KissMeData/067390/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,194200,98522781,600,600,600,600,797
20240830,194100,98522781,600,600,600,600,0
20240830,194000,98522781,600,600,600,600,0
20240830,193900,98522781,600,600,600,600,0
20240830,193800,98522781,600,600,600,600,0
20240830,193700,98522781,600,600,600,600,0
20240830,193600,98522781,600,600,600,600,0
20240830,193500,98522781,600,600,600,600,0
20240830,193400,98522781,600,600,600,600,0
20240830,193300,98522781,600,600,600,600,0
20240830,193200,98522781,600,600,600,600,0
20240830,193100,98522781,600,600,600,600,0
20240830,193000,98522781,600,600,600,600,0
20240830,192900,98522781,600,600,600,600,0
20240830,192800,98522781,600,600,600,600,0
20240830,192700,98522781,600,600,600,600,0
20240830,192600,98522781,600,600,600,600,0
20240830,192500,98522781,600,600,600,600,0
20240830,192400,98522781,600,600,600,600,0
20240830,192300,98522781,600,600,600,600,0
20240830,192200,98522781,600,600,600,600,0
20240830,192100,98522781,600,600,600,600,0
20240830,192000,98522781,600,600,600,600,0
20240830,191900,98522781,600,600,600,600,0
20240830,191800,98522781,600,600,600,600,0
20240830,191700,98522781,600,600,600,600,0
20240830,191600,98522781,600,600,600,600,0
20240830,191500,98522781,600,600,600,600,0
20240830,191400,98522781,600,600,600,600,0
20240830,191300,98522781,600,600,600,600,0
20240830,191200,98522781,600,600,600,600,797
20240830,191100,98522781,600,600,600,600,0
20240830,191000,98522781,600,600,600,600,0
20240830,190900,98522781,600,600,600,600,0
20240830,190800,98522781,600,600,600,600,0
20240830,190700,98522781,600,600,600,600,0
20240830,190600,98522781,600,600,600,600,0
20240830,190500,98522781,600,600,600,600,0
20240830,190400,98522781,600,600,600,600,0
20240830,190300,98522781,600,600,600,600,0
20240830,190200,98522781,600,600,600,600,0
20240830,190100,98522781,600,600,600,600,0
20240830,190000,98522781,600,600,600,600,0
20240830,185900,98522781,600,600,600,600,0
20240830,185800,98522781,600,600,600,600,0
20240830,185700,98522781,600,600,600,600,0
20240830,185600,98522781,600,600,600,600,0
20240830,185500,98522781,600,600,600,600,0
20240830,185400,98522781,600,600,600,600,0
20240830,185300,98522781,600,600,600,600,0
20240830,185200,98522781,600,600,600,600,0
20240830,185100,98522781,600,600,600,600,0
20240830,185000,98522781,600,600,600,600,0
20240830,184900,98522781,600,600,600,600,0
20240830,184800,98522781,600,600,600,600,0
20240830,184700,98522781,600,600,600,600,0
20240830,184600,98522781,600,600,600,600,0
20240830,184500,98522781,600,600,600,600,0
20240830,184400,98522781,600,600,600,600,0
20240830,184300,98522781,600,600,600,600,0
20240830,184200,98522781,600,600,600,600,797
20240830,184100,98522781,600,600,600,600,0
20240830,184000,98522781,600,600,600,600,0
20240830,183900,98522781,600,600,600,600,0
20240830,183800,98522781,600,600,600,600,0
20240830,183700,98522781,600,600,600,600,0
20240830,183600,98522781,600,600,600,600,0
20240830,183500,98522781,600,600,600,600,0
20240830,183400,98522781,600,600,600,600,0
20240830,183300,98522781,600,600,600,600,0
20240830,183200,98522781,600,600,600,600,0
20240830,183100,98522781,600,600,600,600,0
20240830,183000,98522781,600,600,600,600,0
20240830,182900,98522781,600,600,600,600,0
20240830,182800,98522781,600,600,600,600,0
20240830,182700,98522781,600,600,600,600,0
20240830,182600,98522781,600,600,600,600,0
20240830,182500,98522781,600,600,600,600,0
20240830,182400,98522781,600,600,600,600,0
20240830,182300,98522781,600,600,600,600,0
