KissMeData/083550/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,195200,322641125,3705,3705,3705,3705,1215
20240829,195100,322641125,3705,3705,3705,3705,0
20240829,195000,322641125,3705,3705,3705,3705,0
20240829,194900,322641125,3705,3705,3705,3705,0
20240829,194800,322641125,3705,3705,3705,3705,0
20240829,194700,322641125,3705,3705,3705,3705,0
20240829,194600,322641125,3705,3705,3705,3705,0
20240829,194500,322641125,3705,3705,3705,3705,0
20240829,194400,322641125,3705,3705,3705,3705,0
20240829,194300,322641125,3705,3705,3705,3705,0
20240829,194200,322641125,3705,3705,3705,3705,0
20240829,194100,322641125,3705,3705,3705,3705,0
20240829,194000,322641125,3705,3705,3705,3705,0
20240829,193900,322641125,3705,3705,3705,3705,0
20240829,193800,322641125,3705,3705,3705,3705,0
20240829,193700,322641125,3705,3705,3705,3705,0
20240829,193600,322641125,3705,3705,3705,3705,0
20240829,193500,322641125,3705,3705,3705,3705,0
20240829,193400,322641125,3705,3705,3705,3705,0
20240829,193300,322641125,3705,3705,3705,3705,0
20240829,193200,322641125,3705,3705,3705,3705,0
20240829,193100,322641125,3705,3705,3705,3705,0
20240829,193000,322641125,3705,3705,3705,3705,0
20240829,192900,322641125,3705,3705,3705,3705,0
20240829,192800,322641125,3705,3705,3705,3705,0
20240829,192700,322641125,3705,3705,3705,3705,0
20240829,192600,322641125,3705,3705,3705,3705,0
20240829,192500,322641125,3705,3705,3705,3705,0
20240829,192400,322641125,3705,3705,3705,3705,0
20240829,192300,322641125,3705,3705,3705,3705,0
20240829,192200,322641125,3705,3705,3705,3705,1215
20240829,192100,322641125,3705,3705,3705,3705,0
20240829,192000,322641125,3705,3705,3705,3705,0
20240829,191900,322641125,3705,3705,3705,3705,0
20240829,191800,322641125,3705,3705,3705,3705,0
20240829,191700,322641125,3705,3705,3705,3705,0
20240829,191600,322641125,3705,3705,3705,3705,0
20240829,191500,322641125,3705,3705,3705,3705,0
20240829,191400,322641125,3705,3705,3705,3705,0
20240829,191300,322641125,3705,3705,3705,3705,0
20240829,191200,322641125,3705,3705,3705,3705,0
20240829,191100,322641125,3705,3705,3705,3705,0
20240829,191000,322641125,3705,3705,3705,3705,0
20240829,190900,322641125,3705,3705,3705,3705,0
20240829,190800,322641125,3705,3705,3705,3705,0
20240829,190700,322641125,3705,3705,3705,3705,0
20240829,190600,322641125,3705,3705,3705,3705,0
20240829,190500,322641125,3705,3705,3705,3705,0
20240829,190400,322641125,3705,3705,3705,3705,0
20240829,190300,322641125,3705,3705,3705,3705,0
20240829,190200,322641125,3705,3705,3705,3705,0
20240829,190100,322641125,3705,3705,3705,3705,0
20240829,190000,322641125,3705,3705,3705,3705,0
20240829,185900,322641125,3705,3705,3705,3705,0
20240829,185800,322641125,3705,3705,3705,3705,0
20240829,185700,322641125,3705,3705,3705,3705,0
20240829,185600,322641125,3705,3705,3705,3705,0
20240829,185500,322641125,3705,3705,3705,3705,0
20240829,185400,322641125,3705,3705,3705,3705,0
20240829,185300,322641125,3705,3705,3705,3705,0
20240829,185200,322641125,3705,3705,3705,3705,1215
20240829,185100,322641125,3705,3705,3705,3705,0
20240829,185000,322641125,3705,3705,3705,3705,0
20240829,184900,322641125,3705,3705,3705,3705,0
20240829,184800,322641125,3705,3705,3705,3705,0
20240829,184700,322641125,3705,3705,3705,3705,0
20240829,184600,322641125,3705,3705,3705,3705,0
20240829,184500,322641125,3705,3705,3705,3705,0
20240829,184400,322641125,3705,3705,3705,3705,0
20240829,184300,322641125,3705,3705,3705,3705,0
20240829,184200,322641125,3705,3705,3705,3705,0
20240829,184100,322641125,3705,3705,3705,3705,0
20240829,184000,322641125,3705,3705,3705,3705,0
20240829,183900,322641125,3705,3705,3705,3705,0
20240829,183800,322641125,3705,3705,3705,3705,0
20240829,183700,322641125,3705,3705,3705,3705,0
20240829,183600,322641125,3705,3705,3705,3705,0
20240829,183500,322641125,3705,3705,3705,3705,0
20240829,183400,322641125,3705,3705,3705,3705,0
20240829,183300,322641125,3705,3705,3705,3705,0
20240829,183200,322641125,3705,3705,3705,3705,0
