KissMeData/225430/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,203900,7405276,811,811,811,811,745
20240830,203800,7405276,811,811,811,811,0
20240830,203700,7405276,811,811,811,811,0
20240830,203600,7405276,811,811,811,811,0
20240830,203500,7405276,811,811,811,811,0
20240830,203400,7405276,811,811,811,811,0
20240830,203300,7405276,811,811,811,811,0
20240830,203200,7405276,811,811,811,811,0
20240830,203100,7405276,811,811,811,811,0
20240830,203000,7405276,811,811,811,811,0
20240830,202900,7405276,811,811,811,811,0
20240830,202800,7405276,811,811,811,811,0
20240830,202700,7405276,811,811,811,811,0
20240830,202600,7405276,811,811,811,811,0
20240830,202500,7405276,811,811,811,811,0
20240830,202400,7405276,811,811,811,811,0
20240830,202300,7405276,811,811,811,811,0
20240830,202200,7405276,811,811,811,811,0
20240830,202100,7405276,811,811,811,811,0
20240830,202000,7405276,811,811,811,811,0
20240830,201900,7405276,811,811,811,811,0
20240830,201800,7405276,811,811,811,811,0
20240830,201700,7405276,811,811,811,811,0
20240830,201600,7405276,811,811,811,811,0
20240830,201500,7405276,811,811,811,811,0
20240830,201400,7405276,811,811,811,811,0
20240830,201300,7405276,811,811,811,811,0
20240830,201200,7405276,811,811,811,811,0
20240830,201100,7405276,811,811,811,811,0
20240830,201000,7405276,811,811,811,811,0
20240830,200900,7405276,811,811,811,811,745
20240830,200800,7405276,811,811,811,811,0
20240830,200700,7405276,811,811,811,811,0
20240830,200600,7405276,811,811,811,811,0
20240830,200500,7405276,811,811,811,811,0
20240830,200400,7405276,811,811,811,811,0
20240830,200300,7405276,811,811,811,811,0
20240830,200200,7405276,811,811,811,811,0
20240830,200100,7405276,811,811,811,811,0
20240830,200000,7405276,811,811,811,811,0
20240830,195900,7405276,811,811,811,811,0
20240830,195800,7405276,811,811,811,811,0
20240830,195700,7405276,811,811,811,811,0
20240830,195600,7405276,811,811,811,811,0
20240830,195500,7405276,811,811,811,811,0
20240830,195400,7405276,811,811,811,811,0
20240830,195300,7405276,811,811,811,811,0
20240830,195200,7405276,811,811,811,811,0
20240830,195100,7405276,811,811,811,811,0
20240830,195000,7405276,811,811,811,811,0
20240830,194900,7405276,811,811,811,811,0
20240830,194800,7405276,811,811,811,811,0
20240830,194700,7405276,811,811,811,811,0
20240830,194600,7405276,811,811,811,811,0
20240830,194500,7405276,811,811,811,811,0
20240830,194400,7405276,811,811,811,811,0
20240830,194300,7405276,811,811,811,811,0
20240830,194200,7405276,811,811,811,811,0
20240830,194100,7405276,811,811,811,811,0
20240830,194000,7405276,811,811,811,811,0
20240830,193900,7405276,811,811,811,811,745
20240830,193800,7405276,811,811,811,811,0
20240830,193700,7405276,811,811,811,811,0
20240830,193600,7405276,811,811,811,811,0
20240830,193500,7405276,811,811,811,811,0
20240830,193400,7405276,811,811,811,811,0
20240830,193300,7405276,811,811,811,811,0
20240830,193200,7405276,811,811,811,811,0
20240830,193100,7405276,811,811,811,811,0
20240830,193000,7405276,811,811,811,811,0
20240830,192900,7405276,811,811,811,811,0
20240830,192800,7405276,811,811,811,811,0
20240830,192700,7405276,811,811,811,811,0
20240830,192600,7405276,811,811,811,811,0
20240830,192500,7405276,811,811,811,811,0
20240830,192400,7405276,811,811,811,811,0
20240830,192300,7405276,811,811,811,811,0
20240830,192200,7405276,811,811,811,811,0
20240830,192100,7405276,811,811,811,811,0
20240830,192000,7405276,811,811,811,811,0
20240830,191900,7405276,811,811,811,811,0
20240830,191800,7405276,811,811,811,811,0
20240830,191700,7405276,811,811,811,811,0
20240830,191600,7405276,811,811,811,811,0
20240830,191500,7405276,811,811,811,811,0
20240830,191400,7405276,811,811,811,811,0