20240830,182200,98522781,600,600,600,600,0
20240830,182100,98522781,600,600,600,600,0
20240830,182000,98522781,600,600,600,600,0
20240830,181900,98522781,600,600,600,600,0
20240830,181800,98522781,600,600,600,600,0
20240830,181700,98522781,600,600,600,600,0
20240830,181600,98522781,600,600,600,600,0
20240830,181500,98522781,600,600,600,600,0
20240830,181400,98522781,600,600,600,600,0
20240830,181300,98522781,600,600,600,600,0
20240830,181200,98522781,600,600,600,600,797
20240830,181100,98522781,600,600,600,600,0
20240830,181000,98522781,600,600,600,600,0
20240830,180900,98522781,600,600,600,600,0
20240830,180800,98522781,600,600,600,600,0
20240830,180700,98522781,600,600,600,600,0
20240830,180600,98522781,600,600,600,600,0
20240830,180500,98522781,600,600,600,600,0
20240830,180400,98522781,600,600,600,600,0
20240830,180300,98522781,600,600,600,600,0
20240830,180200,98522781,600,600,600,600,0
20240830,180100,98522781,600,600,600,600,0
20240830,180000,98522781,600,600,600,600,0
20240830,175900,98522781,600,600,600,600,0
20240830,175800,98522781,600,600,600,600,0
20240830,175700,98522781,600,600,600,600,0
20240830,175600,98522781,600,600,600,600,0
20240830,175500,98522781,600,600,600,600,0
20240830,175400,98522781,600,600,600,600,0
20240830,175300,98522781,600,600,600,600,0
20240830,175200,98522781,600,600,600,600,0
20240830,175100,98522781,600,600,600,600,0
20240830,175000,98522781,600,600,600,600,0
20240830,174900,98522781,600,600,600,600,0
20240830,174800,98522781,600,600,600,600,0
20240830,174700,98522781,600,600,600,600,0
20240830,174600,98522781,600,600,600,600,0
20240830,174500,98522781,600,600,600,600,0
20240830,174400,98522781,600,600,600,600,0
20240830,174300,98522781,600,600,600,600,0
20240830,174200,98522781,600,600,600,600,797
20240830,174100,98522781,600,600,600,600,0
20240830,174000,98522781,600,600,600,600,0
20240830,173900,98522781,600,600,600,600,0
20240830,173800,98522781,600,600,600,600,0
20240830,173700,98522781,600,600,600,600,0
20240830,173600,98522781,600,600,600,600,0
20240830,173500,98522781,600,600,600,600,0
20240830,173400,98522781,600,600,600,600,0
20240830,173300,98522781,600,600,600,600,0
20240830,173200,98522781,600,600,600,600,0
20240830,173100,98522781,600,600,600,600,0
20240830,173000,98522781,600,600,600,600,0
20240830,172900,98522781,600,600,600,600,0
20240830,172800,98522781,600,600,600,600,0
20240830,172700,98522781,600,600,600,600,0
20240830,172600,98522781,600,600,600,600,0
20240830,172500,98522781,600,600,600,600,0
20240830,172400,98522781,600,600,600,600,0
20240830,172300,98522781,600,600,600,600,0
20240830,172200,98522781,600,600,600,600,0
20240830,172100,98522781,600,600,600,600,0
20240830,172000,98522781,600,600,600,600,0
20240830,171900,98522781,600,600,600,600,0
20240830,171800,98522781,600,600,600,600,0
20240830,171700,98522781,600,600,600,600,0
20240830,171600,98522781,600,600,600,600,0
20240830,171500,98522781,600,600,600,600,0
20240830,171400,98522781,600,600,600,600,0
20240830,171300,98522781,600,600,600,600,0
20240830,171200,98522781,600,600,600,600,797
20240830,171100,98522781,600,600,600,600,0
20240830,171000,98522781,600,600,600,600,0
20240830,170900,98522781,600,600,600,600,0
20240830,170800,98522781,600,600,600,600,0
20240830,170700,98522781,600,600,600,600,0
20240830,170600,98522781,600,600,600,600,0
20240830,170500,98522781,600,600,600,600,0
20240830,170400,98522781,600,600,600,600,0
20240830,170300,98522781,600,600,600,600,0
20240830,170200,98522781,600,600,600,600,0