20240829,183100,322641125,3705,3705,3705,3705,0
20240829,183000,322641125,3705,3705,3705,3705,0
20240829,182900,322641125,3705,3705,3705,3705,0
20240829,182800,322641125,3705,3705,3705,3705,0
20240829,182700,322641125,3705,3705,3705,3705,0
20240829,182600,322641125,3705,3705,3705,3705,0
20240829,182500,322641125,3705,3705,3705,3705,0
20240829,182400,322641125,3705,3705,3705,3705,0
20240829,182300,322641125,3705,3705,3705,3705,0
20240829,182200,322641125,3705,3705,3705,3705,1215
20240829,182100,322641125,3705,3705,3705,3705,0
20240829,182000,322641125,3705,3705,3705,3705,0
20240829,181900,322641125,3705,3705,3705,3705,0
20240829,181800,322641125,3705,3705,3705,3705,0
20240829,181700,322641125,3705,3705,3705,3705,0
20240829,181600,322641125,3705,3705,3705,3705,0
20240829,181500,322641125,3705,3705,3705,3705,0
20240829,181400,322641125,3705,3705,3705,3705,0
20240829,181300,322641125,3705,3705,3705,3705,0
20240829,181200,322641125,3705,3705,3705,3705,0
20240829,181100,322641125,3705,3705,3705,3705,0
20240829,181000,322641125,3705,3705,3705,3705,0
20240829,180900,322641125,3705,3705,3705,3705,0
20240829,180800,322641125,3705,3705,3705,3705,0
20240829,180700,322641125,3705,3705,3705,3705,0
20240829,180600,322641125,3705,3705,3705,3705,0
20240829,180500,322641125,3705,3705,3705,3705,0
20240829,180400,322641125,3705,3705,3705,3705,0
20240829,180300,322641125,3705,3705,3705,3705,0
20240829,180200,322641125,3705,3705,3705,3705,0
20240829,180100,322641125,3705,3705,3705,3705,0
20240829,180000,322641125,3705,3705,3705,3705,0
20240829,175900,322641125,3705,3705,3705,3705,0
20240829,175800,322641125,3705,3705,3705,3705,0
20240829,175700,322641125,3705,3705,3705,3705,0
20240829,175600,322641125,3705,3705,3705,3705,0
20240829,175500,322641125,3705,3705,3705,3705,0
20240829,175400,322641125,3705,3705,3705,3705,0
20240829,175300,322641125,3705,3705,3705,3705,0
20240829,175200,322641125,3705,3705,3705,3705,1215
20240829,175100,322641125,3705,3705,3705,3705,0
20240829,175000,322641125,3705,3705,3705,3705,0
20240829,174900,322641125,3705,3705,3705,3705,0
20240829,174800,322641125,3705,3705,3705,3705,0
20240829,174700,322641125,3705,3705,3705,3705,0
20240829,174600,322641125,3705,3705,3705,3705,0
20240829,174500,322641125,3705,3705,3705,3705,0
20240829,174400,322641125,3705,3705,3705,3705,0
20240829,174300,322641125,3705,3705,3705,3705,0
20240829,174200,322641125,3705,3705,3705,3705,0
20240829,174100,322641125,3705,3705,3705,3705,0
20240829,174000,322641125,3705,3705,3705,3705,0
20240829,173900,322641125,3705,3705,3705,3705,0
20240829,173800,322641125,3705,3705,3705,3705,0
20240829,173700,322641125,3705,3705,3705,3705,0
20240829,173600,322641125,3705,3705,3705,3705,0
20240829,173500,322641125,3705,3705,3705,3705,0
20240829,173400,322641125,3705,3705,3705,3705,0
20240829,173300,322641125,3705,3705,3705,3705,0
20240829,173200,322641125,3705,3705,3705,3705,0
20240829,173100,322641125,3705,3705,3705,3705,0
20240829,173000,322641125,3705,3705,3705,3705,0
20240829,172900,322641125,3705,3705,3705,3705,0
20240829,172800,322641125,3705,3705,3705,3705,0
20240829,172700,322641125,3705,3705,3705,3705,0
20240829,172600,322641125,3705,3705,3705,3705,0
20240829,172500,322641125,3705,3705,3705,3705,0
20240829,172400,322641125,3705,3705,3705,3705,0
20240829,172300,322641125,3705,3705,3705,3705,0
20240829,172200,322641125,3705,3705,3705,3705,1215
20240829,172100,322641125,3705,3705,3705,3705,0
20240829,172000,322641125,3705,3705,3705,3705,0
20240829,171900,322641125,3705,3705,3705,3705,0
20240829,171800,322641125,3705,3705,3705,3705,0
20240829,171700,322641125,3705,3705,3705,3705,0
20240829,171600,322641125,3705,3705,3705,3705,0
20240829,171500,322641125,3705,3705,3705,3705,0
20240829,171400,322641125,3705,3705,3705,3705,0
20240829,171300,322641125,3705,3705,3705,3705,0
20240829,171200,322641125,3705,3705,3705,3705,0
20240829,171100,322641125,3705,3705,3705,3705,0
20240829,171000,322641125,3705,3705,3705,3705,0
