KissMeData/084680/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,195200,675987004,1655,1655,1655,1655,3166
20240830,195100,675987004,1655,1655,1655,1655,0
20240830,195000,675987004,1655,1655,1655,1655,0
20240830,194900,675987004,1655,1655,1655,1655,0
20240830,194800,675987004,1655,1655,1655,1655,0
20240830,194700,675987004,1655,1655,1655,1655,0
20240830,194600,675987004,1655,1655,1655,1655,0
20240830,194500,675987004,1655,1655,1655,1655,0
20240830,194400,675987004,1655,1655,1655,1655,0
20240830,194300,675987004,1655,1655,1655,1655,0
20240830,194200,675987004,1655,1655,1655,1655,0
20240830,194100,675987004,1655,1655,1655,1655,0
20240830,194000,675987004,1655,1655,1655,1655,0
20240830,193900,675987004,1655,1655,1655,1655,0
20240830,193800,675987004,1655,1655,1655,1655,0
20240830,193700,675987004,1655,1655,1655,1655,0
20240830,193600,675987004,1655,1655,1655,1655,0
20240830,193500,675987004,1655,1655,1655,1655,0
20240830,193400,675987004,1655,1655,1655,1655,0
20240830,193300,675987004,1655,1655,1655,1655,0
20240830,193200,675987004,1655,1655,1655,1655,0
20240830,193100,675987004,1655,1655,1655,1655,0
20240830,193000,675987004,1655,1655,1655,1655,0
20240830,192900,675987004,1655,1655,1655,1655,0
20240830,192800,675987004,1655,1655,1655,1655,0
20240830,192700,675987004,1655,1655,1655,1655,0
20240830,192600,675987004,1655,1655,1655,1655,0
20240830,192500,675987004,1655,1655,1655,1655,0
20240830,192400,675987004,1655,1655,1655,1655,0
20240830,192300,675987004,1655,1655,1655,1655,0
20240830,192200,675987004,1655,1655,1655,1655,3166
20240830,192100,675987004,1655,1655,1655,1655,0
20240830,192000,675987004,1655,1655,1655,1655,0
20240830,191900,675987004,1655,1655,1655,1655,0
20240830,191800,675987004,1655,1655,1655,1655,0
20240830,191700,675987004,1655,1655,1655,1655,0
20240830,191600,675987004,1655,1655,1655,1655,0
20240830,191500,675987004,1655,1655,1655,1655,0
20240830,191400,675987004,1655,1655,1655,1655,0
20240830,191300,675987004,1655,1655,1655,1655,0
20240830,191200,675987004,1655,1655,1655,1655,0
20240830,191100,675987004,1655,1655,1655,1655,0
20240830,191000,675987004,1655,1655,1655,1655,0
20240830,190900,675987004,1655,1655,1655,1655,0
20240830,190800,675987004,1655,1655,1655,1655,0
20240830,190700,675987004,1655,1655,1655,1655,0
20240830,190600,675987004,1655,1655,1655,1655,0
20240830,190500,675987004,1655,1655,1655,1655,0
20240830,190400,675987004,1655,1655,1655,1655,0
20240830,190300,675987004,1655,1655,1655,1655,0
20240830,190200,675987004,1655,1655,1655,1655,0
20240830,190100,675987004,1655,1655,1655,1655,0
20240830,190000,675987004,1655,1655,1655,1655,0
20240830,185900,675987004,1655,1655,1655,1655,0
20240830,185800,675987004,1655,1655,1655,1655,0
20240830,185700,675987004,1655,1655,1655,1655,0
20240830,185600,675987004,1655,1655,1655,1655,0
20240830,185500,675987004,1655,1655,1655,1655,0
20240830,185400,675987004,1655,1655,1655,1655,0
20240830,185300,675987004,1655,1655,1655,1655,0
20240830,185200,675987004,1655,1655,1655,1655,3166
20240830,185100,675987004,1655,1655,1655,1655,0
20240830,185000,675987004,1655,1655,1655,1655,0
20240830,184900,675987004,1655,1655,1655,1655,0
20240830,184800,675987004,1655,1655,1655,1655,0
20240830,184700,675987004,1655,1655,1655,1655,0
20240830,184600,675987004,1655,1655,1655,1655,0
20240830,184500,675987004,1655,1655,1655,1655,0
20240830,184400,675987004,1655,1655,1655,1655,0
20240830,184300,675987004,1655,1655,1655,1655,0
20240830,184200,675987004,1655,1655,1655,1655,0
20240830,184100,675987004,1655,1655,1655,1655,0
20240830,184000,675987004,1655,1655,1655,1655,0
20240830,183900,675987004,1655,1655,1655,1655,0
20240830,183800,675987004,1655,1655,1655,1655,0
20240830,183700,675987004,1655,1655,1655,1655,0
20240830,183600,675987004,1655,1655,1655,1655,0
20240830,183500,675987004,1655,1655,1655,1655,0
20240830,183400,675987004,1655,1655,1655,1655,0
20240830,183300,675987004,1655,1655,1655,1655,0
20240830,183200,675987004,1655,1655,1655,1655,0
20240830,183100,675987004,1655,1655,1655,1655,0