20240830,170100,98522781,600,600,600,600,0
20240830,170000,98522781,600,600,600,600,0
20240830,165900,98522781,600,600,600,600,0
20240830,165800,98522781,600,600,600,600,0
20240830,165700,98522781,600,600,600,600,0
20240830,165600,98522781,600,600,600,600,0
20240830,165500,98522781,600,600,600,600,0
20240830,165400,98522781,600,600,600,600,0
20240830,165300,98522781,600,600,600,600,0
20240830,165200,98522781,600,600,600,600,0
20240830,165100,98522781,600,600,600,600,0
20240830,165000,98522781,600,600,600,600,0
20240830,164900,98522781,600,600,600,600,0
20240830,164800,98522781,600,600,600,600,0
20240830,164700,98522781,600,600,600,600,0
20240830,164600,98522781,600,600,600,600,0
20240830,164500,98522781,600,600,600,600,0
20240830,164400,98522781,600,600,600,600,0
20240830,164300,98522781,600,600,600,600,0
20240830,164200,98522781,600,600,600,600,797
20240830,164100,98522781,600,600,600,600,0
20240830,164000,98522781,600,600,600,600,0
20240830,163900,98522781,600,600,600,600,0
20240830,163800,98522781,600,600,600,600,0
20240830,163700,98522781,600,600,600,600,0
20240830,163600,98522781,600,600,600,600,0
20240830,163500,98522781,600,600,600,600,0
20240830,163400,98522781,600,600,600,600,0
20240830,163300,98522781,600,600,600,600,0
20240830,163200,98522781,600,600,600,600,0
20240830,163100,98522781,600,600,600,600,0
20240830,163000,98522781,600,600,600,600,0
20240830,162900,98522781,600,600,600,600,0
20240830,162800,98522781,600,600,600,600,0
20240830,162700,98522781,600,600,600,600,0
20240830,162600,98522781,600,600,600,600,0
20240830,162500,98522781,600,600,600,600,0
20240830,162400,98522781,600,600,600,600,0
20240830,162300,98522781,600,600,600,600,0
20240830,162200,98522781,600,600,600,600,0
20240830,162100,98522781,600,600,600,600,0
20240830,162000,98522781,600,600,600,600,0
20240830,161900,98522781,600,600,600,600,0
20240830,161800,98522781,600,600,600,600,0
20240830,161700,98522781,600,600,600,600,0
20240830,161600,98522781,600,600,600,600,0
20240830,161500,98522781,600,600,600,600,0
20240830,161400,98522781,600,600,600,600,0
20240830,161300,98522781,600,600,600,600,0
20240830,161200,98522781,600,600,600,600,797
20240830,161100,98522781,600,600,600,600,0
20240830,161000,98522781,600,600,600,600,0
20240830,160900,98522781,600,600,600,600,0
20240830,160800,98522781,600,600,600,600,0
20240830,160700,98522781,600,600,600,600,0
20240830,160600,98522781,600,600,600,600,0
20240830,160500,98522781,600,600,600,600,0
20240830,160400,98522781,600,600,600,600,0
20240830,160300,98522781,600,600,600,600,0
20240830,160200,98522781,600,600,600,600,0
20240830,160100,98522781,600,600,600,600,0
20240830,160000,98522781,600,600,600,600,0
20240830,155900,98522781,600,600,600,600,0
20240830,155800,98522781,600,600,600,600,0
20240830,155700,98522781,600,600,600,600,0
20240830,155600,98522781,600,600,600,600,0
20240830,155500,98522781,600,600,600,600,0
20240830,155400,98522781,600,600,600,600,0
20240830,155300,98522781,600,600,600,600,0
20240830,155200,98522781,600,600,600,600,0
20240830,155100,98522781,600,600,600,600,0
20240830,155000,98522781,600,600,600,600,0
20240830,154900,98522781,600,600,600,600,0
20240830,154800,98522781,600,600,600,600,0
20240830,154700,98522781,600,600,600,600,0
20240830,154600,98522781,600,600,600,600,0
20240830,154500,98522781,600,600,600,600,0
20240830,154400,98522781,600,600,600,600,0
20240830,154300,98522781,600,600,600,600,0
20240830,154200,98522781,600,600,600,600,797
20240830,154100,98522781,600,600,600,600,0
