KissMeData/036620/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,191800,406922630,3230,3230,3230,3230,3000
20240830,191700,406922630,3230,3230,3230,3230,0
20240830,191600,406922630,3230,3230,3230,3230,0
20240830,191500,406922630,3230,3230,3230,3230,0
20240830,191400,406922630,3230,3230,3230,3230,0
20240830,191300,406922630,3230,3230,3230,3230,0
20240830,191200,406922630,3230,3230,3230,3230,0
20240830,191100,406922630,3230,3230,3230,3230,0
20240830,191000,406922630,3230,3230,3230,3230,0
20240830,190900,406922630,3230,3230,3230,3230,0
20240830,190800,406922630,3230,3230,3230,3230,0
20240830,190700,406922630,3230,3230,3230,3230,0
20240830,190600,406922630,3230,3230,3230,3230,0
20240830,190500,406922630,3230,3230,3230,3230,0
20240830,190400,406922630,3230,3230,3230,3230,0
20240830,190300,406922630,3230,3230,3230,3230,0
20240830,190200,406922630,3230,3230,3230,3230,0
20240830,190100,406922630,3230,3230,3230,3230,0
20240830,190000,406922630,3230,3230,3230,3230,0
20240830,185900,406922630,3230,3230,3230,3230,0
20240830,185800,406922630,3230,3230,3230,3230,0
20240830,185700,406922630,3230,3230,3230,3230,0
20240830,185600,406922630,3230,3230,3230,3230,0
20240830,185500,406922630,3230,3230,3230,3230,0
20240830,185400,406922630,3230,3230,3230,3230,0
20240830,185300,406922630,3230,3230,3230,3230,0
20240830,185200,406922630,3230,3230,3230,3230,0
20240830,185100,406922630,3230,3230,3230,3230,0
20240830,185000,406922630,3230,3230,3230,3230,0
20240830,184900,406922630,3230,3230,3230,3230,0
20240830,184800,406922630,3230,3230,3230,3230,3000
20240830,184700,406922630,3230,3230,3230,3230,0
20240830,184600,406922630,3230,3230,3230,3230,0
20240830,184500,406922630,3230,3230,3230,3230,0
20240830,184400,406922630,3230,3230,3230,3230,0
20240830,184300,406922630,3230,3230,3230,3230,0
20240830,184200,406922630,3230,3230,3230,3230,0
20240830,184100,406922630,3230,3230,3230,3230,0
20240830,184000,406922630,3230,3230,3230,3230,0
20240830,183900,406922630,3230,3230,3230,3230,0
20240830,183800,406922630,3230,3230,3230,3230,0
20240830,183700,406922630,3230,3230,3230,3230,0
20240830,183600,406922630,3230,3230,3230,3230,0
20240830,183500,406922630,3230,3230,3230,3230,0
20240830,183400,406922630,3230,3230,3230,3230,0
20240830,183300,406922630,3230,3230,3230,3230,0
20240830,183200,406922630,3230,3230,3230,3230,0
20240830,183100,406922630,3230,3230,3230,3230,0
20240830,183000,406922630,3230,3230,3230,3230,0
20240830,182900,406922630,3230,3230,3230,3230,0
20240830,182800,406922630,3230,3230,3230,3230,0
20240830,182700,406922630,3230,3230,3230,3230,0
20240830,182600,406922630,3230,3230,3230,3230,0
20240830,182500,406922630,3230,3230,3230,3230,0
20240830,182400,406922630,3230,3230,3230,3230,0
20240830,182300,406922630,3230,3230,3230,3230,0
20240830,182200,406922630,3230,3230,3230,3230,0
20240830,182100,406922630,3230,3230,3230,3230,0
20240830,182000,406922630,3230,3230,3230,3230,0
20240830,181900,406922630,3230,3230,3230,3230,0
20240830,181800,406922630,3230,3230,3230,3230,3000
20240830,181700,406922630,3230,3230,3230,3230,0
20240830,181600,406922630,3230,3230,3230,3230,0
20240830,181500,406922630,3230,3230,3230,3230,0
20240830,181400,406922630,3230,3230,3230,3230,0
20240830,181300,406922630,3230,3230,3230,3230,0
20240830,181200,406922630,3230,3230,3230,3230,0
20240830,181100,406922630,3230,3230,3230,3230,0
20240830,181000,406922630,3230,3230,3230,3230,0