20240830,183000,675987004,1655,1655,1655,1655,0
20240830,182900,675987004,1655,1655,1655,1655,0
20240830,182800,675987004,1655,1655,1655,1655,0
20240830,182700,675987004,1655,1655,1655,1655,0
20240830,182600,675987004,1655,1655,1655,1655,0
20240830,182500,675987004,1655,1655,1655,1655,0
20240830,182400,675987004,1655,1655,1655,1655,0
20240830,182300,675987004,1655,1655,1655,1655,0
20240830,182200,675987004,1655,1655,1655,1655,3166
20240830,182100,675987004,1655,1655,1655,1655,0
20240830,182000,675987004,1655,1655,1655,1655,0
20240830,181900,675987004,1655,1655,1655,1655,0
20240830,181800,675987004,1655,1655,1655,1655,0
20240830,181700,675987004,1655,1655,1655,1655,0
20240830,181600,675987004,1655,1655,1655,1655,0
20240830,181500,675987004,1655,1655,1655,1655,0
20240830,181400,675987004,1655,1655,1655,1655,0
20240830,181300,675987004,1655,1655,1655,1655,0
20240830,181200,675987004,1655,1655,1655,1655,0
20240830,181100,675987004,1655,1655,1655,1655,0
20240830,181000,675987004,1655,1655,1655,1655,0
20240830,180900,675987004,1655,1655,1655,1655,0
20240830,180800,675987004,1655,1655,1655,1655,0
20240830,180700,675987004,1655,1655,1655,1655,0
20240830,180600,675987004,1655,1655,1655,1655,0
20240830,180500,675987004,1655,1655,1655,1655,0
20240830,180400,675987004,1655,1655,1655,1655,0
20240830,180300,675987004,1655,1655,1655,1655,0
20240830,180200,675987004,1655,1655,1655,1655,0
20240830,180100,675987004,1655,1655,1655,1655,0
20240830,180000,675987004,1655,1655,1655,1655,0
20240830,175900,675987004,1655,1655,1655,1655,0
20240830,175800,675987004,1655,1655,1655,1655,0
20240830,175700,675987004,1655,1655,1655,1655,0
20240830,175600,675987004,1655,1655,1655,1655,0
20240830,175500,675987004,1655,1655,1655,1655,0
20240830,175400,675987004,1655,1655,1655,1655,0
20240830,175300,675987004,1655,1655,1655,1655,0
20240830,175200,675987004,1655,1655,1655,1655,3166
20240830,175100,675987004,1655,1655,1655,1655,0
20240830,175000,675987004,1655,1655,1655,1655,0
20240830,174900,675987004,1655,1655,1655,1655,0
20240830,174800,675987004,1655,1655,1655,1655,0
20240830,174700,675987004,1655,1655,1655,1655,0
20240830,174600,675987004,1655,1655,1655,1655,0
20240830,174500,675987004,1655,1655,1655,1655,0
20240830,174400,675987004,1655,1655,1655,1655,0
20240830,174300,675987004,1655,1655,1655,1655,0
20240830,174200,675987004,1655,1655,1655,1655,0
20240830,174100,675987004,1655,1655,1655,1655,0
20240830,174000,675987004,1655,1655,1655,1655,0
20240830,173900,675987004,1655,1655,1655,1655,0
20240830,173800,675987004,1655,1655,1655,1655,0
20240830,173700,675987004,1655,1655,1655,1655,0
20240830,173600,675987004,1655,1655,1655,1655,0
20240830,173500,675987004,1655,1655,1655,1655,0
20240830,173400,675987004,1655,1655,1655,1655,0
20240830,173300,675987004,1655,1655,1655,1655,0
20240830,173200,675987004,1655,1655,1655,1655,0
20240830,173100,675987004,1655,1655,1655,1655,0
20240830,173000,675987004,1655,1655,1655,1655,0
20240830,172900,675987004,1655,1655,1655,1655,0
20240830,172800,675987004,1655,1655,1655,1655,0
20240830,172700,675987004,1655,1655,1655,1655,0
20240830,172600,675987004,1655,1655,1655,1655,0
20240830,172500,675987004,1655,1655,1655,1655,0
20240830,172400,675987004,1655,1655,1655,1655,0
20240830,172300,675987004,1655,1655,1655,1655,0
20240830,172200,675987004,1655,1655,1655,1655,3166
20240830,172100,675987004,1655,1655,1655,1655,0
20240830,172000,675987004,1655,1655,1655,1655,0
20240830,171900,675987004,1655,1655,1655,1655,0
20240830,171800,675987004,1655,1655,1655,1655,0
20240830,171700,675987004,1655,1655,1655,1655,0
20240830,171600,675987004,1655,1655,1655,1655,0
20240830,171500,675987004,1655,1655,1655,1655,0
20240830,171400,675987004,1655,1655,1655,1655,0
20240830,171300,675987004,1655,1655,1655,1655,0
20240830,171200,675987004,1655,1655,1655,1655,0
20240830,171100,675987004,1655,1655,1655,1655,0
20240830,171000,675987004,1655,1655,1655,1655,0
20240830,170900,675987004,1655,1655,1655,1655,0