20240829,170900,322641125,3705,3705,3705,3705,0
20240829,170800,322641125,3705,3705,3705,3705,0
20240829,170700,322641125,3705,3705,3705,3705,0
20240829,170600,322641125,3705,3705,3705,3705,0
20240829,170500,322641125,3705,3705,3705,3705,0
20240829,170400,322641125,3705,3705,3705,3705,0
20240829,170300,322641125,3705,3705,3705,3705,0
20240829,170200,322641125,3705,3705,3705,3705,0
20240829,170100,322641125,3705,3705,3705,3705,0
20240829,170000,322641125,3705,3705,3705,3705,0
20240829,165900,322641125,3705,3705,3705,3705,0
20240829,165800,322641125,3705,3705,3705,3705,0
20240829,165700,322641125,3705,3705,3705,3705,0
20240829,165600,322641125,3705,3705,3705,3705,0
20240829,165500,322641125,3705,3705,3705,3705,0
20240829,165400,322641125,3705,3705,3705,3705,0
20240829,165300,322641125,3705,3705,3705,3705,0
20240829,165200,322641125,3705,3705,3705,3705,1215
20240829,165100,322641125,3705,3705,3705,3705,0
20240829,165000,322641125,3705,3705,3705,3705,0
20240829,164900,322641125,3705,3705,3705,3705,0
20240829,164800,322641125,3705,3705,3705,3705,0
20240829,164700,322641125,3705,3705,3705,3705,0
20240829,164600,322641125,3705,3705,3705,3705,0
20240829,164500,322641125,3705,3705,3705,3705,0
20240829,164400,322641125,3705,3705,3705,3705,0
20240829,164300,322641125,3705,3705,3705,3705,0
20240829,164200,322641125,3705,3705,3705,3705,0
20240829,164100,322641125,3705,3705,3705,3705,0
20240829,164000,322641125,3705,3705,3705,3705,0
20240829,163900,322641125,3705,3705,3705,3705,0
20240829,163800,322641125,3705,3705,3705,3705,0
20240829,163700,322641125,3705,3705,3705,3705,0
20240829,163600,322641125,3705,3705,3705,3705,0
20240829,163500,322641125,3705,3705,3705,3705,0
20240829,163400,322641125,3705,3705,3705,3705,0
20240829,163300,322641125,3705,3705,3705,3705,0
20240829,163200,322641125,3705,3705,3705,3705,0
20240829,163100,322641125,3705,3705,3705,3705,0
20240829,163000,322641125,3705,3705,3705,3705,0
20240829,162900,322641125,3705,3705,3705,3705,0
20240829,162800,322641125,3705,3705,3705,3705,0
20240829,162700,322641125,3705,3705,3705,3705,0
20240829,162600,322641125,3705,3705,3705,3705,0
20240829,162500,322641125,3705,3705,3705,3705,0
20240829,162400,322641125,3705,3705,3705,3705,0
20240829,162300,322641125,3705,3705,3705,3705,0
20240829,162200,322641125,3705,3705,3705,3705,1215
20240829,162100,322641125,3705,3705,3705,3705,0
20240829,162000,322641125,3705,3705,3705,3705,0
20240829,161900,322641125,3705,3705,3705,3705,0
20240829,161800,322641125,3705,3705,3705,3705,0
20240829,161700,322641125,3705,3705,3705,3705,0
20240829,161600,322641125,3705,3705,3705,3705,0
20240829,161500,322641125,3705,3705,3705,3705,0
20240829,161400,322641125,3705,3705,3705,3705,0
20240829,161300,322641125,3705,3705,3705,3705,0
20240829,161200,322641125,3705,3705,3705,3705,0
20240829,161100,322641125,3705,3705,3705,3705,0
20240829,161000,322641125,3705,3705,3705,3705,0
20240829,160900,322641125,3705,3705,3705,3705,0
20240829,160800,322641125,3705,3705,3705,3705,0
20240829,160700,322641125,3705,3705,3705,3705,0
20240829,160600,322641125,3705,3705,3705,3705,0
20240829,160500,322641125,3705,3705,3705,3705,0
20240829,160400,322641125,3705,3705,3705,3705,0
20240829,160300,322641125,3705,3705,3705,3705,0
20240829,160200,322641125,3705,3705,3705,3705,0
20240829,160100,322641125,3705,3705,3705,3705,0
20240829,160000,322641125,3705,3705,3705,3705,0
20240829,155900,322641125,3705,3705,3705,3705,0
20240829,155800,322641125,3705,3705,3705,3705,0
20240829,155700,322641125,3705,3705,3705,3705,0
20240829,155600,322641125,3705,3705,3705,3705,0
20240829,155500,322641125,3705,3705,3705,3705,0
20240829,155400,322641125,3705,3705,3705,3705,0
20240829,155300,322641125,3705,3705,3705,3705,0
20240829,155200,322641125,3705,3705,3705,3705,1215
20240829,155100,322641125,3705,3705,3705,3705,0
20240829,155000,322641125,3705,3705,3705,3705,0
20240829,154900,322641125,3705,3705,3705,3705,0
20240829,154800,322641125,3705,3705,3705,3705,0
20240829,154700,322641125,3705,3705,3705,3705,0