20240830,180900,406922630,3230,3230,3230,3230,0
20240830,180800,406922630,3230,3230,3230,3230,0
20240830,180700,406922630,3230,3230,3230,3230,0
20240830,180600,406922630,3230,3230,3230,3230,0
20240830,180500,406922630,3230,3230,3230,3230,0
20240830,180400,406922630,3230,3230,3230,3230,0
20240830,180300,406922630,3230,3230,3230,3230,0
20240830,180200,406922630,3230,3230,3230,3230,0
20240830,180100,406922630,3230,3230,3230,3230,0
20240830,180000,406922630,3230,3230,3230,3230,0
20240830,175900,406922630,3230,3230,3230,3230,0
20240830,175800,406922630,3230,3230,3230,3230,0
20240830,175700,406922630,3230,3230,3230,3230,0
20240830,175600,406922630,3230,3230,3230,3230,0
20240830,175500,406922630,3230,3230,3230,3230,0
20240830,175400,406922630,3230,3230,3230,3230,0
20240830,175300,406922630,3230,3230,3230,3230,0
20240830,175200,406922630,3230,3230,3230,3230,0
20240830,175100,406922630,3230,3230,3230,3230,0
20240830,175000,406922630,3230,3230,3230,3230,0
20240830,174900,406922630,3230,3230,3230,3230,0
20240830,174800,406922630,3230,3230,3230,3230,3000
20240830,174700,406922630,3230,3230,3230,3230,0
20240830,174600,406922630,3230,3230,3230,3230,0
20240830,174500,406922630,3230,3230,3230,3230,0
20240830,174400,406922630,3230,3230,3230,3230,0
20240830,174300,406922630,3230,3230,3230,3230,0
20240830,174200,406922630,3230,3230,3230,3230,0
20240830,174100,406922630,3230,3230,3230,3230,0
20240830,174000,406922630,3230,3230,3230,3230,0
20240830,173900,406922630,3230,3230,3230,3230,0
20240830,173800,406922630,3230,3230,3230,3230,0
20240830,173700,406922630,3230,3230,3230,3230,0
20240830,173600,406922630,3230,3230,3230,3230,0
20240830,173500,406922630,3230,3230,3230,3230,0
20240830,173400,406922630,3230,3230,3230,3230,0
20240830,173300,406922630,3230,3230,3230,3230,0
20240830,173200,406922630,3230,3230,3230,3230,0
20240830,173100,406922630,3230,3230,3230,3230,0
20240830,173000,406922630,3230,3230,3230,3230,0
20240830,172900,406922630,3230,3230,3230,3230,0
20240830,172800,406922630,3230,3230,3230,3230,0
20240830,172700,406922630,3230,3230,3230,3230,0
20240830,172600,406922630,3230,3230,3230,3230,0
20240830,172500,406922630,3230,3230,3230,3230,0
20240830,172400,406922630,3230,3230,3230,3230,0
20240830,172300,406922630,3230,3230,3230,3230,0
20240830,172200,406922630,3230,3230,3230,3230,0
20240830,172100,406922630,3230,3230,3230,3230,0
20240830,172000,406922630,3230,3230,3230,3230,0
20240830,171900,406922630,3230,3230,3230,3230,0
20240830,171800,406922630,3230,3230,3230,3230,3000
20240830,171700,406922630,3230,3230,3230,3230,0
20240830,171600,406922630,3230,3230,3230,3230,0
20240830,171500,406922630,3230,3230,3230,3230,0
20240830,171400,406922630,3230,3230,3230,3230,0
20240830,171300,406922630,3230,3230,3230,3230,0
20240830,171200,406922630,3230,3230,3230,3230,0
20240830,171100,406922630,3230,3230,3230,3230,0
20240830,171000,406922630,3230,3230,3230,3230,0
20240830,170900,406922630,3230,3230,3230,3230,0
20240830,170800,406922630,3230,3230,3230,3230,0
20240830,170700,406922630,3230,3230,3230,3230,0
20240830,170600,406922630,3230,3230,3230,3230,0
20240830,170500,406922630,3230,3230,3230,3230,0
20240830,170400,406922630,3230,3230,3230,3230,0
20240830,170300,406922630,3230,3230,3230,3230,0
20240830,170200,406922630,3230,3230,3230,3230,0
20240830,170100,406922630,3230,3230,3230,3230,0
20240830,170000,406922630,3230,3230,3230,3230,0
20240830,165900,406922630,3230,3230,3230,3230,0