20240830,170800,675987004,1655,1655,1655,1655,0
20240830,170700,675987004,1655,1655,1655,1655,0
20240830,170600,675987004,1655,1655,1655,1655,0
20240830,170500,675987004,1655,1655,1655,1655,0
20240830,170400,675987004,1655,1655,1655,1655,0
20240830,170300,675987004,1655,1655,1655,1655,0
20240830,170200,675987004,1655,1655,1655,1655,0
20240830,170100,675987004,1655,1655,1655,1655,0
20240830,170000,675987004,1655,1655,1655,1655,0
20240830,165900,675987004,1655,1655,1655,1655,0
20240830,165800,675987004,1655,1655,1655,1655,0
20240830,165700,675987004,1655,1655,1655,1655,0
20240830,165600,675987004,1655,1655,1655,1655,0
20240830,165500,675987004,1655,1655,1655,1655,0
20240830,165400,675987004,1655,1655,1655,1655,0
20240830,165300,675987004,1655,1655,1655,1655,0
20240830,165200,675987004,1655,1655,1655,1655,3166
20240830,165100,675987004,1655,1655,1655,1655,0
20240830,165000,675987004,1655,1655,1655,1655,0
20240830,164900,675987004,1655,1655,1655,1655,0
20240830,164800,675987004,1655,1655,1655,1655,0
20240830,164700,675987004,1655,1655,1655,1655,0
20240830,164600,675987004,1655,1655,1655,1655,0
20240830,164500,675987004,1655,1655,1655,1655,0
20240830,164400,675987004,1655,1655,1655,1655,0
20240830,164300,675987004,1655,1655,1655,1655,0
20240830,164200,675987004,1655,1655,1655,1655,0
20240830,164100,675987004,1655,1655,1655,1655,0
20240830,164000,675987004,1655,1655,1655,1655,0
20240830,163900,675987004,1655,1655,1655,1655,0
20240830,163800,675987004,1655,1655,1655,1655,0
20240830,163700,675987004,1655,1655,1655,1655,0
20240830,163600,675987004,1655,1655,1655,1655,0
20240830,163500,675987004,1655,1655,1655,1655,0
20240830,163400,675987004,1655,1655,1655,1655,0
20240830,163300,675987004,1655,1655,1655,1655,0
20240830,163200,675987004,1655,1655,1655,1655,0
20240830,163100,675987004,1655,1655,1655,1655,0
20240830,163000,675987004,1655,1655,1655,1655,0
20240830,162900,675987004,1655,1655,1655,1655,0
20240830,162800,675987004,1655,1655,1655,1655,0
20240830,162700,675987004,1655,1655,1655,1655,0
20240830,162600,675987004,1655,1655,1655,1655,0
20240830,162500,675987004,1655,1655,1655,1655,0
20240830,162400,675987004,1655,1655,1655,1655,0
20240830,162300,675987004,1655,1655,1655,1655,0
20240830,162200,675987004,1655,1655,1655,1655,3166
20240830,162100,675987004,1655,1655,1655,1655,0
20240830,162000,675987004,1655,1655,1655,1655,0
20240830,161900,675987004,1655,1655,1655,1655,0
20240830,161800,675987004,1655,1655,1655,1655,0
20240830,161700,675987004,1655,1655,1655,1655,0
20240830,161600,675987004,1655,1655,1655,1655,0
20240830,161500,675987004,1655,1655,1655,1655,0
20240830,161400,675987004,1655,1655,1655,1655,0
20240830,161300,675987004,1655,1655,1655,1655,0
20240830,161200,675987004,1655,1655,1655,1655,0
20240830,161100,675987004,1655,1655,1655,1655,0
20240830,161000,675987004,1655,1655,1655,1655,0
20240830,160900,675987004,1655,1655,1655,1655,0
20240830,160800,675987004,1655,1655,1655,1655,0
20240830,160700,675987004,1655,1655,1655,1655,0
20240830,160600,675987004,1655,1655,1655,1655,0
20240830,160500,675987004,1655,1655,1655,1655,0
20240830,160400,675987004,1655,1655,1655,1655,0
20240830,160300,675987004,1655,1655,1655,1655,0
20240830,160200,675987004,1655,1655,1655,1655,0
20240830,160100,675987004,1655,1655,1655,1655,0
20240830,160000,675987004,1655,1655,1655,1655,0
20240830,155900,675987004,1655,1655,1655,1655,0
20240830,155800,675987004,1655,1655,1655,1655,0
20240830,155700,675987004,1655,1655,1655,1655,0
20240830,155600,675987004,1655,1655,1655,1655,0
20240830,155500,675987004,1655,1655,1655,1655,0
20240830,155400,675987004,1655,1655,1655,1655,0
20240830,155300,675987004,1655,1655,1655,1655,0
20240830,155200,675987004,1655,1655,1655,1655,3166
20240830,155100,675987004,1655,1655,1655,1655,0
20240830,155000,675987004,1655,1655,1655,1655,0
20240830,154900,675987004,1655,1655,1655,1655,0
20240830,154800,675987004,1655,1655,1655,1655,0
20240830,154700,675987004,1655,1655,1655,1655,0
20240830,154600,675987004,1655,1655,1655,1655,0