20240830,191300,7405276,811,811,811,811,0
20240830,191200,7405276,811,811,811,811,0
20240830,191100,7405276,811,811,811,811,0
20240830,191000,7405276,811,811,811,811,0
20240830,190900,7405276,811,811,811,811,745
20240830,190800,7405276,811,811,811,811,0
20240830,190700,7405276,811,811,811,811,0
20240830,190600,7405276,811,811,811,811,0
20240830,190500,7405276,811,811,811,811,0
20240830,190400,7405276,811,811,811,811,0
20240830,190300,7405276,811,811,811,811,0
20240830,190200,7405276,811,811,811,811,0
20240830,190100,7405276,811,811,811,811,0
20240830,190000,7405276,811,811,811,811,0
20240830,185900,7405276,811,811,811,811,0
20240830,185800,7405276,811,811,811,811,0
20240830,185700,7405276,811,811,811,811,0
20240830,185600,7405276,811,811,811,811,0
20240830,185500,7405276,811,811,811,811,0
20240830,185400,7405276,811,811,811,811,0
20240830,185300,7405276,811,811,811,811,0
20240830,185200,7405276,811,811,811,811,0
20240830,185100,7405276,811,811,811,811,0
20240830,185000,7405276,811,811,811,811,0
20240830,184900,7405276,811,811,811,811,0
20240830,184800,7405276,811,811,811,811,0
20240830,184700,7405276,811,811,811,811,0
20240830,184600,7405276,811,811,811,811,0
20240830,184500,7405276,811,811,811,811,0
20240830,184400,7405276,811,811,811,811,0
20240830,184300,7405276,811,811,811,811,0
20240830,184200,7405276,811,811,811,811,0
20240830,184100,7405276,811,811,811,811,0
20240830,184000,7405276,811,811,811,811,0
20240830,183900,7405276,811,811,811,811,745
20240830,183800,7405276,811,811,811,811,0
20240830,183700,7405276,811,811,811,811,0
20240830,183600,7405276,811,811,811,811,0
20240830,183500,7405276,811,811,811,811,0
20240830,183400,7405276,811,811,811,811,0
20240830,183300,7405276,811,811,811,811,0
20240830,183200,7405276,811,811,811,811,0
20240830,183100,7405276,811,811,811,811,0
20240830,183000,7405276,811,811,811,811,0
20240830,182900,7405276,811,811,811,811,0
20240830,182800,7405276,811,811,811,811,0
20240830,182700,7405276,811,811,811,811,0
20240830,182600,7405276,811,811,811,811,0
20240830,182500,7405276,811,811,811,811,0
20240830,182400,7405276,811,811,811,811,0
20240830,182300,7405276,811,811,811,811,0
20240830,182200,7405276,811,811,811,811,0
20240830,182100,7405276,811,811,811,811,0
20240830,182000,7405276,811,811,811,811,0
20240830,181900,7405276,811,811,811,811,0
20240830,181800,7405276,811,811,811,811,0
20240830,181700,7405276,811,811,811,811,0
20240830,181600,7405276,811,811,811,811,0
20240830,181500,7405276,811,811,811,811,0
20240830,181400,7405276,811,811,811,811,0
20240830,181300,7405276,811,811,811,811,0
20240830,181200,7405276,811,811,811,811,0
20240830,181100,7405276,811,811,811,811,0
20240830,181000,7405276,811,811,811,811,0
20240830,180900,7405276,811,811,811,811,745
20240830,180800,7405276,811,811,811,811,0
20240830,180700,7405276,811,811,811,811,0
20240830,180600,7405276,811,811,811,811,0
20240830,180500,7405276,811,811,811,811,0
20240830,180400,7405276,811,811,811,811,0
20240830,180300,7405276,811,811,811,811,0
20240830,180200,7405276,811,811,811,811,0
20240830,180100,7405276,811,811,811,811,0
20240830,180000,7405276,811,811,811,811,0
20240830,175900,7405276,811,811,811,811,0
20240830,175800,7405276,811,811,811,811,0
20240830,175700,7405276,811,811,811,811,0
20240830,175600,7405276,811,811,811,811,0
20240830,175500,7405276,811,811,811,811,0
20240830,175400,7405276,811,811,811,811,0
20240830,175300,7405276,811,811,811,811,0
20240830,175200,7405276,811,811,811,811,0
20240830,175100,7405276,811,811,811,811,0
20240830,175000,7405276,811,811,811,811,0
20240830,174900,7405276,811,811,811,811,0
20240830,174800,7405276,811,811,811,811,0
20240830,174700,7405276,811,811,811,811,0
20240830,174600,7405276,811,811,811,811,0