20240830,165800,406922630,3230,3230,3230,3230,0
20240830,165700,406922630,3230,3230,3230,3230,0
20240830,165600,406922630,3230,3230,3230,3230,0
20240830,165500,406922630,3230,3230,3230,3230,0
20240830,165400,406922630,3230,3230,3230,3230,0
20240830,165300,406922630,3230,3230,3230,3230,0
20240830,165200,406922630,3230,3230,3230,3230,0
20240830,165100,406922630,3230,3230,3230,3230,0
20240830,165000,406922630,3230,3230,3230,3230,0
20240830,164900,406922630,3230,3230,3230,3230,0
20240830,164800,406922630,3230,3230,3230,3230,3000
20240830,164700,406922630,3230,3230,3230,3230,0
20240830,164600,406922630,3230,3230,3230,3230,0
20240830,164500,406922630,3230,3230,3230,3230,0
20240830,164400,406922630,3230,3230,3230,3230,0
20240830,164300,406922630,3230,3230,3230,3230,0
20240830,164200,406922630,3230,3230,3230,3230,0
20240830,164100,406922630,3230,3230,3230,3230,0
20240830,164000,406922630,3230,3230,3230,3230,0
20240830,163900,406922630,3230,3230,3230,3230,0
20240830,163800,406922630,3230,3230,3230,3230,0
20240830,163700,406922630,3230,3230,3230,3230,0
20240830,163600,406922630,3230,3230,3230,3230,0
20240830,163500,406922630,3230,3230,3230,3230,0
20240830,163400,406922630,3230,3230,3230,3230,0
20240830,163300,406922630,3230,3230,3230,3230,0
20240830,163200,406922630,3230,3230,3230,3230,0
20240830,163100,406922630,3230,3230,3230,3230,0
20240830,163000,406922630,3230,3230,3230,3230,0
20240830,162900,406922630,3230,3230,3230,3230,0
20240830,162800,406922630,3230,3230,3230,3230,0
20240830,162700,406922630,3230,3230,3230,3230,0
20240830,162600,406922630,3230,3230,3230,3230,0
20240830,162500,406922630,3230,3230,3230,3230,0
20240830,162400,406922630,3230,3230,3230,3230,0
20240830,162300,406922630,3230,3230,3230,3230,0
20240830,162200,406922630,3230,3230,3230,3230,0
20240830,162100,406922630,3230,3230,3230,3230,0
20240830,162000,406922630,3230,3230,3230,3230,0
20240830,161900,406922630,3230,3230,3230,3230,0
20240830,161800,406922630,3230,3230,3230,3230,3000
20240830,161700,406922630,3230,3230,3230,3230,0
20240830,161600,406922630,3230,3230,3230,3230,0
20240830,161500,406922630,3230,3230,3230,3230,0
20240830,161400,406922630,3230,3230,3230,3230,0
20240830,161300,406922630,3230,3230,3230,3230,0
20240830,161200,406922630,3230,3230,3230,3230,0
20240830,161100,406922630,3230,3230,3230,3230,0
20240830,161000,406922630,3230,3230,3230,3230,0
20240830,160900,406922630,3230,3230,3230,3230,0
20240830,160800,406922630,3230,3230,3230,3230,0
20240830,160700,406922630,3230,3230,3230,3230,0
20240830,160600,406922630,3230,3230,3230,3230,0
20240830,160500,406922630,3230,3230,3230,3230,0
20240830,160400,406922630,3230,3230,3230,3230,0
20240830,160300,406922630,3230,3230,3230,3230,0
20240830,160200,406922630,3230,3230,3230,3230,0
20240830,160100,406922630,3230,3230,3230,3230,0
20240830,160000,406922630,3230,3230,3230,3230,0
20240830,155900,406922630,3230,3230,3230,3230,0
20240830,155800,406922630,3230,3230,3230,3230,0
20240830,155700,406922630,3230,3230,3230,3230,0
20240830,155600,406922630,3230,3230,3230,3230,0
20240830,155500,406922630,3230,3230,3230,3230,0
20240830,155400,406922630,3230,3230,3230,3230,0
20240830,155300,406922630,3230,3230,3230,3230,0
20240830,155200,406922630,3230,3230,3230,3230,0
20240830,155100,406922630,3230,3230,3230,3230,0
20240830,155000,406922630,3230,3230,3230,3230,0
20240830,154900,406922630,3230,3230,3230,3230,0
20240830,154800,406922630,3230,3230,3230,3230,3000