20240829,154600,322641125,3705,3705,3705,3705,0
20240829,154500,322641125,3705,3705,3705,3705,0
20240829,154400,322641125,3705,3705,3705,3705,0
20240829,154300,322641125,3705,3705,3705,3705,0
20240829,154200,322641125,3705,3705,3705,3705,0
20240829,154100,322641125,3705,3705,3705,3705,0
20240829,154000,322641125,3705,3705,3705,3705,0
20240829,153900,322641125,3705,3705,3705,3705,0
20240829,153800,322641125,3705,3705,3705,3705,0
20240829,153700,322641125,3705,3705,3705,3705,0
20240829,153600,322641125,3705,3705,3705,3705,0
20240829,153500,322641125,3705,3705,3705,3705,0
20240829,153400,322641125,3705,3705,3705,3705,0
20240829,153300,322641125,3705,3705,3705,3705,0
20240829,153200,322641125,3705,3705,3705,3705,0
20240829,153100,322641125,3705,3705,3705,3705,0
20240829,153000,322641125,3705,3705,3705,3705,1215
20240829,152900,318139550,3705,3705,3705,3705,0
20240829,152800,318139550,3705,3705,3705,3705,0
20240829,152700,318139550,3705,3705,3705,3705,0
20240829,152600,318139550,3705,3705,3705,3705,0
20240829,152500,318139550,3705,3705,3705,3705,0
20240829,152400,318139550,3705,3705,3705,3705,0
20240829,152300,318139550,3705,3705,3705,3705,0
20240829,152200,318139550,3705,3705,3705,3705,0
20240829,152100,318139550,3705,3705,3705,3705,0
20240829,152000,318139550,3705,3705,3705,3705,0
20240829,151900,318139550,3705,3705,3705,3705,514
20240829,151800,316235180,3705,3705,3705,3705,0
20240829,151700,316235180,3705,3690,3705,3690,302
20240829,151600,315119015,3700,3710,3710,3630,105
20240829,151500,314737000,3710,3675,3710,3675,851
20240829,151400,311582335,3680,3670,3680,3670,952
20240829,151300,308083095,3680,3680,3680,3680,0
20240829,151200,308083095,3680,3680,3680,3680,0
20240829,151100,308083095,3680,3680,3680,3680,0
20240829,151000,308083095,3680,3680,3680,3680,0
20240829,150900,308083095,3680,3680,3680,3680,0
20240829,150800,308083095,3680,3645,3680,3645,199
20240829,150700,307355995,3645,3645,3645,3645,304
20240829,150600,306247915,3640,3640,3640,3640,0
20240829,150500,306247915,3640,3640,3640,3640,0
20240829,150400,306247915,3640,3640,3640,3640,0
20240829,150300,306247915,3640,3640,3640,3640,0
20240829,150200,306247915,3640,3625,3640,3620,608
20240829,150100,304044460,3625,3625,3625,3625,0
20240829,150000,304044460,3625,3625,3625,3625,2
20240829,145900,304037210,3625,3625,3625,3625,93
20240829,145800,303700085,3630,3630,3630,3630,0
20240829,145700,303700085,3630,3645,3645,3630,151
20240829,145600,303151190,3645,3630,3645,3625,1365
20240829,145500,298191425,3630,3630,3630,3630,1586
20240829,145400,292434245,3625,3645,3645,3625,57
20240829,145300,292226620,3645,3645,3645,3645,0
20240829,145200,292226620,3645,3645,3645,3645,0
20240829,145100,292226620,3645,3645,3645,3645,1
20240829,145000,292222975,3625,3625,3625,3625,9
20240829,144900,292190350,3625,3640,3640,3625,331
20240829,144800,290988815,3645,3645,3645,3645,1
20240829,144700,290985170,3645,3645,3645,3645,2
20240829,144600,290977880,3645,3645,3645,3645,1
20240829,144500,290974235,3630,3630,3630,3630,0
20240829,144400,290974235,3630,3630,3630,3630,0
20240829,144300,290974235,3630,3630,3630,3630,0
20240829,144200,290974235,3630,3630,3630,3630,0
20240829,144100,290974235,3630,3625,3630,3625,789
20240829,144000,288110975,3625,3625,3625,3625,0
20240829,143900,288110975,3625,3625,3625,3625,0
20240829,143800,288110975,3625,3625,3625,3625,125
20240829,143700,287657850,3625,3625,3625,3625,0
20240829,143600,287657850,3625,3630,3630,3625,13
20240829,143500,287610720,3630,3630,3630,3630,0
20240829,143400,287610720,3630,3630,3630,3630,0
20240829,143300,287610720,3630,3630,3630,3630,0
20240829,143200,287610720,3630,3630,3630,3630,0
20240829,143100,287610720,3630,3630,3630,3630,0
20240829,143000,287610720,3630,3630,3630,3630,0
20240829,142900,287610720,3630,3625,3630,3625,54
20240829,142800,287414705,3630,3630,3630,3630,0
20240829,142700,287414705,3630,3630,3630,3630,0
20240829,142600,287414705,3630,3630,3630,3630,0