20240830,174500,7405276,811,811,811,811,0
20240830,174400,7405276,811,811,811,811,0
20240830,174300,7405276,811,811,811,811,0
20240830,174200,7405276,811,811,811,811,0
20240830,174100,7405276,811,811,811,811,0
20240830,174000,7405276,811,811,811,811,0
20240830,173900,7405276,811,811,811,811,745
20240830,173800,7405276,811,811,811,811,0
20240830,173700,7405276,811,811,811,811,0
20240830,173600,7405276,811,811,811,811,0
20240830,173500,7405276,811,811,811,811,0
20240830,173400,7405276,811,811,811,811,0
20240830,173300,7405276,811,811,811,811,0
20240830,173200,7405276,811,811,811,811,0
20240830,173100,7405276,811,811,811,811,0
20240830,173000,7405276,811,811,811,811,0
20240830,172900,7405276,811,811,811,811,0
20240830,172800,7405276,811,811,811,811,0
20240830,172700,7405276,811,811,811,811,0
20240830,172600,7405276,811,811,811,811,0
20240830,172500,7405276,811,811,811,811,0
20240830,172400,7405276,811,811,811,811,0
20240830,172300,7405276,811,811,811,811,0
20240830,172200,7405276,811,811,811,811,0
20240830,172100,7405276,811,811,811,811,0
20240830,172000,7405276,811,811,811,811,0
20240830,171900,7405276,811,811,811,811,0
20240830,171800,7405276,811,811,811,811,0
20240830,171700,7405276,811,811,811,811,0
20240830,171600,7405276,811,811,811,811,0
20240830,171500,7405276,811,811,811,811,0
20240830,171400,7405276,811,811,811,811,0
20240830,171300,7405276,811,811,811,811,0
20240830,171200,7405276,811,811,811,811,0
20240830,171100,7405276,811,811,811,811,0
20240830,171000,7405276,811,811,811,811,0
20240830,170900,7405276,811,811,811,811,745
20240830,170800,7405276,811,811,811,811,0
20240830,170700,7405276,811,811,811,811,0
20240830,170600,7405276,811,811,811,811,0
20240830,170500,7405276,811,811,811,811,0
20240830,170400,7405276,811,811,811,811,0
20240830,170300,7405276,811,811,811,811,0
20240830,170200,7405276,811,811,811,811,0
20240830,170100,7405276,811,811,811,811,0
20240830,170000,7405276,811,811,811,811,0
20240830,165900,7405276,811,811,811,811,0
20240830,165800,7405276,811,811,811,811,0
20240830,165700,7405276,811,811,811,811,0
20240830,165600,7405276,811,811,811,811,0
20240830,165500,7405276,811,811,811,811,0
20240830,165400,7405276,811,811,811,811,0
20240830,165300,7405276,811,811,811,811,0
20240830,165200,7405276,811,811,811,811,0
20240830,165100,7405276,811,811,811,811,0
20240830,165000,7405276,811,811,811,811,0
20240830,164900,7405276,811,811,811,811,0
20240830,164800,7405276,811,811,811,811,0
20240830,164700,7405276,811,811,811,811,0
20240830,164600,7405276,811,811,811,811,0
20240830,164500,7405276,811,811,811,811,0
20240830,164400,7405276,811,811,811,811,0
20240830,164300,7405276,811,811,811,811,0
20240830,164200,7405276,811,811,811,811,0
20240830,164100,7405276,811,811,811,811,0
20240830,164000,7405276,811,811,811,811,0
20240830,163900,7405276,811,811,811,811,745
20240830,163800,7405276,811,811,811,811,0
20240830,163700,7405276,811,811,811,811,0
20240830,163600,7405276,811,811,811,811,0
20240830,163500,7405276,811,811,811,811,0
20240830,163400,7405276,811,811,811,811,0
20240830,163300,7405276,811,811,811,811,0
20240830,163200,7405276,811,811,811,811,0
20240830,163100,7405276,811,811,811,811,0
20240830,163000,7405276,811,811,811,811,0
20240830,162900,7405276,811,811,811,811,0
20240830,162800,7405276,811,811,811,811,0
20240830,162700,7405276,811,811,811,811,0
20240830,162600,7405276,811,811,811,811,0
20240830,162500,7405276,811,811,811,811,0
20240830,162400,7405276,811,811,811,811,0
20240830,162300,7405276,811,811,811,811,0
20240830,162200,7405276,811,811,811,811,0
20240830,162100,7405276,811,811,811,811,0
20240830,162000,7405276,811,811,811,811,0
20240830,161900,7405276,811,811,811,811,0