20240830,154700,406922630,3230,3230,3230,3230,0
20240830,154600,406922630,3230,3230,3230,3230,0
20240830,154500,406922630,3230,3230,3230,3230,0
20240830,154400,406922630,3230,3230,3230,3230,0
20240830,154300,406922630,3230,3230,3230,3230,0
20240830,154200,406922630,3230,3230,3230,3230,0
20240830,154100,406922630,3230,3230,3230,3230,0
20240830,154000,406922630,3230,3230,3230,3230,0
20240830,153900,406922630,3230,3230,3230,3230,0
20240830,153800,406922630,3230,3230,3230,3230,0
20240830,153700,406922630,3230,3230,3230,3230,0
20240830,153600,406922630,3230,3230,3230,3230,0
20240830,153500,406922630,3230,3230,3230,3230,0
20240830,153400,406922630,3230,3230,3230,3230,0
20240830,153300,406922630,3230,3230,3230,3230,0
20240830,153200,406922630,3230,3230,3230,3230,0
20240830,153100,406922630,3230,3230,3230,3230,0
20240830,153000,406922630,3230,3230,3230,3230,3000
20240830,152900,397232630,3235,3235,3235,3235,0
20240830,152800,397232630,3235,3235,3235,3235,0
20240830,152700,397232630,3235,3235,3235,3235,0
20240830,152600,397232630,3235,3235,3235,3235,0
20240830,152500,397232630,3235,3235,3235,3235,0
20240830,152400,397232630,3235,3235,3235,3235,0
20240830,152300,397232630,3235,3235,3235,3235,0
20240830,152200,397232630,3235,3235,3235,3235,0
20240830,152100,397232630,3235,3235,3235,3235,0
20240830,152000,397232630,3235,3235,3235,3235,0
20240830,151900,397232630,3235,3240,3240,3235,2
20240830,151800,397226155,3235,3235,3235,3235,0
20240830,151700,397226155,3235,3235,3235,3235,0
20240830,151600,397226155,3235,3235,3235,3235,1
20240830,151500,397222920,3240,3240,3240,3240,0
20240830,151400,397222920,3240,3235,3240,3235,301
20240830,151300,396249180,3240,3240,3240,3240,100
20240830,151200,395925180,3235,3235,3235,3235,5
20240830,151100,395909005,3235,3235,3235,3235,0
20240830,151000,395909005,3235,3245,3250,3235,63
20240830,150900,395705165,3250,3240,3250,3240,164
20240830,150800,395172635,3240,3245,3245,3240,167
20240830,150700,394630755,3245,3245,3245,3245,159
20240830,150600,394114800,3245,3250,3250,3245,667
20240830,150500,391949590,3250,3250,3250,3250,3
20240830,150400,391939840,3245,3250,3250,3245,443
20240830,150300,390500100,3250,3250,3250,3250,371
20240830,150200,389294350,3250,3250,3250,3250,9998
20240830,150100,356800850,3250,3250,3250,3250,636
20240830,150000,354733850,3250,3245,3250,3240,1479
20240830,145900,349932025,3240,3240,3240,3240,27
20240830,145800,349844545,3245,3240,3245,3240,487
20240830,145700,348265130,3240,3245,3245,3240,388
20240830,145600,347006280,3240,3240,3245,3240,195
20240830,145500,346373685,3240,3240,3245,3240,511
20240830,145400,344717245,3245,3240,3245,3240,637
20240830,145300,342651765,3240,3240,3245,3240,290
20240830,145200,341711370,3240,3240,3245,3240,1275
20240830,145100,337574180,3240,3240,3240,3240,598
20240830,145000,335636660,3235,3235,3235,3235,11
20240830,144900,335601075,3235,3235,3240,3235,201
20240830,144800,334950040,3235,3230,3240,3230,181
20240830,144700,334363755,3230,3235,3235,3230,131
20240830,144600,333940265,3230,3235,3235,3230,176
20240830,144500,333370980,3235,3230,3235,3230,236
20240830,144400,332608695,3230,3230,3230,3230,479
20240830,144300,331061525,3230,3225,3230,3225,173
20240830,144200,330502800,3230,3225,3230,3225,517
20240830,144100,328833745,3220,3220,3220,3220,0
20240830,144000,328833745,3220,3225,3225,3220,173
20240830,143900,328275880,3220,3225,3225,3220,465
