
20240830,160800,95811264,1356,1356,1356,1356,0
20240830,160700,95811264,1356,1356,1356,1356,0
20240830,160600,95811264,1356,1356,1356,1356,0
20240830,160500,95811264,1356,1356,1356,1356,0
20240830,160400,95811264,1356,1356,1356,1356,0
20240830,160300,95811264,1356,1356,1356,1356,0
20240830,160200,95811264,1356,1356,1356,1356,0
20240830,160100,95811264,1356,1356,1356,1356,0
20240830,160000,95811264,1356,1356,1356,1356,0
20240830,155900,95811264,1356,1356,1356,1356,0
20240830,155800,95811264,1356,1356,1356,1356,0
20240830,155700,95811264,1356,1356,1356,1356,0
20240830,155600,95811264,1356,1356,1356,1356,0
20240830,155500,95811264,1356,1356,1356,1356,0
20240830,155400,95811264,1356,1356,1356,1356,0
20240830,155300,95811264,1356,1356,1356,1356,0
20240830,155200,95811264,1356,1356,1356,1356,0
20240830,155100,95811264,1356,1356,1356,1356,0
20240830,155000,95811264,1356,1356,1356,1356,0
20240830,154900,95811264,1356,1356,1356,1356,0
20240830,154800,95811264,1356,1356,1356,1356,0
20240830,154700,95811264,1356,1356,1356,1356,0
20240830,154600,95811264,1356,1356,1356,1356,0
20240830,154500,95811264,1356,1356,1356,1356,0
20240830,154400,95811264,1356,1356,1356,1356,823
20240830,154300,95811264,1356,1356,1356,1356,0
20240830,154200,95811264,1356,1356,1356,1356,0
20240830,154100,95811264,1356,1356,1356,1356,0
20240830,154000,95811264,1356,1356,1356,1356,0
20240830,153900,95811264,1356,1356,1356,1356,0
20240830,153800,95811264,1356,1356,1356,1356,0
20240830,153700,95811264,1356,1356,1356,1356,0
20240830,153600,95811264,1356,1356,1356,1356,0
20240830,153500,95811264,1356,1356,1356,1356,0
20240830,153400,95811264,1356,1356,1356,1356,0
20240830,153300,95811264,1356,1356,1356,1356,0
20240830,153200,95811264,1356,1356,1356,1356,0
20240830,153100,95811264,1356,1356,1356,1356,0
20240830,153000,95811264,1356,1356,1356,1356,823
20240830,152900,94695276,1355,1355,1355,1355,0
20240830,152800,94695276,1355,1355,1355,1355,0
20240830,152700,94695276,1355,1355,1355,1355,0
20240830,152600,94695276,1355,1355,1355,1355,0
20240830,152500,94695276,1355,1355,1355,1355,0
20240830,152400,94695276,1355,1355,1355,1355,0
20240830,152300,94695276,1355,1355,1355,1355,0
20240830,152200,94695276,1355,1355,1355,1355,0
20240830,152100,94695276,1355,1355,1355,1355,0
20240830,152000,94695276,1355,1355,1355,1355,0
20240830,151900,94695276,1355,1355,1355,1355,234
20240830,151800,94378206,1355,1348,1355,1344,4148
20240830,151700,88795714,1356,1356,1356,1356,0
20240830,151600,88795714,1356,1356,1356,1356,0
20240830,151500,88795714,1356,1356,1356,1356,0
20240830,151400,88795714,1356,1356,1356,1356,0
20240830,151300,88795714,1356,1348,1356,1348,2014
20240830,151200,86080730,1356,1350,1356,1350,2010
20240830,151100,83367170,1356,1355,1356,1355,470
20240830,151000,82729862,1346,1349,1349,1346,1000
20240830,150900,81383502,1354,1354,1354,1354,83
20240830,150800,81271120,1354,1354,1354,1354,417
20240830,150700,80706502,1354,1354,1354,1354,500
20240830,150600,80029502,1354,1354,1354,1354,500
20240830,150500,79352502,1355,1355,1355,1355,0
20240830,150400,79352502,1355,1355,1355,1355,0
20240830,150300,79352502,1355,1355,1355,1355,0
20240830,150200,79352502,1355,1352,1355,1345,471
20240830,150100,78718255,1353,1353,1353,1353,189
20240830,150000,78462538,1355,1355,1355,1355,55
20240830,145900,78388013,1353,1353,1353,1353,10
20240830,145800,78374483,1355,1355,1355,1355,6