20240830,154000,98522781,600,600,600,600,0
20240830,153900,98522781,600,600,600,600,0
20240830,153800,98522781,600,600,600,600,0
20240830,153700,98522781,600,600,600,600,0
20240830,153600,98522781,600,600,600,600,0
20240830,153500,98522781,600,600,600,600,0
20240830,153400,98522781,600,600,600,600,0
20240830,153300,98522781,600,600,600,600,0
20240830,153200,98522781,600,600,600,600,0
20240830,153100,98522781,600,600,600,600,0
20240830,153000,98522781,600,600,600,600,797
20240830,152900,98044581,600,600,600,600,0
20240830,152800,98044581,600,600,600,600,0
20240830,152700,98044581,600,600,600,600,0
20240830,152600,98044581,600,600,600,600,0
20240830,152500,98044581,600,600,600,600,0
20240830,152400,98044581,600,600,600,600,0
20240830,152300,98044581,600,600,600,600,0
20240830,152200,98044581,600,600,600,600,0
20240830,152100,98044581,600,600,600,600,0
20240830,152000,98044581,600,600,600,600,0
20240830,151900,98044581,600,600,600,600,0
20240830,151800,98044581,600,600,600,600,0
20240830,151700,98044581,600,600,600,600,0
20240830,151600,98044581,600,600,600,600,79
20240830,151500,97997181,600,600,600,600,0
20240830,151400,97997181,600,600,600,600,34
20240830,151300,97976781,601,601,601,601,0
20240830,151200,97976781,601,601,601,601,0
20240830,151100,97976781,601,601,601,601,0
20240830,151000,97976781,601,601,601,601,0
20240830,150900,97976781,601,601,601,601,0
20240830,150800,97976781,601,601,601,601,0
20240830,150700,97976781,601,601,601,601,0
20240830,150600,97976781,601,601,601,601,0
20240830,150500,97976781,601,601,601,601,0
20240830,150400,97976781,601,601,601,601,0
20240830,150300,97976781,601,601,601,601,0
20240830,150200,97976781,601,601,601,600,13
20240830,150100,97968978,600,600,600,600,0
20240830,150000,97968978,600,600,600,600,781
20240830,145900,97500378,600,600,600,600,5000
20240830,145800,94500378,600,599,600,599,1000
20240830,145700,93900528,600,600,600,600,0
20240830,145600,93900528,600,600,600,600,0
20240830,145500,93900528,600,600,600,600,0
20240830,145400,93900528,600,599,600,599,256
20240830,145300,93747183,599,599,599,599,0
20240830,145200,93747183,599,599,599,599,15000
20240830,145100,84762183,598,599,599,598,3476
20240830,145000,82680781,599,599,599,599,8
20240830,144900,82675989,599,599,599,599,0
20240830,144800,82675989,599,599,599,599,0
20240830,144700,82675989,599,599,599,599,0
20240830,144600,82675989,599,599,599,599,0
20240830,144500,82675989,599,599,599,599,0
20240830,144400,82675989,599,599,599,599,0
20240830,144300,82675989,599,599,599,599,0
20240830,144200,82675989,599,599,599,599,0
20240830,144100,82675989,599,599,599,599,0
20240830,144000,82675989,599,599,599,599,0
20240830,143900,82675989,599,599,599,599,0
20240830,143800,82675989,599,599,599,599,0
20240830,143700,82675989,599,599,599,599,0
20240830,143600,82675989,599,599,599,599,0
20240830,143500,82675989,599,599,599,599,0
20240830,143400,82675989,599,599,599,599,0
20240830,143300,82675989,599,599,599,599,0
20240830,143200,82675989,599,599,599,599,0
20240830,143100,82675989,599,599,599,599,322
20240830,143000,82483111,599,599,599,599,10
20240830,142900,82477121,599,599,599,599,0
20240830,142800,82477121,599,599,599,599,0
20240830,142700,82477121,599,599,599,599,0
20240830,142600,82477121,599,599,599,599,400
20240830,142500,82237521,598,598,598,598,0
20240830,142400,82237521,598,598,598,598,0
20240830,142300,82237521,598,598,598,598,0
20240830,142200,82237521,598,598,598,598,7950
20240830,142100,77483421,600,600,600,600,0