20240830,161800,7405276,811,811,811,811,0
20240830,161700,7405276,811,811,811,811,0
20240830,161600,7405276,811,811,811,811,0
20240830,161500,7405276,811,811,811,811,0
20240830,161400,7405276,811,811,811,811,0
20240830,161300,7405276,811,811,811,811,0
20240830,161200,7405276,811,811,811,811,0
20240830,161100,7405276,811,811,811,811,0
20240830,161000,7405276,811,811,811,811,0
20240830,160900,7405276,811,811,811,811,745
20240830,160800,7405276,811,811,811,811,0
20240830,160700,7405276,811,811,811,811,0
20240830,160600,7405276,811,811,811,811,0
20240830,160500,7405276,811,811,811,811,0
20240830,160400,7405276,811,811,811,811,0
20240830,160300,7405276,811,811,811,811,0
20240830,160200,7405276,811,811,811,811,0
20240830,160100,7405276,811,811,811,811,0
20240830,160000,7405276,811,811,811,811,0
20240830,155900,7405276,811,811,811,811,0
20240830,155800,7405276,811,811,811,811,0
20240830,155700,7405276,811,811,811,811,0
20240830,155600,7405276,811,811,811,811,0
20240830,155500,7405276,811,811,811,811,0
20240830,155400,7405276,811,811,811,811,0
20240830,155300,7405276,811,811,811,811,0
20240830,155200,7405276,811,811,811,811,0
20240830,155100,7405276,811,811,811,811,0
20240830,155000,7405276,811,811,811,811,0
20240830,154900,7405276,811,811,811,811,0
20240830,154800,7405276,811,811,811,811,0
20240830,154700,7405276,811,811,811,811,0
20240830,154600,7405276,811,811,811,811,0
20240830,154500,7405276,811,811,811,811,0
20240830,154400,7405276,811,811,811,811,0
20240830,154300,7405276,811,811,811,811,0
20240830,154200,7405276,811,811,811,811,0
20240830,154100,7405276,811,811,811,811,0
20240830,154000,7405276,811,811,811,811,0
20240830,153900,7405276,811,811,811,811,745
20240830,153800,7405276,811,811,811,811,0
20240830,153700,7405276,811,811,811,811,0
20240830,153600,7405276,811,811,811,811,0
20240830,153500,7405276,811,811,811,811,0
20240830,153400,7405276,811,811,811,811,0
20240830,153300,7405276,811,811,811,811,0
20240830,153200,7405276,811,811,811,811,0
20240830,153100,7405276,811,811,811,811,0
20240830,153000,7405276,811,811,811,811,745
20240830,152900,6801081,820,820,820,820,0
20240830,152800,6801081,820,820,820,820,0
20240830,152700,6801081,820,820,820,820,0
20240830,152600,6801081,820,820,820,820,0
20240830,152500,6801081,820,820,820,820,0
20240830,152400,6801081,820,820,820,820,0
20240830,152300,6801081,820,820,820,820,0
20240830,152200,6801081,820,820,820,820,0
20240830,152100,6801081,820,820,820,820,0
20240830,152000,6801081,820,820,820,820,0
20240830,151900,6801081,820,820,820,820,3
20240830,151800,6798621,821,821,821,821,0
20240830,151700,6798621,821,821,821,821,0
20240830,151600,6798621,821,821,821,821,0
20240830,151500,6798621,821,821,821,820,3
20240830,151400,6796159,820,820,820,820,0
20240830,151300,6796159,820,820,820,820,779
20240830,151200,6157379,820,820,820,820,0
20240830,151100,6157379,820,820,820,820,95
20240830,151000,6079479,821,821,821,821,0
20240830,150900,6079479,821,821,821,821,0
20240830,150800,6079479,821,821,821,821,0
20240830,150700,6079479,821,821,821,821,0
20240830,150600,6079479,821,821,821,821,0
20240830,150500,6079479,821,821,821,821,0
20240830,150400,6079479,821,821,821,821,2
20240830,150300,6077837,821,821,821,821,0
20240830,150200,6077837,821,821,821,821,0
20240830,150100,6077837,821,821,821,821,0
20240830,150000,6077837,821,821,821,821,0
20240830,145900,6077837,821,821,821,821,0
20240830,145800,6077837,821,821,821,821,0
20240830,145700,6077837,821,821,821,821,0
20240830,145600,6077837,821,821,821,821,0
20240830,145500,6077837,821,821,821,821,0
20240830,145400,6077837,821,821,821,821,0
20240830,145300,6077837,821,821,821,821,0
20240830,145200,6077837,821,821,821,821,0
20240830,145100,6077837,821,821,821,821,0