20240829,142500,287414705,3630,3630,3630,3630,1
20240829,142400,287411075,3620,3620,3620,3620,10
20240829,142300,287374875,3625,3625,3625,3625,0
20240829,142200,287374875,3625,3630,3630,3625,118
20240829,142100,286947050,3630,3630,3630,3630,200
20240829,142000,286221050,3630,3630,3630,3630,266
20240829,141900,285255470,3630,3630,3630,3630,0
20240829,141800,285255470,3630,3630,3630,3630,0
20240829,141700,285255470,3630,3630,3630,3630,10
20240829,141600,285219170,3630,3630,3630,3630,3
20240829,141500,285208280,3630,3630,3630,3630,0
20240829,141400,285208280,3630,3635,3635,3630,161
20240829,141300,284623845,3655,3655,3655,3655,0
20240829,141200,284623845,3655,3655,3655,3655,0
20240829,141100,284623845,3655,3635,3655,3635,235
20240829,141000,283766705,3635,3635,3635,3635,10
20240829,140900,283730355,3635,3645,3645,3635,884
20240829,140800,280514405,3650,3650,3650,3650,10
20240829,140700,280477905,3650,3650,3650,3650,0
20240829,140600,280477905,3650,3650,3650,3650,0
20240829,140500,280477905,3650,3655,3655,3650,6
20240829,140400,280455990,3650,3650,3650,3650,1
20240829,140300,280452340,3655,3655,3655,3655,0
20240829,140200,280452340,3655,3655,3655,3655,0
20240829,140100,280452340,3655,3655,3655,3655,0
20240829,140000,280452340,3655,3655,3655,3655,0
20240829,135900,280452340,3655,3655,3655,3655,0
20240829,135800,280452340,3655,3655,3655,3655,0
20240829,135700,280452340,3655,3655,3655,3655,0
20240829,135600,280452340,3655,3655,3655,3655,0
20240829,135500,280452340,3655,3655,3655,3655,0
20240829,135400,280452340,3655,3655,3655,3655,0
20240829,135300,280452340,3655,3655,3655,3655,0
20240829,135200,280452340,3655,3655,3655,3655,0
20240829,135100,280452340,3655,3655,3655,3655,0
20240829,135000,280452340,3655,3655,3655,3655,0
20240829,134900,280452340,3655,3655,3655,3655,0
20240829,134800,280452340,3655,3655,3655,3655,1
20240829,134700,280448685,3640,3640,3640,3640,50
20240829,134600,280266685,3660,3660,3660,3660,0
20240829,134500,280266685,3660,3660,3660,3660,11
20240829,134400,280226425,3660,3655,3660,3655,270
20240829,134300,279238380,3660,3660,3660,3660,0
20240829,134200,279238380,3660,3660,3660,3660,2
20240829,134100,279231060,3665,3665,3665,3665,0
20240829,134000,279231060,3665,3660,3665,3660,23
20240829,133900,279146780,3665,3665,3665,3665,0
20240829,133800,279146780,3665,3665,3665,3665,0
20240829,133700,279146780,3665,3665,3665,3635,502
20240829,133600,277321950,3670,3645,3670,3645,600
20240829,133500,275121935,3645,3645,3645,3645,0
20240829,133400,275121935,3645,3645,3645,3645,4
20240829,133300,275107355,3645,3645,3645,3645,0
20240829,133200,275107355,3645,3645,3645,3645,0
20240829,133100,275107355,3645,3625,3645,3625,21
20240829,133000,275031210,3645,3645,3645,3645,0
20240829,132900,275031210,3645,3645,3645,3645,0
20240829,132800,275031210,3645,3645,3645,3645,1
20240829,132700,275027565,3615,3630,3630,3615,725
20240829,132600,272402190,3655,3655,3655,3655,0
20240829,132500,272402190,3655,3655,3655,3655,0
20240829,132400,272402190,3655,3655,3655,3655,0
20240829,132300,272402190,3655,3655,3655,3655,0
20240829,132200,272402190,3655,3655,3655,3655,120
20240829,132100,271963590,3650,3650,3650,3650,138
20240829,132000,271459890,3650,3640,3650,3640,133
20240829,131900,270974460,3640,3640,3640,3640,11
20240829,131800,270934420,3640,3640,3640,3640,1
20240829,131700,270930780,3620,3620,3620,3620,1
20240829,131600,270927160,3620,3620,3620,3620,52
20240829,131500,270738920,3620,3620,3620,3620,0
20240829,131400,270738920,3620,3620,3620,3620,0
20240829,131300,270738920,3620,3620,3620,3620,804
20240829,131200,267828440,3620,3620,3620,3620,0
20240829,131100,267828440,3620,3620,3620,3620,100
20240829,131000,267466440,3620,3620,3620,3620,2
20240829,130900,267459200,3610,3610,3610,3610,0
20240829,130800,267459200,3610,3610,3610,3610,0
20240829,130700,267459200,3610,3610,3610,3610,0
20240829,130600,267459200,3610,3610,3610,3610,0
20240829,130500,267459200,3610,3610,3610,3610,0
20240829,130400,267459200,3610,3610,3610,3610,7