20240830,145700,78366353,1353,1350,1353,1350,1002
20240830,145600,77010653,1353,1353,1353,1353,0
20240830,145500,77010653,1353,1350,1353,1350,100
20240830,145400,76875644,1350,1350,1350,1350,0
20240830,145300,76875644,1350,1350,1350,1350,0
20240830,145200,76875644,1350,1350,1350,1350,900
20240830,145100,75660644,1350,1353,1353,1350,8
20240830,145000,75649829,1356,1356,1356,1356,0
20240830,144900,75649829,1356,1356,1356,1356,0
20240830,144800,75649829,1356,1351,1356,1351,50
20240830,144700,75582269,1351,1351,1351,1351,1020
20240830,144600,74204249,1350,1350,1350,1350,7
20240830,144500,74194799,1351,1351,1351,1351,0
20240830,144400,74194799,1351,1351,1351,1351,0
20240830,144300,74194799,1351,1351,1351,1351,0
20240830,144200,74194799,1351,1351,1351,1351,0
20240830,144100,74194799,1351,1351,1351,1351,0
20240830,144000,74194799,1351,1351,1351,1351,0
20240830,143900,74194799,1351,1350,1351,1349,74
20240830,143800,74094851,1351,1351,1351,1351,0
20240830,143700,74094851,1351,1351,1351,1351,0
20240830,143600,74094851,1351,1351,1351,1351,0
20240830,143500,74094851,1351,1351,1351,1351,0
20240830,143400,74094851,1351,1351,1351,1351,0
20240830,143300,74094851,1351,1351,1351,1351,1
20240830,143200,74093500,1350,1350,1350,1350,0
20240830,143100,74093500,1350,1350,1350,1350,2
20240830,143000,74090800,1350,1351,1351,1350,79
20240830,142900,73984148,1351,1351,1351,1351,100
20240830,142800,73849048,1351,1351,1351,1351,0
20240830,142700,73849048,1351,1351,1351,1351,0
20240830,142600,73849048,1351,1351,1351,1351,0
20240830,142500,73849048,1351,1351,1351,1351,0
20240830,142400,73849048,1351,1351,1351,1351,11
20240830,142300,73834187,1345,1345,1345,1345,0
20240830,142200,73834187,1345,1349,1349,1345,127
20240830,142100,73663203,1350,1350,1350,1350,0
20240830,142000,73663203,1350,1350,1350,1350,0
20240830,141900,73663203,1350,1350,1350,1350,0
20240830,141800,73663203,1350,1350,1350,1350,0
20240830,141700,73663203,1350,1350,1350,1350,0
20240830,141600,73663203,1350,1350,1350,1350,236
20240830,141500,73344603,1350,1347,1350,1347,62
20240830,141400,73260924,1350,1350,1350,1350,0
20240830,141300,73260924,1350,1350,1350,1350,0
20240830,141200,73260924,1350,1350,1350,1350,0
20240830,141100,73260924,1350,1350,1350,1350,1
20240830,141000,73259574,1350,1350,1350,1350,0
20240830,140900,73259574,1350,1350,1350,1350,0
20240830,140800,73259574,1350,1350,1350,1350,0
20240830,140700,73259574,1350,1350,1350,1350,0
20240830,140600,73259574,1350,1350,1350,1350,10
20240830,140500,73246074,1350,1350,1350,1350,0
20240830,140400,73246074,1350,1350,1350,1350,0
20240830,140300,73246074,1350,1350,1350,1350,0
20240830,140200,73246074,1350,1350,1350,1350,0
20240830,140100,73246074,1350,1350,1350,1350,0
20240830,140000,73246074,1350,1350,1350,1350,0
20240830,135900,73246074,1350,1350,1350,1350,0
20240830,135800,73246074,1350,1350,1350,1350,500
20240830,135700,72571074,1350,1350,1350,1350,0
20240830,135600,72571074,1350,1350,1350,1350,0
20240830,135500,72571074,1350,1350,1350,1350,0
20240830,135400,72571074,1350,1350,1350,1350,0
20240830,135300,72571074,1350,1350,1350,1350,0
20240830,135200,72571074,1350,1350,1350,1350,0
20240830,135100,72571074,1350,1350,1350,1350,4
20240830,135000,72565674,1343,1343,1343,1343,1
20240830,134900,72564331,1350,1350,1350,1350,0
20240830,134800,72564331,1350,1350,1350,1350,0
20240830,134700,72564331,1350,1350,1350,1350,0
20240830,134600,72564331,1350,1350,1350,1350,0