20240830,145000,6077837,821,821,821,821,0
20240830,144900,6077837,821,821,821,821,0
20240830,144800,6077837,821,821,821,821,0
20240830,144700,6077837,821,821,821,821,0
20240830,144600,6077837,821,821,821,821,0
20240830,144500,6077837,821,821,821,821,0
20240830,144400,6077837,821,821,821,821,0
20240830,144300,6077837,821,821,821,821,0
20240830,144200,6077837,821,821,821,821,0
20240830,144100,6077837,821,821,821,821,0
20240830,144000,6077837,821,821,821,821,0
20240830,143900,6077837,821,821,821,821,0
20240830,143800,6077837,821,821,821,821,0
20240830,143700,6077837,821,821,821,821,0
20240830,143600,6077837,821,821,821,821,1
20240830,143500,6077016,815,815,815,815,0
20240830,143400,6077016,815,815,815,815,55
20240830,143300,6032191,821,821,821,821,0
20240830,143200,6032191,821,821,821,821,0
20240830,143100,6032191,821,821,821,821,0
20240830,143000,6032191,821,821,821,821,0
20240830,142900,6032191,821,821,821,821,0
20240830,142800,6032191,821,821,821,821,1
20240830,142700,6031370,815,815,815,815,0
20240830,142600,6031370,815,815,815,815,0
20240830,142500,6031370,815,815,815,815,0
20240830,142400,6031370,815,815,815,815,0
20240830,142300,6031370,815,815,815,815,0
20240830,142200,6031370,815,815,815,815,0
20240830,142100,6031370,815,815,815,815,0
20240830,142000,6031370,815,815,815,815,0
20240830,141900,6031370,815,815,815,815,0
20240830,141800,6031370,815,815,815,815,0
20240830,141700,6031370,815,815,815,815,0
20240830,141600,6031370,815,815,815,815,0
20240830,141500,6031370,815,815,815,815,0
20240830,141400,6031370,815,815,815,815,0
20240830,141300,6031370,815,815,815,815,0
20240830,141200,6031370,815,815,815,815,0
20240830,141100,6031370,815,815,815,815,1
20240830,141000,6030555,822,822,822,822,0
20240830,140900,6030555,822,822,822,822,0
20240830,140800,6030555,822,822,822,822,0
20240830,140700,6030555,822,822,822,822,0
20240830,140600,6030555,822,822,822,822,0
20240830,140500,6030555,822,822,822,822,0
20240830,140400,6030555,822,822,822,822,0
20240830,140300,6030555,822,822,822,822,0
20240830,140200,6030555,822,822,822,822,0
20240830,140100,6030555,822,822,822,822,0
20240830,140000,6030555,822,822,822,822,0
20240830,135900,6030555,822,822,822,822,0
20240830,135800,6030555,822,822,822,822,0
20240830,135700,6030555,822,822,822,822,0
20240830,135600,6030555,822,822,822,822,0
20240830,135500,6030555,822,822,822,822,0
20240830,135400,6030555,822,822,822,822,0
20240830,135300,6030555,822,822,822,822,0
20240830,135200,6030555,822,822,822,822,0
20240830,135100,6030555,822,817,822,815,1001
20240830,135000,5214433,823,823,823,823,0
20240830,134900,5214433,823,823,823,823,0
20240830,134800,5214433,823,823,823,823,0
20240830,134700,5214433,823,823,823,823,0
20240830,134600,5214433,823,823,823,823,0
20240830,134500,5214433,823,823,823,823,0
20240830,134400,5214433,823,823,823,823,0
20240830,134300,5214433,823,823,823,823,0
20240830,134200,5214433,823,823,823,823,0
20240830,134100,5214433,823,823,823,823,0
20240830,134000,5214433,823,823,823,823,0
20240830,133900,5214433,823,823,823,823,0
20240830,133800,5214433,823,823,823,823,4
20240830,133700,5211141,823,823,823,823,0
20240830,133600,5211141,823,823,823,823,0
20240830,133500,5211141,823,823,823,823,0
20240830,133400,5211141,823,823,823,823,0
20240830,133300,5211141,823,823,823,823,0
20240830,133200,5211141,823,823,823,823,0
20240830,133100,5211141,823,823,823,823,0
20240830,133000,5211141,823,823,823,823,0
20240830,132900,5211141,823,823,823,823,0
20240830,132800,5211141,823,823,823,823,0
20240830,132700,5211141,823,823,823,823,0
20240830,132600,5211141,823,823,823,823,0
20240830,132500,5211141,823,823,823,823,0
20240830,132400,5211141,823,823,823,823,0