20240830,143800,326776340,3225,3220,3225,3220,172
20240830,143700,326221705,3220,3215,3225,3215,3461
20240830,143600,315079715,3210,3210,3210,3210,13
20240830,143500,315037985,3210,3210,3210,3210,0
20240830,143400,315037985,3210,3215,3215,3210,187
20240830,143300,314436920,3210,3210,3210,3210,46
20240830,143200,314289260,3210,3210,3210,3210,16
20240830,143100,314237900,3215,3210,3215,3210,22
20240830,143000,314167275,3210,3210,3210,3205,344
20240830,142900,313064535,3210,3210,3210,3210,0
20240830,142800,313064535,3210,3210,3210,3210,14
20240830,142700,313019595,3210,3215,3215,3210,17
20240830,142600,312965020,3210,3210,3210,3210,26
20240830,142500,312881560,3210,3205,3215,3205,54
20240830,142400,312708270,3205,3205,3205,3205,11
20240830,142300,312673015,3210,3210,3210,3210,1
20240830,142200,312669805,3205,3205,3210,3205,1492
20240830,142100,307887940,3200,3200,3200,3200,14
20240830,142000,307843140,3200,3200,3200,3200,14
20240830,141900,307798340,3205,3205,3205,3200,111
20240830,141800,307442650,3200,3200,3200,3200,16
20240830,141700,307391450,3200,3200,3200,3200,0
20240830,141600,307391450,3200,3205,3205,3200,15
20240830,141500,307343435,3205,3200,3205,3200,18
20240830,141400,307285830,3200,3195,3200,3195,340
20240830,141300,306197890,3195,3195,3195,3195,17
20240830,141200,306143575,3195,3195,3195,3195,2884
20240830,141100,296929195,3195,3190,3195,3190,38
20240830,141000,296807875,3195,3195,3195,3195,5
20240830,140900,296791900,3195,3195,3195,3190,1065
20240830,140800,293394275,3195,3195,3195,3195,1524
20240830,140700,288525095,3195,3190,3195,3190,65
20240830,140600,288317495,3190,3190,3190,3190,22
20240830,140500,288247315,3190,3190,3190,3190,12
20240830,140400,288209035,3195,3195,3195,3195,2
20240830,140300,288202645,3190,3190,3190,3190,17
20240830,140200,288148415,3190,3190,3190,3190,11
20240830,140100,288113325,3195,3195,3195,3195,1
20240830,140000,288110130,3195,3195,3195,3190,403
20240830,135900,286822610,3190,3190,3190,3190,248
20240830,135800,286031490,3190,3195,3200,3190,312
20240830,135700,285033150,3190,3195,3195,3190,22
20240830,135600,284962880,3190,3195,3195,3190,387
20240830,135500,283726610,3190,3195,3195,3190,85
20240830,135400,283455215,3190,3200,3200,3190,10124
20240830,135300,251108055,3200,3195,3200,3195,16
20240830,135200,251056925,3200,3200,3200,3200,0
20240830,135100,251056925,3200,3200,3200,3200,14
20240830,135000,251012125,3200,3205,3205,3200,2721
20240830,134900,242304900,3200,3200,3200,3200,134
20240830,134800,241876100,3200,3200,3200,3200,15
20240830,134700,241828100,3200,3200,3200,3200,14
20240830,134600,241783300,3200,3200,3200,3200,0
20240830,134500,241783300,3200,3200,3200,3200,13
20240830,134400,241741700,3200,3200,3200,3200,35
20240830,134300,241629700,3200,3195,3200,3195,45
20240830,134200,241485760,3200,3200,3200,3200,0
20240830,134100,241485760,3200,3200,3200,3200,13
20240830,134000,241444160,3200,3200,3200,3200,0
20240830,133900,241444160,3200,3200,3200,3200,16
20240830,133800,241392960,3200,3200,3200,3195,812
20240830,133700,238795060,3200,3200,3200,3200,16
20240830,133600,238743860,3200,3200,3200,3200,13
20240830,133500,238702260,3200,3200,3200,3200,17
20240830,133400,238647860,3200,3195,3200,3195,1851
20240830,133300,232733865,3200,3200,3200,3200,15
20240830,133200,232685865,3205,3200,3205,3200,53
20240830,133100,232516110,3200,3200,3200,3200,140
20240830,133000,232068110,3200,3205,3205,3200,94