20240830,134500,72564331,1350,1350,1350,1350,0
20240830,134400,72564331,1350,1350,1350,1350,0
20240830,134300,72564331,1350,1350,1350,1350,0
20240830,134200,72564331,1350,1350,1350,1350,0
20240830,134100,72564331,1350,1350,1350,1350,0
20240830,134000,72564331,1350,1350,1350,1350,0
20240830,133900,72564331,1350,1350,1350,1350,0
20240830,133800,72564331,1350,1350,1350,1350,0
20240830,133700,72564331,1350,1350,1350,1350,0
20240830,133600,72564331,1350,1350,1350,1350,0
20240830,133500,72564331,1350,1350,1350,1350,0
20240830,133400,72564331,1350,1350,1350,1350,0
20240830,133300,72564331,1350,1350,1350,1350,5
20240830,133200,72557581,1343,1343,1343,1343,0
20240830,133100,72557581,1343,1343,1343,1343,1099
20240830,133000,71081624,1350,1350,1350,1350,0
20240830,132900,71081624,1350,1350,1350,1350,0
20240830,132800,71081624,1350,1350,1350,1350,0
20240830,132700,71081624,1350,1350,1350,1350,0
20240830,132600,71081624,1350,1350,1350,1350,0
20240830,132500,71081624,1350,1350,1350,1350,0
20240830,132400,71081624,1350,1350,1350,1350,0
20240830,132300,71081624,1350,1350,1350,1350,0
20240830,132200,71081624,1350,1350,1350,1350,0
20240830,132100,71081624,1350,1350,1350,1350,0
20240830,132000,71081624,1350,1350,1350,1350,0
20240830,131900,71081624,1350,1350,1350,1350,100
20240830,131800,70946624,1351,1351,1351,1351,0
20240830,131700,70946624,1351,1351,1351,1351,0
20240830,131600,70946624,1351,1351,1351,1351,0
20240830,131500,70946624,1351,1351,1351,1351,0
20240830,131400,70946624,1351,1351,1351,1351,0
20240830,131300,70946624,1351,1351,1351,1351,0
20240830,131200,70946624,1351,1351,1351,1351,0
20240830,131100,70946624,1351,1351,1351,1351,0
20240830,131000,70946624,1351,1351,1351,1351,0
20240830,130900,70946624,1351,1351,1351,1351,0
20240830,130800,70946624,1351,1351,1351,1351,0
20240830,130700,70946624,1351,1351,1351,1351,0
20240830,130600,70946624,1351,1351,1351,1351,0
20240830,130500,70946624,1351,1351,1351,1351,0
20240830,130400,70946624,1351,1351,1351,1351,0
20240830,130300,70946624,1351,1350,1351,1350,65
20240830,130200,70858869,1342,1343,1343,1342,355
20240830,130100,70382146,1351,1351,1351,1351,0
20240830,130000,70382146,1351,1351,1351,1351,0
20240830,125900,70382146,1351,1351,1351,1351,0
20240830,125800,70382146,1351,1351,1351,1351,0
20240830,125700,70382146,1351,1351,1351,1351,0
20240830,125600,70382146,1351,1351,1351,1351,4
20240830,125500,70376742,1343,1343,1343,1343,165
20240830,125400,70155147,1344,1345,1345,1344,335
20240830,125300,69704837,1351,1351,1351,1351,0
20240830,125200,69704837,1351,1351,1351,1351,0
20240830,125100,69704837,1351,1351,1351,1351,0
20240830,125000,69704837,1351,1351,1351,1351,0
20240830,124900,69704837,1351,1351,1351,1351,0
20240830,124800,69704837,1351,1349,1351,1349,500
20240830,124700,69030033,1349,1349,1349,1349,0
20240830,124600,69030033,1349,1349,1349,1349,50
20240830,124500,68962583,1349,1348,1349,1348,301
20240830,124400,68556834,1348,1348,1348,1348,100
20240830,124300,68422034,1344,1344,1344,1344,0
20240830,124200,68422034,1344,1344,1344,1344,2
20240830,124100,68419346,1351,1351,1351,1351,0
20240830,124000,68419346,1351,1351,1351,1351,0
20240830,123900,68419346,1351,1351,1351,1351,0
20240830,123800,68419346,1351,1351,1351,1351,0
20240830,123700,68419346,1351,1351,1351,1351,0
20240830,123600,68419346,1351,1351,1351,1351,0
20240830,123500,68419346,1351,1351,1351,1351,0
20240830,123400,68419346,1351,1351,1351,1351,0