20240830,132300,5211141,823,823,823,823,0
20240830,132200,5211141,823,823,823,823,0
20240830,132100,5211141,823,823,823,823,0
20240830,132000,5211141,823,823,823,823,0
20240830,131900,5211141,823,823,823,823,0
20240830,131800,5211141,823,823,823,823,0
20240830,131700,5211141,823,823,823,823,0
20240830,131600,5211141,823,823,823,823,0
20240830,131500,5211141,823,823,823,823,0
20240830,131400,5211141,823,823,823,823,0
20240830,131300,5211141,823,823,823,823,0
20240830,131200,5211141,823,823,823,823,0
20240830,131100,5211141,823,823,823,823,0
20240830,131000,5211141,823,823,823,823,0
20240830,130900,5211141,823,823,823,823,0
20240830,130800,5211141,823,823,823,823,0
20240830,130700,5211141,823,823,823,823,0
20240830,130600,5211141,823,823,823,823,0
20240830,130500,5211141,823,823,823,823,5
20240830,130400,5207026,817,817,817,817,0
20240830,130300,5207026,817,817,817,817,0
20240830,130200,5207026,817,817,817,817,0
20240830,130100,5207026,817,817,817,817,0
20240830,130000,5207026,817,817,817,817,0
20240830,125900,5207026,817,817,817,817,0
20240830,125800,5207026,817,817,817,817,0
20240830,125700,5207026,817,817,817,817,0
20240830,125600,5207026,817,817,817,817,0
20240830,125500,5207026,817,817,817,817,0
20240830,125400,5207026,817,817,817,817,0
20240830,125300,5207026,817,817,817,817,0
20240830,125200,5207026,817,817,817,817,0
20240830,125100,5207026,817,817,817,817,0
20240830,125000,5207026,817,817,817,817,0
20240830,124900,5207026,817,817,817,817,0
20240830,124800,5207026,817,819,819,817,100
20240830,124700,5125170,823,823,823,823,0
20240830,124600,5125170,823,823,823,823,0
20240830,124500,5125170,823,823,823,823,0
20240830,124400,5125170,823,823,823,823,0
20240830,124300,5125170,823,823,823,823,100
20240830,124200,5042870,823,823,823,823,0
20240830,124100,5042870,823,823,823,823,0
20240830,124000,5042870,823,823,823,823,0
20240830,123900,5042870,823,823,823,823,0
20240830,123800,5042870,823,823,823,823,0
20240830,123700,5042870,823,823,823,823,0
20240830,123600,5042870,823,823,823,823,0
20240830,123500,5042870,823,823,823,823,0
20240830,123400,5042870,823,823,823,823,0
20240830,123300,5042870,823,823,823,823,0
20240830,123200,5042870,823,823,823,823,0
20240830,123100,5042870,823,823,823,823,0
20240830,123000,5042870,823,823,823,823,0
20240830,122900,5042870,823,823,823,823,0
20240830,122800,5042870,823,823,823,823,0
20240830,122700,5042870,823,823,823,823,0
20240830,122600,5042870,823,823,823,823,0
20240830,122500,5042870,823,823,823,823,0
20240830,122400,5042870,823,823,823,823,0
20240830,122300,5042870,823,823,823,823,9
20240830,122200,5035463,822,821,822,821,223
20240830,122100,4852316,821,821,821,821,0
20240830,122000,4852316,821,821,821,821,0
20240830,121900,4852316,821,821,821,821,0
20240830,121800,4852316,821,821,821,821,0
20240830,121700,4852316,821,821,821,821,1
20240830,121600,4851495,819,819,819,819,0
20240830,121500,4851495,819,819,819,819,26
20240830,121400,4830201,821,821,821,821,0
20240830,121300,4830201,821,821,821,821,0
20240830,121200,4830201,821,821,821,821,0
20240830,121100,4830201,821,821,821,821,0
20240830,121000,4830201,821,821,821,821,1
20240830,120900,4829380,819,819,819,819,500
20240830,120800,4419880,821,821,821,821,0
20240830,120700,4419880,821,821,821,821,0
20240830,120600,4419880,821,821,821,821,0
20240830,120500,4419880,821,821,821,821,0
20240830,120400,4419880,821,821,821,821,0
20240830,120300,4419880,821,821,821,821,0
20240830,120200,4419880,821,821,821,821,0
20240830,120100,4419880,821,821,821,821,0
20240830,120000,4419880,821,821,821,821,0
20240830,115900,4419880,821,821,821,821,0
20240830,115800,4419880,821,821,821,821,0
20240830,115700,4419880,821,821,821,821,0
20240830,115600,4419880,821,821,821,821,1