20240830,142000,77483421,600,600,600,600,0
20240830,141900,77483421,600,600,600,600,0
20240830,141800,77483421,600,600,600,600,0
20240830,141700,77483421,600,600,600,600,0
20240830,141600,77483421,600,600,600,600,0
20240830,141500,77483421,600,600,600,600,0
20240830,141400,77483421,600,600,600,600,1
20240830,141300,77482821,600,600,600,600,1
20240830,141200,77482221,599,599,599,599,0
20240830,141100,77482221,599,599,599,599,0
20240830,141000,77482221,599,599,599,599,0
20240830,140900,77482221,599,599,599,599,22
20240830,140800,77469043,599,599,599,599,95
20240830,140700,77412138,599,599,599,599,0
20240830,140600,77412138,599,599,599,599,35
20240830,140500,77391173,600,600,600,600,0
20240830,140400,77391173,600,600,600,600,0
20240830,140300,77391173,600,600,600,600,0
20240830,140200,77391173,600,600,600,600,0
20240830,140100,77391173,600,600,600,600,0
20240830,140000,77391173,600,600,600,600,0
20240830,135900,77391173,600,600,600,600,0
20240830,135800,77391173,600,600,600,600,0
20240830,135700,77391173,600,600,600,600,7
20240830,135600,77386973,600,600,600,600,0
20240830,135500,77386973,600,600,600,600,0
20240830,135400,77386973,600,600,600,600,0
20240830,135300,77386973,600,600,600,600,0
20240830,135200,77386973,600,598,600,598,10000
20240830,135100,71389631,598,598,598,598,0
20240830,135000,71389631,598,598,598,598,0
20240830,134900,71389631,598,598,598,598,0
20240830,134800,71389631,598,598,598,598,32
20240830,134700,71370495,598,598,598,598,0
20240830,134600,71370495,598,598,598,598,0
20240830,134500,71370495,598,598,598,598,0
20240830,134400,71370495,598,598,598,598,0
20240830,134300,71370495,598,598,598,598,0
20240830,134200,71370495,598,598,598,598,400
20240830,134100,71131295,599,599,599,599,1
20240830,134000,71130696,599,599,599,599,0
20240830,133900,71130696,599,599,599,599,0
20240830,133800,71130696,599,599,599,599,0
20240830,133700,71130696,599,599,599,599,0
20240830,133600,71130696,599,599,599,599,1
20240830,133500,71130097,596,596,596,596,0
20240830,133400,71130097,596,596,596,596,1463
20240830,133300,70258149,597,597,597,597,0
20240830,133200,70258149,597,597,597,597,0
20240830,133100,70258149,597,597,597,597,0
20240830,133000,70258149,597,597,597,597,317
20240830,132900,70068900,597,597,597,597,0
20240830,132800,70068900,597,597,597,597,446
20240830,132700,69802638,597,597,597,597,0
20240830,132600,69802638,597,597,597,597,84
20240830,132500,69752490,597,597,597,597,0
20240830,132400,69752490,597,597,597,597,11
20240830,132300,69745923,597,598,598,597,5087
20240830,132200,66708903,598,598,598,598,0
20240830,132100,66708903,598,598,598,598,104
20240830,132000,66646711,599,599,599,599,158
20240830,131900,66552069,600,600,600,600,199
20240830,131800,66432669,600,600,600,600,198
20240830,131700,66313869,600,600,600,600,99
20240830,131600,66254469,600,600,600,600,198
20240830,131500,66135669,600,600,600,600,98
20240830,131400,66076869,600,600,600,600,198
20240830,131300,65958069,600,600,600,600,0
20240830,131200,65958069,600,600,600,600,33
20240830,131100,65938269,600,600,600,600,0
20240830,131000,65938269,600,600,600,600,0
20240830,130900,65938269,600,600,600,600,100
20240830,130800,65878269,600,600,600,600,100
20240830,130700,65818269,598,598,598,598,3
20240830,130600,65816475,600,600,600,600,0
20240830,130500,65816475,600,600,600,600,1
20240830,130400,65815875,598,598,598,598,1017
20240830,130300,65207709,600,600,600,600,0
20240830,130200,65207709,600,600,600,600,0
20240830,130100,65207709,600,600,600,600,0
20240830,130000,65207709,600,600,600,600,0