20240830,154500,675987004,1655,1655,1655,1655,0
20240830,154400,675987004,1655,1655,1655,1655,0
20240830,154300,675987004,1655,1655,1655,1655,0
20240830,154200,675987004,1655,1655,1655,1655,0
20240830,154100,675987004,1655,1655,1655,1655,0
20240830,154000,675987004,1655,1655,1655,1655,0
20240830,153900,675987004,1655,1655,1655,1655,0
20240830,153800,675987004,1655,1655,1655,1655,0
20240830,153700,675987004,1655,1655,1655,1655,0
20240830,153600,675987004,1655,1655,1655,1655,0
20240830,153500,675987004,1655,1655,1655,1655,0
20240830,153400,675987004,1655,1655,1655,1655,0
20240830,153300,675987004,1655,1655,1655,1655,0
20240830,153200,675987004,1655,1655,1655,1655,0
20240830,153100,675987004,1655,1655,1655,1655,0
20240830,153000,675987004,1655,1655,1655,1655,3166
20240830,152900,670747274,1658,1658,1658,1658,0
20240830,152800,670747274,1658,1658,1658,1658,0
20240830,152700,670747274,1658,1658,1658,1658,0
20240830,152600,670747274,1658,1658,1658,1658,0
20240830,152500,670747274,1658,1658,1658,1658,0
20240830,152400,670747274,1658,1658,1658,1658,0
20240830,152300,670747274,1658,1658,1658,1658,0
20240830,152200,670747274,1658,1658,1658,1658,0
20240830,152100,670747274,1658,1658,1658,1658,0
20240830,152000,670747274,1658,1658,1658,1658,0
20240830,151900,670747274,1658,1649,1658,1649,1799
20240830,151800,667775125,1649,1649,1650,1648,523
20240830,151700,666913200,1649,1649,1650,1649,717
20240830,151600,665730861,1649,1649,1649,1649,25
20240830,151500,665689636,1649,1649,1649,1649,1357
20240830,151400,663451943,1649,1649,1649,1649,10
20240830,151300,663435453,1649,1646,1650,1646,715
20240830,151200,662257365,1647,1646,1647,1646,430
20240830,151100,661549260,1644,1644,1644,1644,0
20240830,151000,661549260,1644,1644,1644,1644,1
20240830,150900,661547616,1644,1644,1644,1644,0
20240830,150800,661547616,1644,1644,1644,1644,0
20240830,150700,661547616,1644,1644,1644,1644,264
20240830,150600,661113600,1644,1644,1644,1644,51
20240830,150500,661029756,1644,1644,1644,1644,0
20240830,150400,661029756,1644,1644,1644,1644,243
20240830,150300,660630264,1643,1643,1643,1643,714
20240830,150200,659457162,1644,1643,1644,1643,651
20240830,150100,658386921,1643,1643,1643,1643,0
20240830,150000,658386921,1643,1643,1643,1643,0
20240830,145900,658386921,1643,1647,1647,1641,8587
20240830,145800,644275123,1649,1649,1649,1647,22
20240830,145700,644238879,1649,1648,1649,1647,163
20240830,145600,643970411,1649,1647,1649,1647,867
20240830,145500,642542456,1647,1647,1647,1647,86
20240830,145400,642400814,1646,1646,1646,1646,0
20240830,145300,642400814,1646,1646,1646,1646,600
20240830,145200,641413214,1647,1647,1647,1647,240
20240830,145100,641017934,1647,1645,1647,1644,481
20240830,145000,640226682,1645,1645,1645,1645,0
20240830,144900,640226682,1645,1645,1645,1645,2401
20240830,144800,636277037,1645,1645,1645,1645,58
20240830,144700,636181627,1645,1644,1645,1644,253
20240830,144600,635765593,1644,1644,1644,1644,0
20240830,144500,635765593,1644,1644,1644,1644,553
20240830,144400,634856461,1644,1644,1644,1644,306
20240830,144300,634353397,1644,1644,1644,1644,0
20240830,144200,634353397,1644,1644,1644,1644,1
20240830,144100,634351753,1644,1644,1644,1644,1
20240830,144000,634350109,1642,1642,1642,1642,0
20240830,143900,634350109,1642,1642,1642,1642,0
20240830,143800,634350109,1642,1642,1642,1642,0
20240830,143700,634350109,1642,1644,1644,1642,10
20240830,143600,634333683,1644,1642,1644,1642,96
20240830,143500,634176049,1642,1642,1642,1641,103
20240830,143400,634006924,1642,1641,1642,1641,1738
20240830,143300,631154865,1642,1644,1644,1642,2302
20240830,143200,627374740,1645,1645,1645,1645,51
20240830,143100,627290845,1645,1645,1645,1645,83
20240830,143000,627154310,1645,1645,1645,1645,101
20240830,142900,626988165,1645,1645,1646,1645,1806
20240830,142800,624017293,1645,1645,1645,1645,9
20240830,142700,624002488,1645,1642,1645,1641,1772
20240830,142600,621094201,1643,1647,1647,1643,8597
20240830,142500,606964302,1645,1645,1645,1645,0
20240830,142400,606964302,1645,1645,1645,1645,0