20240830,115500,4419059,818,818,818,818,0
20240830,115400,4419059,818,818,818,818,500
20240830,115300,4010059,820,820,820,820,0
20240830,115200,4010059,820,820,820,820,0
20240830,115100,4010059,820,820,820,820,0
20240830,115000,4010059,820,820,820,820,0
20240830,114900,4010059,820,820,820,820,0
20240830,114800,4010059,820,820,820,820,0
20240830,114700,4010059,820,820,820,820,0
20240830,114600,4010059,820,819,820,819,5
20240830,114500,4005963,819,819,819,819,0
20240830,114400,4005963,819,819,819,819,1
20240830,114300,4005144,817,817,817,817,0
20240830,114200,4005144,817,817,817,817,0
20240830,114100,4005144,817,817,817,817,0
20240830,114000,4005144,817,817,817,817,0
20240830,113900,4005144,817,817,817,817,0
20240830,113800,4005144,817,817,817,817,0
20240830,113700,4005144,817,817,817,817,0
20240830,113600,4005144,817,817,817,817,0
20240830,113500,4005144,817,817,817,817,0
20240830,113400,4005144,817,817,817,817,57
20240830,113300,3958575,817,817,817,817,0
20240830,113200,3958575,817,817,817,817,0
20240830,113100,3958575,817,817,817,817,0
20240830,113000,3958575,817,817,817,817,0
20240830,112900,3958575,817,817,817,817,0
20240830,112800,3958575,817,817,817,817,0
20240830,112700,3958575,817,817,817,817,0
20240830,112600,3958575,817,817,817,817,0
20240830,112500,3958575,817,817,817,817,0
20240830,112400,3958575,817,817,817,817,0
20240830,112300,3958575,817,817,817,817,0
20240830,112200,3958575,817,817,817,817,0
20240830,112100,3958575,817,817,817,817,0
20240830,112000,3958575,817,817,817,817,0
20240830,111900,3958575,817,817,817,817,0
20240830,111800,3958575,817,817,817,817,0
20240830,111700,3958575,817,817,817,817,0
20240830,111600,3958575,817,817,817,817,0
20240830,111500,3958575,817,817,817,817,0
20240830,111400,3958575,817,817,817,817,0
20240830,111300,3958575,817,817,817,817,0
20240830,111200,3958575,817,817,817,817,0
20240830,111100,3958575,817,817,817,817,0
20240830,111000,3958575,817,817,817,817,0
20240830,110900,3958575,817,817,817,817,0
20240830,110800,3958575,817,817,817,817,1
20240830,110700,3957758,816,816,816,816,9
20240830,110600,3950414,817,817,817,817,0
20240830,110500,3950414,817,817,817,817,0
20240830,110400,3950414,817,817,817,817,50
20240830,110300,3909564,815,815,815,815,0
20240830,110200,3909564,815,815,815,815,0
20240830,110100,3909564,815,815,815,815,0
20240830,110000,3909564,815,815,815,815,0
20240830,105900,3909564,815,815,815,815,0
20240830,105800,3909564,815,815,815,815,0
20240830,105700,3909564,815,815,815,815,0
20240830,105600,3909564,815,815,815,815,0
20240830,105500,3909564,815,815,815,815,0
20240830,105400,3909564,815,815,815,815,0
20240830,105300,3909564,815,815,815,815,0
20240830,105200,3909564,815,815,815,815,0
20240830,105100,3909564,815,815,815,815,0
20240830,105000,3909564,815,815,815,815,0
20240830,104900,3909564,815,815,815,815,0
20240830,104800,3909564,815,815,815,815,8
20240830,104700,3903044,815,815,815,815,0
20240830,104600,3903044,815,815,815,815,0
20240830,104500,3903044,815,815,815,815,371
20240830,104400,3600679,815,815,815,815,0
20240830,104300,3600679,815,815,815,815,0
20240830,104200,3600679,815,815,815,815,0
20240830,104100,3600679,815,815,815,815,0
20240830,104000,3600679,815,815,815,815,0
20240830,103900,3600679,815,815,815,815,1
20240830,103800,3599864,815,815,815,815,25
20240830,103700,3579489,817,817,817,817,0
20240830,103600,3579489,817,817,817,817,0
20240830,103500,3579489,817,817,817,817,0
20240830,103400,3579489,817,817,817,817,0
20240830,103300,3579489,817,817,817,817,0
20240830,103200,3579489,817,817,817,817,0
20240830,103100,3579489,817,817,817,817,0
20240830,103000,3579489,817,817,817,817,0
20240830,102900,3579489,817,817,817,817,10
20240830,102800,3571319,817,817,817,817,0