20240830,125900,65207709,600,600,600,600,0
20240830,125800,65207709,600,600,600,600,0
20240830,125700,65207709,600,600,600,600,0
20240830,125600,65207709,600,600,600,600,0
20240830,125500,65207709,600,600,600,600,0
20240830,125400,65207709,600,600,600,600,0
20240830,125300,65207709,600,600,600,600,1
20240830,125200,65207109,600,600,600,600,0
20240830,125100,65207109,600,600,600,600,0
20240830,125000,65207109,600,600,600,600,0
20240830,124900,65207109,600,600,600,600,0
20240830,124800,65207109,600,600,600,600,0
20240830,124700,65207109,600,600,600,600,0
20240830,124600,65207109,600,600,600,600,1
20240830,124500,65206509,600,600,600,600,0
20240830,124400,65206509,600,600,600,600,0
20240830,124300,65206509,600,600,600,600,0
20240830,124200,65206509,600,600,600,600,0
20240830,124100,65206509,600,600,600,600,0
20240830,124000,65206509,600,600,600,600,0
20240830,123900,65206509,600,600,600,600,0
20240830,123800,65206509,600,600,600,600,105
20240830,123700,65143509,600,599,600,599,2298
20240830,123600,63767006,599,599,599,599,0
20240830,123500,63767006,599,599,599,599,0
20240830,123400,63767006,599,599,599,599,1000
20240830,123300,63168006,599,599,599,599,0
20240830,123200,63168006,599,599,599,599,0
20240830,123100,63168006,599,599,599,599,0
20240830,123000,63168006,599,599,599,599,574
20240830,122900,62824180,599,599,599,599,676
20240830,122800,62419256,599,599,599,599,0
20240830,122700,62419256,599,598,599,598,1035
20240830,122600,61799494,598,598,598,598,483
20240830,122500,61510660,598,598,598,598,290
20240830,122400,61337240,597,597,597,597,0
20240830,122300,61337240,597,597,597,597,0
20240830,122200,61337240,597,597,597,597,0
20240830,122100,61337240,597,597,597,597,0
20240830,122000,61337240,597,597,597,597,232
20240830,121900,61198736,597,597,597,597,0
20240830,121800,61198736,597,597,597,597,0
20240830,121700,61198736,597,597,597,597,10
20240830,121600,61192766,597,597,597,597,200
20240830,121500,61073366,597,597,597,597,39
20240830,121400,61050083,597,597,597,597,0
20240830,121300,61050083,597,597,597,597,10
20240830,121200,61044113,597,597,597,597,0
20240830,121100,61044113,597,597,597,597,1
20240830,121000,61043516,597,597,597,597,0
20240830,120900,61043516,597,597,597,597,0
20240830,120800,61043516,597,597,597,597,0
20240830,120700,61043516,597,597,597,597,39
20240830,120600,61020233,597,597,597,597,49
20240830,120500,60990980,597,597,597,597,0
20240830,120400,60990980,597,597,597,597,0
20240830,120300,60990980,597,597,597,597,0
20240830,120200,60990980,597,597,597,597,0
20240830,120100,60990980,597,597,597,597,3
20240830,120000,60989189,597,597,597,597,34
20240830,115900,60968891,597,597,597,597,0
20240830,115800,60968891,597,597,597,597,0
20240830,115700,60968891,597,596,597,596,627
20240830,115600,60595154,597,597,597,597,0
20240830,115500,60595154,597,597,597,597,1
20240830,115400,60594557,596,596,596,596,4
20240830,115300,60592173,596,597,597,596,615
20240830,115200,60225433,598,598,598,598,0
20240830,115100,60225433,598,598,598,598,100
20240830,115000,60165633,598,598,598,598,87
20240830,114900,60113607,598,598,598,598,0
20240830,114800,60113607,598,598,598,598,0
20240830,114700,60113607,598,597,598,597,1048
20240830,114600,59487111,597,598,598,596,3127
20240830,114500,57620411,598,597,598,597,8
20240830,114400,57615630,598,596,598,596,3463
20240830,114300,55551680,599,599,599,599,0
20240830,114200,55551680,599,599,599,599,0
20240830,114100,55551680,599,599,599,599,0
20240830,114000,55551680,599,599,599,599,0