20240830,142300,606964302,1645,1645,1645,1645,1162
20240830,142200,605052812,1646,1645,1646,1645,440
20240830,142100,604328981,1646,1647,1647,1646,309
20240830,142000,603820078,1647,1647,1647,1647,0
20240830,141900,603820078,1647,1647,1647,1647,0
20240830,141800,603820078,1647,1647,1647,1647,2
20240830,141700,603816784,1647,1647,1647,1647,12
20240830,141600,603797020,1648,1648,1648,1648,2020
20240830,141500,600468060,1649,1650,1650,1649,987
20240830,141400,598840496,1650,1650,1650,1650,8
20240830,141300,598827296,1650,1650,1650,1649,516
20240830,141200,597976390,1650,1649,1650,1649,18
20240830,141100,597946695,1649,1649,1649,1649,0
20240830,141000,597946695,1649,1649,1649,1649,0
20240830,140900,597946695,1649,1648,1649,1648,550
20240830,140800,597039747,1649,1648,1649,1648,202
20240830,140700,596706749,1648,1648,1648,1648,2
20240830,140600,596703453,1649,1646,1649,1646,21
20240830,140500,596668837,1644,1644,1644,1644,2
20240830,140400,596665549,1643,1643,1643,1643,1219
20240830,140300,594662732,1642,1641,1642,1641,522
20240830,140200,593805830,1641,1641,1641,1641,11
20240830,140100,593787779,1641,1641,1641,1641,236
20240830,140000,593400503,1640,1640,1640,1640,0
20240830,135900,593400503,1640,1640,1640,1640,150
20240830,135800,593154503,1639,1639,1639,1639,1
20240830,135700,593152864,1639,1639,1639,1639,15
20240830,135600,593128279,1638,1642,1642,1637,6472
20240830,135500,582517262,1643,1643,1643,1643,1
20240830,135400,582515619,1643,1643,1643,1643,30
20240830,135300,582466329,1643,1643,1643,1643,171
20240830,135200,582185376,1643,1642,1643,1642,281
20240830,135100,581723811,1643,1643,1643,1643,70
20240830,135000,581608801,1642,1641,1642,1641,1443
20240830,134900,579239558,1640,1640,1640,1640,365
20240830,134800,578640958,1640,1639,1640,1639,521
20240830,134700,577786922,1640,1640,1640,1640,15
20240830,134600,577762322,1639,1639,1639,1639,0
20240830,134500,577762322,1639,1640,1640,1639,4
20240830,134400,577755765,1639,1639,1639,1638,334
20240830,134300,577208369,1639,1638,1639,1638,1770
20240830,134200,574309108,1638,1639,1639,1637,2098
20240830,134100,570873365,1639,1643,1643,1639,10613
20240830,134000,553465141,1643,1643,1643,1643,0
20240830,133900,553465141,1643,1644,1644,1643,197
20240830,133800,553141383,1644,1645,1645,1644,602
20240830,133700,552151644,1646,1641,1646,1641,877
20240830,133600,550709905,1642,1642,1642,1642,942
20240830,133500,549163141,1642,1642,1642,1642,100
20240830,133400,548998941,1640,1641,1642,1640,239
20240830,133300,548606677,1642,1641,1642,1641,162
20240830,133200,548340805,1641,1641,1641,1641,20
20240830,133100,548307985,1640,1639,1642,1639,1103
20240830,133000,546498961,1639,1639,1641,1638,17324
20240830,132900,518100372,1639,1646,1646,1639,7811
20240830,132800,505271870,1646,1643,1647,1643,2894
20240830,132700,500514543,1642,1642,1642,1642,345
20240830,132600,499948053,1642,1640,1642,1640,502
20240830,132500,499123771,1641,1641,1641,1641,271
20240830,132400,498679060,1640,1644,1644,1639,8969
20240830,132300,483959468,1644,1641,1645,1641,15392
20240830,132200,458668262,1640,1643,1644,1639,8022
20240830,132100,445507257,1644,1648,1648,1644,3650
20240830,132000,439502156,1649,1651,1657,1648,17325
20240830,131900,410936911,1650,1655,1655,1650,5110
20240830,131800,402499311,1656,1660,1660,1656,6577
20240830,131700,391605883,1658,1661,1661,1658,12996
20240830,131600,370042891,1662,1665,1665,1662,4058
20240830,131500,363295615,1666,1666,1666,1666,1
20240830,131400,363293949,1665,1665,1665,1665,0
20240830,131300,363293949,1665,1665,1665,1665,0
20240830,131200,363293949,1665,1667,1667,1665,153
20240830,131100,363039198,1666,1665,1666,1665,32
20240830,131000,362985917,1665,1665,1665,1665,220
20240830,130900,362619617,1665,1665,1665,1665,11
20240830,130800,362601302,1665,1665,1665,1665,0
20240830,130700,362601302,1665,1665,1665,1664,616
20240830,130600,361576219,1665,1665,1665,1665,2
20240830,130500,361572889,1666,1664,1666,1664,106
20240830,130400,361396399,1665,1665,1665,1665,464