20240830,102700,3571319,817,817,817,817,0
20240830,102600,3571319,817,817,817,817,0
20240830,102500,3571319,817,817,817,817,0
20240830,102400,3571319,817,817,817,817,0
20240830,102300,3571319,817,817,817,817,0
20240830,102200,3571319,817,817,817,817,0
20240830,102100,3571319,817,817,817,817,0
20240830,102000,3571319,817,817,817,817,0
20240830,101900,3571319,817,817,817,817,0
20240830,101800,3571319,817,817,817,817,0
20240830,101700,3571319,817,817,817,817,0
20240830,101600,3571319,817,817,817,817,0
20240830,101500,3571319,817,817,817,817,0
20240830,101400,3571319,817,817,817,817,0
20240830,101300,3571319,817,817,817,817,0
20240830,101200,3571319,817,817,817,817,0
20240830,101100,3571319,817,817,817,817,0
20240830,101000,3571319,817,817,817,817,0
20240830,100900,3571319,817,817,817,817,0
20240830,100800,3571319,817,817,817,817,0
20240830,100700,3571319,817,817,817,817,0
20240830,100600,3571319,817,817,817,817,0
20240830,100500,3571319,817,817,817,817,0
20240830,100400,3571319,817,817,817,817,0
20240830,100300,3571319,817,817,817,817,0
20240830,100200,3571319,817,817,817,817,0
20240830,100100,3571319,817,817,817,817,0
20240830,100000,3571319,817,817,817,817,0
20240830,095900,3571319,817,817,817,817,0
20240830,095800,3571319,817,817,817,817,0
20240830,095700,3571319,817,817,817,817,0
20240830,095600,3571319,817,817,817,817,0
20240830,095500,3571319,817,817,817,817,0
20240830,095400,3571319,817,817,817,817,0
20240830,095300,3571319,817,817,817,817,100
20240830,095200,3489619,817,817,817,817,0
20240830,095100,3489619,817,817,817,817,0
20240830,095000,3489619,817,817,817,817,0
20240830,094900,3489619,817,817,817,817,0
20240830,094800,3489619,817,817,817,817,0
20240830,094700,3489619,817,817,817,817,0
20240830,094600,3489619,817,817,817,817,0
20240830,094500,3489619,817,817,817,817,0
20240830,094400,3489619,817,817,817,817,0
20240830,094300,3489619,817,817,817,817,0
20240830,094200,3489619,817,817,817,817,0
20240830,094100,3489619,817,812,817,812,76
20240830,094000,3427882,811,811,811,811,3004
20240830,093900,991638,811,811,811,811,0
20240830,093800,991638,811,811,811,811,0
20240830,093700,991638,811,811,811,811,0
20240830,093600,991638,811,811,811,811,0
20240830,093500,991638,811,811,811,811,0
20240830,093400,991638,811,811,811,811,1
20240830,093300,990827,811,811,811,811,5
20240830,093200,986772,811,811,811,811,5
20240830,093100,982717,810,810,810,810,0
20240830,093000,982717,810,810,810,810,0
20240830,092900,982717,810,810,810,810,0
20240830,092800,982717,810,811,811,810,10
20240830,092700,974612,812,812,812,812,0
20240830,092600,974612,812,812,812,812,0
20240830,092500,974612,812,812,812,812,5
20240830,092400,970552,813,813,813,813,0
20240830,092300,970552,813,813,813,813,5
20240830,092200,966487,814,814,814,814,5
20240830,092100,962417,815,815,815,815,5
20240830,092000,958342,817,817,817,817,0
20240830,091900,958342,817,817,817,817,0
20240830,091800,958342,817,817,817,817,0
20240830,091700,958342,817,816,817,816,6
20240830,091600,953445,817,817,817,817,0
20240830,091500,953445,817,817,817,817,0
20240830,091400,953445,817,817,817,817,0
20240830,091300,953445,817,817,817,817,0
20240830,091200,953445,817,817,817,817,0
20240830,091100,953445,817,817,817,817,0
20240830,091000,953445,817,815,817,815,4
20240830,090900,950182,807,807,807,807,0
20240830,090800,950182,807,807,807,807,0
20240830,090700,950182,807,807,807,807,0
20240830,090600,950182,807,807,807,807,0
20240830,090500,950182,807,807,807,807,0
20240830,090400,950182,807,807,807,807,26
20240830,090300,929200,808,808,808,808,0
20240830,090200,929200,808,808,808,808,0
20240830,090100,929200,808,808,808,808,1000
20240830,090000,121200,808,808,808,808,150