20240830,113900,55551680,599,599,599,599,1
20240830,113800,55551081,596,596,596,596,93
20240830,113700,55495653,599,599,599,599,0
20240830,113600,55495653,599,599,599,599,0
20240830,113500,55495653,599,599,599,599,1
20240830,113400,55495054,598,598,598,598,0
20240830,113300,55495054,598,598,598,598,0
20240830,113200,55495054,598,598,598,598,0
20240830,113100,55495054,598,597,598,597,1372
20240830,113000,54674599,599,599,599,599,1
20240830,112900,54674000,598,599,599,598,3407
20240830,112800,52636547,599,599,599,599,1
20240830,112700,52635948,599,599,599,599,56
20240830,112600,52602404,599,599,599,599,35
20240830,112500,52581439,599,599,599,599,4
20240830,112400,52579043,599,599,599,599,0
20240830,112300,52579043,599,599,599,599,0
20240830,112200,52579043,599,599,599,599,0
20240830,112100,52579043,599,598,599,598,2
20240830,112000,52577846,599,599,599,599,0
20240830,111900,52577846,599,599,599,599,0
20240830,111800,52577846,599,599,599,599,0
20240830,111700,52577846,599,599,599,599,1
20240830,111600,52577247,599,599,599,599,0
20240830,111500,52577247,599,599,599,599,0
20240830,111400,52577247,599,599,599,599,2
20240830,111300,52576049,599,599,599,599,0
20240830,111200,52576049,599,599,599,599,100
20240830,111100,52516149,599,599,599,599,0
20240830,111000,52516149,599,599,599,599,1
20240830,110900,52515550,599,596,599,596,2471
20240830,110800,51038695,595,595,595,595,0
20240830,110700,51038695,595,595,595,595,0
20240830,110600,51038695,595,595,595,595,597
20240830,110500,50683480,595,595,595,595,0
20240830,110400,50683480,595,595,595,595,0
20240830,110300,50683480,595,595,595,595,100
20240830,110200,50623980,595,595,595,595,100
20240830,110100,50564480,595,595,595,595,0
20240830,110000,50564480,595,595,595,595,100
20240830,105900,50504980,595,594,595,594,2
20240830,105800,50503791,594,594,594,594,0
20240830,105700,50503791,594,594,594,594,300
20240830,105600,50325591,595,595,595,595,1
20240830,105500,50324996,595,595,595,595,1
20240830,105400,50324401,593,593,593,593,0
20240830,105300,50324401,593,593,593,593,0
20240830,105200,50324401,593,594,594,593,1000
20240830,105100,49731301,594,595,595,594,39
20240830,105000,49708134,593,593,593,593,2223
20240830,104900,48389895,593,593,593,593,0
20240830,104800,48389895,593,593,593,593,260
20240830,104700,48235715,597,597,597,597,0
20240830,104600,48235715,597,597,597,597,0
20240830,104500,48235715,597,597,597,597,0
20240830,104400,48235715,597,597,597,597,0
20240830,104300,48235715,597,597,597,597,0
20240830,104200,48235715,597,597,597,597,0
20240830,104100,48235715,597,597,597,597,0
20240830,104000,48235715,597,597,597,597,0
20240830,103900,48235715,597,597,597,597,0
20240830,103800,48235715,597,597,597,597,0
20240830,103700,48235715,597,597,597,597,0
20240830,103600,48235715,597,597,597,597,0
20240830,103500,48235715,597,597,597,597,0
20240830,103400,48235715,597,597,597,597,169
20240830,103300,48134822,596,596,596,596,0
20240830,103200,48134822,596,596,596,596,1000
20240830,103100,47538822,596,596,596,596,1
20240830,103000,47538226,593,593,593,593,400
20240830,102900,47301026,596,596,596,596,0
20240830,102800,47301026,596,596,596,596,0
20240830,102700,47301026,596,596,596,596,17
20240830,102600,47290894,591,591,591,591,0
20240830,102500,47290894,591,597,597,591,1815
20240830,102400,46217747,597,597,597,597,0
20240830,102300,46217747,597,597,597,597,0
20240830,102200,46217747,597,597,597,597,8
20240830,102100,46212971,597,597,597,597,0
20240830,102000,46212971,597,597,597,597,3