20240830,130300,360623839,1665,1665,1665,1665,17
20240830,130200,360595534,1667,1664,1667,1664,5
20240830,130100,360587205,1665,1660,1665,1660,7606
20240830,130000,347943359,1660,1662,1662,1660,3172
20240830,125900,342675853,1663,1670,1670,1663,15021
20240830,125800,317618986,1670,1670,1670,1670,27
20240830,125700,317573896,1670,1671,1671,1670,2450
20240830,125600,313481334,1671,1671,1671,1671,0
20240830,125500,313481334,1671,1671,1671,1671,0
20240830,125400,313481334,1671,1671,1671,1671,0
20240830,125300,313481334,1671,1671,1671,1671,530
20240830,125200,312595704,1672,1672,1672,1672,13
20240830,125100,312573968,1672,1672,1672,1672,0
20240830,125000,312573968,1672,1672,1672,1672,3
20240830,124900,312568952,1672,1672,1672,1672,0
20240830,124800,312568952,1672,1672,1672,1672,1
20240830,124700,312567280,1672,1672,1672,1672,0
20240830,124600,312567280,1672,1672,1672,1672,0
20240830,124500,312567280,1672,1672,1672,1672,0
20240830,124400,312567280,1672,1672,1672,1672,1650
20240830,124300,309808480,1673,1673,1673,1673,59
20240830,124200,309709773,1677,1677,1677,1677,0
20240830,124100,309709773,1677,1677,1677,1677,0
20240830,124000,309709773,1677,1673,1677,1673,3
20240830,123900,309704750,1671,1671,1671,1671,1200
20240830,123800,307699550,1671,1675,1676,1671,2361
20240830,123700,303751436,1676,1675,1676,1675,4
20240830,123600,303744735,1676,1674,1676,1673,12
20240830,123500,303724639,1676,1674,1676,1674,7
20240830,123400,303712915,1673,1675,1678,1673,24
20240830,123300,303672717,1675,1674,1675,1674,1699
20240830,123200,300828589,1674,1674,1674,1674,500
20240830,123100,299991589,1674,1674,1674,1674,6
20240830,123000,299981545,1674,1674,1674,1674,14
20240830,122900,299958109,1674,1674,1674,1674,0
20240830,122800,299958109,1674,1674,1674,1674,2000
20240830,122700,296610109,1674,1673,1674,1673,6
20240830,122600,296600066,1672,1673,1674,1672,45
20240830,122500,296524798,1674,1673,1674,1673,90
20240830,122400,296374225,1673,1673,1673,1672,47
20240830,122300,296295621,1673,1673,1673,1673,20
20240830,122200,296262161,1673,1673,1673,1673,10
20240830,122100,296245431,1674,1673,1674,1672,954
20240830,122000,294650122,1674,1674,1674,1674,0
20240830,121900,294650122,1674,1675,1675,1674,109
20240830,121800,294467548,1676,1676,1676,1676,0
20240830,121700,294467548,1676,1676,1677,1676,43
20240830,121600,294395441,1677,1677,1677,1677,0
20240830,121500,294395441,1677,1677,1677,1677,0
20240830,121400,294395441,1677,1677,1677,1677,1
20240830,121300,294393764,1680,1673,1680,1672,355
20240830,121200,293799842,1672,1672,1672,1672,181
20240830,121100,293497210,1672,1672,1672,1672,8
20240830,121000,293483834,1671,1671,1671,1671,1
20240830,120900,293482163,1672,1672,1672,1672,3
20240830,120800,293477147,1671,1671,1671,1671,0
20240830,120700,293477147,1671,1671,1671,1671,0
20240830,120600,293477147,1671,1671,1671,1671,1
20240830,120500,293475476,1671,1671,1671,1671,113
20240830,120400,293286653,1671,1671,1671,1671,60
20240830,120300,293186393,1671,1671,1671,1671,344
20240830,120200,292611569,1670,1672,1672,1670,635
20240830,120100,291551074,1671,1671,1671,1671,30
20240830,120000,291500944,1671,1671,1671,1671,400
20240830,115900,290832544,1671,1671,1671,1671,1
20240830,115800,290830873,1670,1672,1672,1670,2952
20240830,115700,285899709,1673,1673,1680,1673,2406
20240830,115600,281872236,1675,1673,1676,1672,705
20240830,115500,280690675,1673,1672,1676,1672,281
20240830,115400,280220708,1672,1672,1672,1672,0
20240830,115300,280220708,1672,1675,1675,1672,1756
20240830,115200,277281214,1676,1671,1686,1671,3195
20240830,115100,271922764,1671,1671,1671,1671,543
20240830,115000,271015411,1671,1671,1671,1671,121
20240830,114900,270813220,1671,1672,1672,1671,1738
20240830,114800,267908899,1672,1680,1680,1672,37067
20240830,114700,205801869,1686,1686,1686,1686,0
20240830,114600,205801869,1686,1686,1686,1686,0
20240830,114500,205801869,1686,1680,1686,1680,96
20240830,114400,205640533,1680,1679,1680,1679,1278
20240830,114300,203494472,1680,1679,1680,1679,23