20240829,130300,267433930,3610,3610,3615,3610,128
20240829,130200,266971835,3605,3605,3605,3605,0
20240829,130100,266971835,3605,3605,3605,3605,0
20240829,130000,266971835,3605,3605,3605,3605,0
20240829,125900,266971835,3605,3605,3605,3605,0
20240829,125800,266971835,3605,3605,3605,3605,0
20240829,125700,266971835,3605,3605,3605,3605,0
20240829,125600,266971835,3605,3605,3605,3605,0
20240829,125500,266971835,3605,3605,3605,3605,26
20240829,125400,266878105,3600,3605,3605,3600,978
20240829,125300,263353800,3605,3610,3610,3605,3808
20240829,125200,249615265,3610,3630,3630,3610,4242
20240829,125100,234258535,3655,3655,3655,3655,0
20240829,125000,234258535,3655,3655,3655,3655,0
20240829,124900,234258535,3655,3655,3655,3655,0
20240829,124800,234258535,3655,3655,3655,3655,0
20240829,124700,234258535,3655,3655,3655,3655,0
20240829,124600,234258535,3655,3655,3655,3655,0
20240829,124500,234258535,3655,3655,3655,3655,0
20240829,124400,234258535,3655,3655,3655,3655,0
20240829,124300,234258535,3655,3655,3655,3655,0
20240829,124200,234258535,3655,3655,3655,3655,4
20240829,124100,234243915,3655,3655,3655,3655,0
20240829,124000,234243915,3655,3655,3655,3655,0
20240829,123900,234243915,3655,3635,3655,3635,16
20240829,123800,234185735,3635,3635,3635,3635,12
20240829,123700,234142115,3635,3635,3635,3635,0
20240829,123600,234142115,3635,3635,3635,3635,0
20240829,123500,234142115,3635,3635,3635,3635,4
20240829,123400,234127575,3635,3635,3635,3635,0
20240829,123300,234127575,3635,3635,3635,3635,10
20240829,123200,234091225,3635,3635,3635,3635,0
20240829,123100,234091225,3635,3635,3635,3635,0
20240829,123000,234091225,3635,3640,3640,3635,1728
20240829,122900,227808245,3640,3640,3640,3640,0
20240829,122800,227808245,3640,3640,3640,3640,0
20240829,122700,227808245,3640,3640,3640,3640,0
20240829,122600,227808245,3640,3640,3640,3640,0
20240829,122500,227808245,3640,3640,3640,3640,0
20240829,122400,227808245,3640,3640,3640,3640,0
20240829,122300,227808245,3640,3640,3640,3640,0
20240829,122200,227808245,3640,3640,3640,3640,0
20240829,122100,227808245,3640,3640,3640,3640,51
20240829,122000,227622605,3640,3640,3640,3640,0
20240829,121900,227622605,3640,3640,3640,3640,0
20240829,121800,227622605,3640,3640,3640,3640,14
20240829,121700,227571645,3630,3630,3630,3630,0
20240829,121600,227571645,3630,3630,3630,3630,0
20240829,121500,227571645,3630,3640,3640,3630,683
20240829,121400,225091015,3645,3645,3645,3645,0
20240829,121300,225091015,3645,3645,3645,3645,0
20240829,121200,225091015,3645,3645,3645,3645,300
20240829,121100,223997515,3645,3645,3645,3645,0
20240829,121000,223997515,3645,3645,3645,3645,0
20240829,120900,223997515,3645,3645,3645,3645,4
20240829,120800,223982935,3640,3640,3640,3640,0
20240829,120700,223982935,3640,3640,3640,3640,0
20240829,120600,223982935,3640,3640,3640,3640,0
20240829,120500,223982935,3640,3640,3640,3640,0
20240829,120400,223982935,3640,3640,3640,3640,0
20240829,120300,223982935,3640,3640,3640,3640,3
20240829,120200,223972015,3640,3640,3640,3640,0
20240829,120100,223972015,3640,3640,3640,3640,0
20240829,120000,223972015,3640,3640,3640,3640,0
20240829,115900,223972015,3640,3640,3640,3640,0
20240829,115800,223972015,3640,3640,3640,3640,947
20240829,115700,220524935,3640,3640,3640,3640,26
20240829,115600,220430295,3640,3640,3640,3640,18
20240829,115500,220364775,3640,3640,3640,3640,17
20240829,115400,220302895,3640,3640,3640,3640,10
20240829,115300,220266495,3645,3645,3645,3645,250
20240829,115200,219355245,3645,3645,3645,3645,2
20240829,115100,219347955,3645,3645,3645,3645,0
20240829,115000,219347955,3645,3660,3660,3645,122
20240829,114900,218902935,3660,3660,3660,3660,0
20240829,114800,218902935,3660,3660,3660,3660,0
20240829,114700,218902935,3660,3660,3660,3660,5
20240829,114600,218884635,3645,3645,3645,3645,130
20240829,114500,218410785,3665,3665,3665,3665,0
20240829,114400,218410785,3665,3665,3665,3665,0
20240829,114300,218410785,3665,3665,3665,3665,0
20240829,114200,218410785,3665,3665,3665,3665,0