20240830,123300,68419346,1351,1351,1351,1351,0
20240830,123200,68419346,1351,1351,1351,1351,0
20240830,123100,68419346,1351,1351,1351,1351,0
20240830,123000,68419346,1351,1351,1351,1351,0
20240830,122900,68419346,1351,1351,1351,1351,0
20240830,122800,68419346,1351,1351,1351,1351,0
20240830,122700,68419346,1351,1351,1351,1351,0
20240830,122600,68419346,1351,1351,1351,1351,0
20240830,122500,68419346,1351,1351,1351,1351,0
20240830,122400,68419346,1351,1351,1351,1351,0
20240830,122300,68419346,1351,1351,1351,1351,0
20240830,122200,68419346,1351,1351,1351,1351,0
20240830,122100,68419346,1351,1351,1351,1351,0
20240830,122000,68419346,1351,1351,1351,1351,0
20240830,121900,68419346,1351,1351,1351,1351,0
20240830,121800,68419346,1351,1351,1351,1351,0
20240830,121700,68419346,1351,1351,1351,1351,0
20240830,121600,68419346,1351,1351,1351,1351,0
20240830,121500,68419346,1351,1351,1351,1351,0
20240830,121400,68419346,1351,1351,1351,1351,0
20240830,121300,68419346,1351,1351,1351,1351,0
20240830,121200,68419346,1351,1351,1351,1351,0
20240830,121100,68419346,1351,1351,1351,1351,206
20240830,121000,68141040,1351,1351,1351,1351,0
20240830,120900,68141040,1351,1351,1351,1351,0
20240830,120800,68141040,1351,1351,1351,1351,59
20240830,120700,68061331,1351,1351,1351,1351,3
20240830,120600,68057278,1351,1351,1351,1351,0
20240830,120500,68057278,1351,1351,1351,1351,100
20240830,120400,67922178,1351,1351,1351,1351,30
20240830,120300,67881648,1344,1344,1344,1344,0
20240830,120200,67881648,1344,1344,1344,1344,0
20240830,120100,67881648,1344,1344,1344,1344,0
20240830,120000,67881648,1344,1344,1344,1344,0
20240830,115900,67881648,1344,1344,1344,1344,0
20240830,115800,67881648,1344,1344,1344,1344,0
20240830,115700,67881648,1344,1344,1344,1344,0
20240830,115600,67881648,1344,1344,1344,1344,0
20240830,115500,67881648,1344,1344,1344,1344,2
20240830,115400,67878960,1344,1344,1344,1344,9
20240830,115300,67866864,1351,1351,1351,1351,0
20240830,115200,67866864,1351,1351,1351,1351,0
20240830,115100,67866864,1351,1351,1351,1351,0
20240830,115000,67866864,1351,1351,1351,1351,0
20240830,114900,67866864,1351,1344,1351,1344,5
20240830,114800,67860123,1344,1344,1344,1344,0
20240830,114700,67860123,1344,1344,1344,1344,0
20240830,114600,67860123,1344,1344,1344,1344,0
20240830,114500,67860123,1344,1344,1344,1344,1001
20240830,114400,66514779,1344,1344,1344,1344,0
20240830,114300,66514779,1344,1344,1344,1344,2
20240830,114200,66512091,1353,1353,1353,1353,0
20240830,114100,66512091,1353,1353,1353,1353,0
20240830,114000,66512091,1353,1353,1353,1353,0
20240830,113900,66512091,1353,1353,1353,1353,5
20240830,113800,66505326,1343,1343,1343,1343,0
20240830,113700,66505326,1343,1353,1353,1343,7
20240830,113600,66495875,1344,1344,1344,1344,625
20240830,113500,65655875,1345,1345,1345,1345,287
20240830,113400,65269860,1346,1346,1346,1346,0
20240830,113300,65269860,1346,1346,1346,1346,0
20240830,113200,65269860,1346,1346,1346,1346,442
20240830,113100,64674928,1353,1353,1353,1353,0
20240830,113000,64674928,1353,1353,1353,1353,1
20240830,112900,64673575,1346,1346,1346,1346,0
20240830,112800,64673575,1346,1346,1346,1346,3
20240830,112700,64669537,1346,1346,1346,1346,0
20240830,112600,64669537,1346,1346,1346,1346,2
20240830,112500,64666845,1346,1346,1346,1346,0
20240830,112400,64666845,1346,1346,1346,1346,0
20240830,112300,64666845,1346,1346,1346,1346,0