20240830,114200,203455854,1679,1679,1679,1679,75
20240830,114100,203329929,1679,1679,1679,1679,500
20240830,114000,202490429,1678,1678,1678,1678,10
20240830,113900,202473649,1678,1678,1678,1678,0
20240830,113800,202473649,1678,1678,1678,1678,0
20240830,113700,202473649,1678,1679,1679,1678,505
20240830,113600,201626249,1679,1679,1679,1679,0
20240830,113500,201626249,1679,1679,1679,1679,2
20240830,113400,201622891,1679,1679,1679,1679,0
20240830,113300,201622891,1679,1679,1679,1679,22
20240830,113200,201585953,1679,1679,1679,1679,3
20240830,113100,201580916,1679,1679,1679,1679,0
20240830,113000,201580916,1679,1679,1679,1679,1
20240830,112900,201579237,1678,1678,1678,1678,0
20240830,112800,201579237,1678,1678,1678,1678,0
20240830,112700,201579237,1678,1678,1678,1678,0
20240830,112600,201579237,1678,1678,1678,1678,179
20240830,112500,201278875,1678,1678,1678,1678,24
20240830,112400,201238603,1678,1678,1678,1678,0
20240830,112300,201238603,1678,1678,1678,1678,500
20240830,112200,200399603,1679,1679,1679,1679,0
20240830,112100,200399603,1679,1678,1679,1678,250
20240830,112000,199979864,1678,1678,1678,1678,516
20240830,111900,199114016,1678,1678,1678,1678,0
20240830,111800,199114016,1678,1678,1678,1678,20
20240830,111700,199080456,1678,1678,1678,1678,0
20240830,111600,199080456,1678,1678,1678,1678,0
20240830,111500,199080456,1678,1678,1678,1677,453
20240830,111400,198320402,1678,1678,1678,1678,101
20240830,111300,198150924,1678,1677,1678,1677,111
20240830,111200,197964676,1677,1677,1677,1677,90
20240830,111100,197813746,1677,1678,1678,1677,5159
20240830,111000,189161442,1679,1679,1679,1679,0
20240830,110900,189161442,1679,1679,1679,1679,26
20240830,110800,189117788,1679,1679,1679,1679,40
20240830,110700,189050628,1678,1678,1678,1678,1
20240830,110600,189048950,1679,1679,1679,1679,20
20240830,110500,189015370,1679,1679,1679,1679,0
20240830,110400,189015370,1679,1679,1679,1679,119
20240830,110300,188815569,1679,1679,1679,1679,3000
20240830,110200,183778569,1679,1679,1679,1679,1
20240830,110100,183776890,1678,1678,1678,1678,5213
20240830,110000,175029476,1679,1679,1679,1679,231
20240830,105900,174641627,1680,1680,1680,1680,15
20240830,105800,174616427,1680,1679,1680,1679,345
20240830,105700,174037170,1679,1679,1679,1679,0
20240830,105600,174037170,1679,1679,1679,1679,200
20240830,105500,173701370,1680,1680,1680,1680,0
20240830,105400,173701370,1680,1680,1680,1680,11
20240830,105300,173682890,1680,1680,1680,1678,11
20240830,105200,173664416,1680,1680,1680,1680,0
20240830,105100,173664416,1680,1680,1680,1680,0
20240830,105000,173664416,1680,1680,1680,1679,2111
20240830,104900,170118582,1680,1680,1680,1680,0
20240830,104800,170118582,1680,1680,1680,1680,0
20240830,104700,170118582,1680,1680,1680,1680,0
20240830,104600,170118582,1680,1680,1680,1680,369
20240830,104500,169498662,1680,1680,1680,1680,0
20240830,104400,169498662,1680,1679,1680,1679,366
20240830,104300,168884147,1680,1679,1680,1678,3700
20240830,104200,162674967,1680,1680,1680,1680,1
20240830,104100,162673287,1680,1680,1680,1680,2
20240830,104000,162669927,1680,1680,1680,1680,1
20240830,103900,162668247,1681,1678,1681,1678,103
20240830,103800,162495404,1680,1680,1680,1680,60
20240830,103700,162394604,1680,1679,1680,1679,415
20240830,103600,161697809,1680,1680,1680,1680,0
20240830,103500,161697809,1680,1680,1680,1680,0
20240830,103400,161697809,1680,1680,1680,1680,107
20240830,103300,161518049,1680,1680,1680,1680,21
20240830,103200,161482769,1679,1679,1679,1679,0
20240830,103100,161482769,1679,1679,1679,1679,0
20240830,103000,161482769,1679,1679,1679,1679,30
20240830,102900,161432399,1679,1679,1679,1679,18
20240830,102800,161402177,1679,1680,1680,1678,4043
20240830,102700,154614755,1680,1680,1680,1680,17
20240830,102600,154586195,1680,1680,1680,1680,2
20240830,102500,154582835,1680,1680,1680,1680,0
20240830,102400,154582835,1680,1680,1680,1680,4
20240830,102300,154576115,1680,1680,1680,1680,0
20240830,102200,154576115,1680,1681,1681,1680,304
20240830,102100,154065384,1682,1682,1682,1682,0