20240829,114100,218410785,3665,3665,3665,3665,0
20240829,114000,218410785,3665,3665,3665,3665,0
20240829,113900,218410785,3665,3665,3665,3665,80
20240829,113800,218117585,3645,3645,3645,3645,0
20240829,113700,218117585,3645,3645,3645,3645,0
20240829,113600,218117585,3645,3645,3645,3645,250
20240829,113500,217206335,3645,3645,3645,3645,6
20240829,113400,217184465,3655,3655,3655,3655,0
20240829,113300,217184465,3655,3655,3655,3645,130
20240829,113200,216709395,3645,3650,3650,3640,18
20240829,113100,216643745,3670,3670,3670,3670,0
20240829,113000,216643745,3670,3670,3670,3670,1
20240829,112900,216640075,3660,3660,3660,3660,120
20240829,112800,216200875,3660,3660,3660,3660,30
20240829,112700,216091075,3660,3655,3660,3655,120
20240829,112600,215652125,3650,3650,3650,3650,10
20240829,112500,215615625,3650,3650,3650,3650,200
20240829,112400,214885625,3625,3625,3625,3625,0
20240829,112300,214885625,3625,3625,3625,3625,0
20240829,112200,214885625,3625,3625,3625,3625,0
20240829,112100,214885625,3625,3625,3625,3625,0
20240829,112000,214885625,3625,3625,3625,3625,10
20240829,111900,214849375,3620,3620,3620,3620,57
20240829,111800,214643035,3620,3635,3635,3620,3000
20240829,111700,203766320,3630,3630,3630,3630,0
20240829,111600,203766320,3630,3630,3630,3630,412
20240829,111500,202270760,3640,3640,3640,3640,0
20240829,111400,202270760,3640,3640,3640,3640,588
20240829,111300,200130440,3650,3650,3650,3650,0
20240829,111200,200130440,3650,3650,3650,3650,0
20240829,111100,200130440,3650,3650,3650,3650,1
20240829,111000,200126790,3640,3640,3640,3640,50
20240829,110900,199944790,3640,3640,3640,3640,0
20240829,110800,199944790,3640,3640,3640,3640,70
20240829,110700,199689990,3640,3640,3640,3640,0
20240829,110600,199689990,3640,3640,3640,3640,200
20240829,110500,198961990,3640,3640,3640,3640,20
20240829,110400,198889190,3640,3640,3640,3640,0
20240829,110300,198889190,3640,3640,3640,3640,0
20240829,110200,198889190,3640,3640,3640,3640,499
20240829,110100,197072830,3640,3640,3640,3640,0
20240829,110000,197072830,3640,3640,3640,3640,170
20240829,105900,196454030,3640,3640,3640,3640,10
20240829,105800,196417630,3640,3645,3645,3640,817
20240829,105700,193441345,3645,3650,3650,3645,187
20240829,105600,192758815,3650,3650,3650,3650,231
20240829,105500,191915665,3655,3655,3655,3655,3
20240829,105400,191904700,3655,3655,3655,3655,0
20240829,105300,191904700,3655,3655,3655,3655,0
20240829,105200,191904700,3655,3655,3655,3655,0
20240829,105100,191904700,3655,3655,3655,3655,0
20240829,105000,191904700,3655,3655,3655,3655,3
20240829,104900,191893735,3655,3655,3655,3655,0
20240829,104800,191893735,3655,3655,3655,3655,0
20240829,104700,191893735,3655,3655,3655,3655,663
20240829,104600,189470470,3650,3650,3650,3650,0
20240829,104500,189470470,3650,3650,3650,3650,0
20240829,104400,189470470,3650,3650,3650,3650,216
20240829,104300,188682070,3650,3650,3650,3650,0
20240829,104200,188682070,3650,3650,3650,3650,0
20240829,104100,188682070,3650,3650,3650,3650,0
20240829,104000,188682070,3650,3645,3650,3645,29
20240829,103900,188576225,3660,3660,3660,3660,14
20240829,103800,188524985,3650,3650,3650,3650,1070
20240829,103700,184619485,3650,3650,3650,3650,190
20240829,103600,183925985,3650,3650,3650,3650,0
20240829,103500,183925985,3650,3650,3650,3650,6
20240829,103400,183904085,3650,3650,3650,3650,100
20240829,103300,183539085,3650,3650,3650,3650,1076
20240829,103200,179611685,3650,3650,3650,3650,0
20240829,103100,179611685,3650,3640,3650,3635,1165
20240829,103000,175364635,3645,3645,3645,3645,201
20240829,102900,174631990,3650,3650,3650,3650,334
20240829,102800,173412890,3655,3655,3655,3655,100
20240829,102700,173047390,3655,3655,3655,3655,0
20240829,102600,173047390,3655,3655,3655,3655,0
20240829,102500,173047390,3655,3655,3655,3655,21
20240829,102400,172970635,3665,3660,3665,3655,848
20240829,102300,169866955,3665,3665,3665,3665,0
20240829,102200,169866955,3665,3665,3665,3665,0
20240829,102100,169866955,3665,3665,3665,3665,0