20240830,112200,64666845,1346,1346,1346,1346,0
20240830,112100,64666845,1346,1346,1346,1346,0
20240830,112000,64666845,1346,1346,1346,1346,2
20240830,111900,64664153,1353,1353,1353,1353,0
20240830,111800,64664153,1353,1353,1353,1353,0
20240830,111700,64664153,1353,1353,1353,1353,0
20240830,111600,64664153,1353,1353,1353,1353,0
20240830,111500,64664153,1353,1345,1353,1345,6
20240830,111400,64656051,1344,1344,1344,1344,0
20240830,111300,64656051,1344,1344,1344,1344,0
20240830,111200,64656051,1344,1344,1344,1344,0
20240830,111100,64656051,1344,1344,1344,1344,0
20240830,111000,64656051,1344,1344,1344,1344,0
20240830,110900,64656051,1344,1344,1344,1344,2
20240830,110800,64653363,1344,1344,1344,1344,777
20240830,110700,63609075,1354,1349,1354,1349,5
20240830,110600,63602320,1342,1347,1347,1342,3660
20240830,110500,58681170,1349,1349,1349,1349,7
20240830,110400,58671727,1349,1349,1349,1349,3
20240830,110300,58667680,1356,1356,1356,1356,0
20240830,110200,58667680,1356,1356,1356,1356,0
20240830,110100,58667680,1356,1356,1356,1356,0
20240830,110000,58667680,1356,1356,1356,1356,0
20240830,105900,58667680,1356,1356,1356,1356,0
20240830,105800,58667680,1356,1346,1356,1346,13
20240830,105700,58650082,1356,1356,1356,1356,0
20240830,105600,58650082,1356,1356,1356,1356,0
20240830,105500,58650082,1356,1356,1356,1356,0
20240830,105400,58650082,1356,1356,1356,1356,0
20240830,105300,58650082,1356,1356,1356,1356,4
20240830,105200,58644658,1347,1348,1348,1347,116
20240830,105100,58488386,1356,1356,1356,1356,0
20240830,105000,58488386,1356,1356,1356,1356,0
20240830,104900,58488386,1356,1356,1356,1356,0
20240830,104800,58488386,1356,1356,1356,1356,0
20240830,104700,58488386,1356,1356,1356,1356,3
20240830,104600,58484318,1347,1347,1347,1347,3
20240830,104500,58480277,1356,1356,1356,1356,0
20240830,104400,58480277,1356,1356,1356,1356,0
20240830,104300,58480277,1356,1356,1356,1356,29
20240830,104200,58440953,1356,1356,1356,1356,0
20240830,104100,58440953,1356,1346,1356,1346,5
20240830,104000,58434203,1346,1348,1348,1346,300
20240830,103900,58030277,1348,1348,1348,1348,0
20240830,103800,58030277,1348,1348,1348,1348,0
20240830,103700,58030277,1348,1348,1348,1348,0
20240830,103600,58030277,1348,1348,1348,1348,0
20240830,103500,58030277,1348,1348,1348,1348,3
20240830,103400,58026233,1348,1348,1348,1348,0
20240830,103300,58026233,1348,1348,1348,1348,30
20240830,103200,57985793,1358,1358,1358,1358,0
20240830,103100,57985793,1358,1358,1358,1358,4
20240830,103000,57980361,1348,1349,1349,1348,55
20240830,102900,57906175,1359,1358,1359,1358,3
20240830,102800,57902100,1358,1358,1358,1358,0
20240830,102700,57902100,1358,1358,1358,1358,0
20240830,102600,57902100,1358,1358,1358,1358,1
20240830,102500,57900742,1349,1349,1349,1349,0
20240830,102400,57900742,1349,1349,1349,1349,3
20240830,102300,57896695,1359,1359,1359,1359,0
20240830,102200,57896695,1359,1359,1359,1359,3
20240830,102100,57892618,1346,1358,1358,1346,1600
20240830,102000,55729139,1358,1358,1358,1358,0
20240830,101900,55729139,1358,1358,1358,1358,0
20240830,101800,55729139,1358,1358,1358,1358,3
20240830,101700,55725065,1360,1360,1360,1360,0
20240830,101600,55725065,1360,1360,1360,1360,0
20240830,101500,55725065,1360,1358,1360,1358,60
20240830,101400,55643563,1357,1357,1357,1357,0
20240830,101300,55643563,1357,1357,1357,1357,0
20240830,101200,55643563,1357,1357,1357,1357,119
20240830,101100,55482080,1357,1357,1357,1357,0