20240830,102000,154065384,1682,1682,1682,1682,0
20240830,101900,154065384,1682,1682,1682,1682,4
20240830,101800,154058656,1682,1681,1682,1681,894
20240830,101700,152555825,1683,1682,1683,1682,1037
20240830,101600,150811589,1682,1682,1682,1682,0
20240830,101500,150811589,1682,1682,1682,1682,1
20240830,101400,150809907,1682,1682,1682,1682,318
20240830,101300,150275031,1683,1683,1683,1683,0
20240830,101200,150275031,1683,1683,1683,1683,30
20240830,101100,150224541,1683,1683,1683,1683,1
20240830,101000,150222858,1683,1683,1683,1683,2
20240830,100900,150219492,1682,1681,1682,1681,619
20240830,100800,149178951,1681,1680,1681,1680,4306
20240830,100700,141942471,1681,1683,1683,1681,3721
20240830,100600,135687246,1683,1683,1683,1683,120
20240830,100500,135485286,1683,1683,1685,1683,4
20240830,100400,135478552,1685,1683,1685,1683,11
20240830,100300,135460021,1683,1685,1685,1683,19
20240830,100200,135428019,1685,1683,1685,1683,22
20240830,100100,135390951,1685,1681,1685,1681,15
20240830,100000,135365691,1681,1681,1681,1681,0
20240830,095900,135365691,1681,1681,1681,1681,137
20240830,095800,135135394,1680,1680,1680,1680,0
20240830,095700,135135394,1680,1680,1680,1680,0
20240830,095600,135135394,1680,1680,1680,1680,0
20240830,095500,135135394,1680,1680,1680,1680,0
20240830,095400,135135394,1680,1680,1680,1680,0
20240830,095300,135135394,1680,1680,1680,1680,0
20240830,095200,135135394,1680,1680,1680,1680,0
20240830,095100,135135394,1680,1680,1680,1680,48
20240830,095000,135054754,1680,1680,1680,1680,327
20240830,094900,134505394,1681,1681,1681,1681,34
20240830,094800,134448240,1680,1680,1680,1680,170
20240830,094700,134162640,1680,1681,1681,1680,30
20240830,094600,134112212,1680,1679,1680,1679,305
20240830,094500,133600116,1679,1679,1679,1679,196
20240830,094400,133271032,1679,1679,1679,1679,1180
20240830,094300,131289812,1679,1680,1680,1679,195
20240830,094200,130962404,1677,1679,1679,1677,1500
20240830,094100,128444265,1680,1681,1681,1680,328
20240830,094000,127892908,1681,1682,1682,1680,413
20240830,093900,127198782,1682,1682,1682,1682,12
20240830,093800,127178598,1682,1685,1685,1682,941
20240830,093700,125595775,1685,1682,1691,1682,93
20240830,093600,125438699,1682,1681,1682,1681,1053
20240830,093500,123668572,1681,1681,1681,1679,601
20240830,093400,122658585,1681,1680,1681,1679,1586
20240830,093300,119994447,1681,1681,1681,1681,348
20240830,093200,119409459,1681,1681,1681,1680,611
20240830,093100,118382370,1682,1679,1682,1679,553
20240830,093000,117452238,1682,1681,1682,1677,22034
20240830,092900,80449765,1681,1682,1682,1681,10
20240830,092800,80432946,1682,1691,1691,1682,3132
20240830,092700,75147602,1692,1692,1692,1692,2
20240830,092600,75144218,1692,1692,1692,1692,35
20240830,092500,75084998,1692,1692,1692,1692,2
20240830,092400,75081614,1692,1692,1692,1692,523
20240830,092300,74196698,1692,1692,1692,1692,6
20240830,092200,74186546,1692,1692,1692,1692,20
20240830,092100,74152706,1692,1691,1692,1691,205
20240830,092000,73805847,1691,1691,1691,1691,1
20240830,091900,73804156,1692,1690,1692,1690,198
20240830,091800,73469149,1692,1692,1692,1692,0
20240830,091700,73469149,1692,1692,1692,1692,3
20240830,091600,73464073,1687,1687,1687,1687,4691
20240830,091500,65550356,1686,1686,1686,1686,0
20240830,091400,65550356,1686,1686,1686,1686,2
20240830,091300,65546984,1685,1687,1687,1685,30
20240830,091200,65496412,1685,1685,1685,1685,0
20240830,091100,65496412,1685,1684,1685,1684,3097
20240830,091000,60277994,1687,1687,1687,1687,0
20240830,090900,60277994,1687,1679,1687,1679,2928
20240830,090800,55348080,1679,1682,1682,1679,498
20240830,090700,54511494,1682,1682,1682,1682,42
20240830,090600,54440850,1678,1680,1680,1678,996
20240830,090500,52768656,1679,1679,1679,1679,775
20240830,090400,51467431,1688,1688,1688,1688,0
20240830,090300,51467431,1688,1688,1688,1678,23742
20240830,090200,11601787,1688,1687,1688,1687,1767
20240830,090100,8620358,1688,1685,1688,1685,46
20240830,090000,8542842,1681,1681,1681,1681,5082