20240829,102000,169866955,3665,3665,3665,3665,5
20240829,101900,169848630,3650,3650,3650,3650,0
20240829,101800,169848630,3650,3650,3650,3650,0
20240829,101700,169848630,3650,3650,3650,3650,0
20240829,101600,169848630,3650,3650,3650,3650,1000
20240829,101500,166198630,3665,3660,3665,3660,802
20240829,101400,163259965,3640,3640,3640,3640,0
20240829,101300,163259965,3640,3640,3640,3640,3
20240829,101200,163249045,3635,3635,3635,3635,0
20240829,101100,163249045,3635,3635,3635,3635,0
20240829,101000,163249045,3635,3645,3645,3635,1421
20240829,100900,158080810,3650,3650,3650,3650,845
20240829,100800,154996560,3650,3665,3665,3650,596
20240829,100700,152821085,3665,3665,3665,3665,68
20240829,100600,152571865,3665,3665,3665,3665,0
20240829,100500,152571865,3665,3665,3665,3665,0
20240829,100400,152571865,3665,3665,3665,3665,0
20240829,100300,152571865,3665,3665,3665,3665,155
20240829,100200,152003790,3665,3665,3665,3665,0
20240829,100100,152003790,3665,3665,3665,3665,203
20240829,100000,151259795,3665,3665,3665,3665,0
20240829,095900,151259795,3665,3645,3665,3645,700
20240829,095800,148695095,3645,3640,3650,3640,536
20240829,095700,146741750,3630,3630,3630,3630,0
20240829,095600,146741750,3630,3635,3635,3630,200
20240829,095500,146015500,3630,3630,3630,3630,100
20240829,095400,145652500,3630,3635,3635,3630,1500
20240829,095300,140206380,3640,3640,3640,3640,1
20240829,095200,140202740,3630,3630,3630,3630,781
20240829,095100,137367710,3630,3630,3630,3630,0
20240829,095000,137367710,3630,3635,3635,3630,1531
20240829,094900,131808755,3630,3630,3630,3625,51
20240829,094800,131623855,3630,3635,3635,3630,1883
20240829,094700,124788040,3630,3635,3635,3630,94
20240829,094600,124446755,3635,3640,3640,3635,711
20240829,094500,121862205,3635,3635,3635,3635,0
20240829,094400,121862205,3635,3635,3635,3630,365
20240829,094300,120536830,3630,3650,3650,3630,3322
20240829,094200,108447740,3645,3670,3680,3640,2707
20240829,094100,98569370,3670,3680,3680,3670,861
20240829,094000,95405270,3680,3680,3680,3680,0
20240829,093900,95405270,3680,3680,3680,3680,888
20240829,093800,92137430,3680,3680,3680,3680,0
20240829,093700,92137430,3680,3680,3680,3680,150
20240829,093600,91585430,3680,3695,3695,3680,187
20240829,093500,90896725,3685,3675,3685,3675,804
20240829,093400,87934335,3685,3690,3690,3685,20
20240829,093300,87860585,3685,3680,3685,3680,54
20240829,093200,87661635,3675,3675,3675,3675,0
20240829,093100,87661635,3675,3675,3675,3675,110
20240829,093000,87257385,3695,3690,3695,3690,169
20240829,092900,86633750,3685,3665,3685,3665,1243
20240829,092800,82076895,3665,3690,3690,3665,111
20240829,092700,81667330,3690,3665,3690,3660,19
20240829,092600,81597450,3665,3665,3665,3660,944
20240829,092500,78137890,3670,3670,3670,3670,0
20240829,092400,78137890,3670,3675,3675,3670,2190
20240829,092300,70099840,3695,3670,3695,3660,277
20240829,092200,69082385,3700,3675,3700,3665,379
20240829,092100,67687925,3670,3675,3675,3670,265
20240829,092000,66714060,3675,3710,3710,3675,5127
20240829,091900,47788710,3705,3705,3720,3705,152
20240829,091800,47225510,3710,3730,3730,3710,2161
20240829,091700,39197175,3725,3735,3750,3725,952
20240829,091600,35647465,3730,3735,3735,3730,930
20240829,091500,32174065,3735,3750,3750,3735,298
20240829,091400,31058955,3750,3750,3750,3750,59
20240829,091300,30837705,3750,3765,3765,3745,511
20240829,091200,28921310,3740,3740,3740,3740,90
20240829,091100,28584710,3760,3740,3760,3735,268
20240829,091000,27581580,3740,3740,3755,3740,198
20240829,090900,26839980,3740,3740,3740,3740,1584
20240829,090800,20915820,3740,3755,3755,3740,1343
20240829,090700,15890970,3775,3775,3775,3775,54
20240829,090600,15687120,3780,3780,3780,3780,56
20240829,090500,15475440,3755,3775,3775,3755,219
20240829,090400,14650535,3760,3750,3760,3745,1657
20240829,090300,8425150,3750,3750,3750,3750,72
20240829,090200,8155150,3750,3785,3785,3750,1363
20240829,090100,3030850,3760,3765,3775,3760,712
20240829,090000,350540,3770,3770,3770,3765,93