20240830,101000,55482080,1357,1357,1357,1357,0
20240830,100900,55482080,1357,1357,1357,1357,0
20240830,100800,55482080,1357,1357,1357,1357,0
20240830,100700,55482080,1357,1357,1357,1357,3
20240830,100600,55478009,1358,1358,1358,1358,0
20240830,100500,55478009,1358,1358,1358,1358,0
20240830,100400,55478009,1358,1358,1358,1358,0
20240830,100300,55478009,1358,1358,1358,1358,0
20240830,100200,55478009,1358,1358,1358,1358,56
20240830,100100,55401961,1358,1358,1358,1358,3
20240830,100000,55397887,1368,1368,1368,1368,0
20240830,095900,55397887,1368,1368,1368,1368,0
20240830,095800,55397887,1368,1368,1368,1368,0
20240830,095700,55397887,1368,1368,1368,1368,0
20240830,095600,55397887,1368,1358,1368,1358,5
20240830,095500,55391078,1369,1369,1369,1369,0
20240830,095400,55391078,1369,1369,1369,1369,0
20240830,095300,55391078,1369,1368,1369,1368,20
20240830,095200,55363703,1369,1369,1369,1369,0
20240830,095100,55363703,1369,1368,1369,1368,2
20240830,095000,55360966,1358,1358,1358,1358,3
20240830,094900,55356892,1369,1369,1369,1369,0
20240830,094800,55356892,1369,1369,1369,1369,0
20240830,094700,55356892,1369,1369,1369,1369,5
20240830,094600,55350047,1369,1369,1369,1358,18
20240830,094500,55325482,1358,1358,1358,1358,1
20240830,094400,55324124,1356,1356,1356,1356,3
20240830,094300,55320056,1356,1369,1369,1356,1297
20240830,094200,53560034,1370,1370,1370,1370,0
20240830,094100,53560034,1370,1370,1370,1370,0
20240830,094000,53560034,1370,1370,1370,1370,0
20240830,093900,53560034,1370,1370,1370,1370,5
20240830,093800,53553184,1357,1371,1371,1357,5
20240830,093700,53546371,1371,1364,1371,1364,150
20240830,093600,53341694,1357,1357,1357,1357,0
20240830,093500,53341694,1357,1357,1357,1357,0
20240830,093400,53341694,1357,1357,1357,1357,0
20240830,093300,53341694,1357,1357,1357,1357,3
20240830,093200,53337623,1364,1364,1364,1364,0
20240830,093100,53337623,1364,1356,1364,1356,25
20240830,093000,53303563,1364,1356,1364,1356,162
20240830,092900,53083883,1356,1355,1364,1355,31
20240830,092800,53041844,1355,1356,1356,1355,30
20240830,092700,53001184,1356,1355,1360,1355,43
20240830,092600,52942851,1360,1355,1360,1355,39
20240830,092500,52889961,1355,1357,1357,1355,30
20240830,092400,52849281,1357,1358,1358,1357,25
20240830,092300,52815336,1358,1365,1370,1356,8654
20240830,092200,40964108,1359,1346,1360,1346,6951
20240830,092100,31540950,1346,1346,1346,1346,33
20240830,092000,31496532,1346,1346,1354,1346,60
20240830,091900,31415553,1346,1346,1353,1346,35
20240830,091800,31368411,1346,1347,1354,1346,1692
20240830,091700,29089990,1347,1348,1355,1347,166
20240830,091600,28866121,1348,1348,1348,1348,36
20240830,091500,28817593,1355,1348,1355,1348,115
20240830,091400,28662041,1348,1354,1359,1348,816
20240830,091300,27557344,1354,1354,1359,1354,259
20240830,091200,27206607,1354,1349,1354,1347,15529
20240830,091100,6274162,1349,1359,1359,1349,2790
20240830,091000,2507380,1350,1349,1359,1349,53
20240830,090900,2435722,1349,1348,1359,1348,37
20240830,090800,2385817,1348,1348,1359,1348,37
20240830,090700,2335930,1348,1348,1348,1348,36
20240830,090600,2287402,1348,1347,1348,1347,36
20240830,090500,2238898,1347,1364,1365,1347,49
20240830,090400,2172664,1347,1350,1368,1347,386
20240830,090300,1651603,1350,1351,1374,1350,83
20240830,090200,1539337,1351,1345,1377,1345,60
20240830,090100,1457803,1345,1344,1346,1344,34
20240830,090000,1412086,1354,1341,1354,1341,1053