20240830,101900,46211180,597,597,597,597,0
20240830,101800,46211180,597,592,597,591,3569
20240830,101700,44101258,593,593,593,593,1433
20240830,101600,43251489,594,594,594,594,10
20240830,101500,43245549,594,594,594,594,0
20240830,101400,43245549,594,597,597,594,77
20240830,101300,43199808,597,597,597,597,0
20240830,101200,43199808,597,597,597,597,35
20240830,101100,43178913,597,597,597,597,1
20240830,101000,43178316,596,596,596,596,0
20240830,100900,43178316,596,596,596,596,5000
20240830,100800,40198316,596,596,596,596,1
20240830,100700,40197720,594,594,594,594,223
20240830,100600,40065258,594,594,594,594,0
20240830,100500,40065258,594,594,594,594,0
20240830,100400,40065258,594,594,594,594,0
20240830,100300,40065258,594,593,594,593,1087
20240830,100200,39419588,593,593,593,593,1510
20240830,100100,38524158,593,593,593,593,0
20240830,100000,38524158,593,593,593,593,0
20240830,095900,38524158,593,593,593,593,534
20240830,095800,38207496,594,594,594,594,0
20240830,095700,38207496,594,594,594,593,1022
20240830,095600,37600529,594,594,594,594,0
20240830,095500,37600529,594,594,594,594,0
20240830,095400,37600529,594,594,594,594,1
20240830,095300,37599935,596,596,596,596,0
20240830,095200,37599935,596,595,596,594,1100
20240830,095100,36945531,594,594,594,594,304
20240830,095000,36764955,593,593,593,593,0
20240830,094900,36764955,593,593,593,593,30
20240830,094800,36747165,591,591,591,591,50
20240830,094700,36717615,594,594,594,594,0
20240830,094600,36717615,594,594,594,594,1
20240830,094500,36717021,594,594,594,594,0
20240830,094400,36717021,594,594,594,594,0
20240830,094300,36717021,594,594,594,594,100
20240830,094200,36657621,594,594,594,594,0
20240830,094100,36657621,594,594,594,594,21
20240830,094000,36645147,594,595,596,594,1566
20240830,093900,35712373,595,595,595,588,3336
20240830,093800,33750483,589,589,589,589,2010
20240830,093700,32566593,589,591,595,589,5162
20240830,093600,29520890,596,596,596,596,0
20240830,093500,29520890,596,596,596,596,0
20240830,093400,29520890,596,596,596,596,1
20240830,093300,29520294,595,595,595,595,58
20240830,093200,29485784,596,596,596,596,31
20240830,093100,29467308,596,596,596,596,1
20240830,093000,29466712,595,590,595,590,2018
20240830,092900,28276002,590,592,592,590,20000
20240830,092800,16475562,590,590,590,590,0
20240830,092700,16475562,590,593,593,590,3038
20240830,092600,14679344,598,598,598,598,7
20240830,092500,14675158,598,598,598,598,1
20240830,092400,14674560,594,594,594,594,3700
20240830,092300,12476760,598,595,598,595,2080
20240830,092200,11239070,595,598,598,595,20
20240830,092100,11227140,598,593,598,593,701
20240830,092000,10811442,600,600,600,600,0
20240830,091900,10811442,600,600,600,600,0
20240830,091800,10811442,600,600,600,600,0
20240830,091700,10811442,600,600,600,600,10
20240830,091600,10805442,600,600,600,600,0
20240830,091500,10805442,600,593,600,593,1574
20240830,091400,9872046,590,598,598,590,15960
20240830,091300,428114,602,602,602,602,0
20240830,091200,428114,602,602,602,602,1
20240830,091100,427512,603,603,603,603,1
20240830,091000,426909,603,602,603,602,2
20240830,090900,425704,603,603,603,603,1
20240830,090800,425101,598,598,598,598,0
20240830,090700,425101,598,598,598,598,0
20240830,090600,425101,598,598,598,598,0
20240830,090500,425101,598,598,598,598,0
20240830,090400,425101,598,598,598,598,98
20240830,090300,366497,603,603,603,597,4
20240830,090200,364092,596,598,598,596,500
20240830,090100,65236,604,604,604,604,8
20240830,090000,60404,604,598,604,598,101