20240830,132900,231767300,3200,3200,3205,3200,12
20240830,132800,231728895,3205,3200,3205,3200,356
20240830,132700,230588185,3200,3200,3200,3200,36
20240830,132600,230472985,3200,3200,3200,3200,10
20240830,132500,230440985,3200,3200,3200,3200,17
20240830,132400,230386585,3200,3200,3200,3200,29
20240830,132300,230293785,3195,3195,3200,3195,85
20240830,132200,230022205,3195,3195,3195,3195,13
20240830,132100,229980670,3195,3200,3200,3195,2119
20240830,132000,223210205,3200,3200,3200,3200,48
20240830,131900,223056605,3200,3200,3200,3195,56
20240830,131800,222877495,3200,3200,3200,3200,91
20240830,131700,222586295,3200,3200,3200,3200,139
20240830,131600,222141495,3200,3200,3200,3200,33
20240830,131500,222035895,3200,3200,3200,3200,318
20240830,131400,221018295,3200,3200,3200,3200,2139
20240830,131300,214173495,3200,3200,3200,3200,17
20240830,131200,214119095,3205,3200,3205,3200,23
20240830,131100,214045470,3200,3200,3200,3200,17
20240830,131000,213991070,3205,3200,3205,3200,13
20240830,130900,213949465,3205,3205,3205,3205,303
20240830,130800,212978350,3200,3205,3205,3200,74
20240830,130700,212741250,3205,3205,3205,3205,14
20240830,130600,212696380,3205,3205,3205,3205,15
20240830,130500,212648305,3205,3205,3205,3205,13
20240830,130400,212606640,3205,3205,3205,3205,14
20240830,130300,212561770,3205,3205,3205,3205,0
20240830,130200,212561770,3205,3210,3210,3205,34
20240830,130100,212452720,3210,3210,3210,3210,13
20240830,130000,212410990,3215,3215,3215,3215,802
20240830,125900,209832560,3210,3210,3210,3210,0
20240830,125800,209832560,3210,3215,3215,3210,11
20240830,125700,209797200,3215,3215,3215,3215,21
20240830,125600,209729685,3220,3215,3220,3215,55
20240830,125500,209552595,3215,3215,3215,3215,60
20240830,125400,209359695,3210,3210,3215,3210,126
20240830,125300,208954760,3205,3205,3205,3205,1
20240830,125200,208951555,3200,3200,3200,3200,100
20240830,125100,208631555,3205,3205,3205,3205,0
20240830,125000,208631555,3205,3200,3205,3200,2
20240830,124900,208625150,3200,3200,3200,3200,0
20240830,124800,208625150,3200,3200,3200,3200,0
20240830,124700,208625150,3200,3200,3200,3200,0
20240830,124600,208625150,3200,3200,3200,3200,0
20240830,124500,208625150,3200,3200,3200,3200,0
20240830,124400,208625150,3200,3200,3200,3200,0
20240830,124300,208625150,3200,3200,3200,3200,0
20240830,124200,208625150,3200,3200,3200,3200,500
20240830,124100,207025150,3200,3200,3200,3200,0
20240830,124000,207025150,3200,3200,3200,3200,0
20240830,123900,207025150,3200,3200,3200,3200,0
20240830,123800,207025150,3200,3200,3200,3200,0
20240830,123700,207025150,3200,3200,3200,3200,1085
20240830,123600,203553150,3200,3205,3205,3200,1528
20240830,123500,198659720,3205,3210,3210,3205,517
20240830,123400,197002255,3215,3215,3215,3215,0
20240830,123300,197002255,3215,3215,3215,3215,0
20240830,123200,197002255,3215,3215,3215,3215,4
20240830,123100,196989395,3220,3220,3220,3220,55
20240830,123000,196812295,3220,3220,3220,3220,0
20240830,122900,196812295,3220,3220,3220,3220,0
20240830,122800,196812295,3220,3215,3220,3215,101
20240830,122700,196487080,3220,3220,3220,3220,1
20240830,122600,196483860,3215,3215,3215,3215,0
20240830,122500,196483860,3215,3215,3215,3215,0
20240830,122400,196483860,3215,3215,3215,3215,0
20240830,122300,196483860,3215,3215,3215,3215,0
20240830,122200,196483860,3215,3215,3215,3215,0
20240830,122100,196483860,3215,3215,3215,3215,0
20240830,122000,196483860,3215,3220,3220,3215,101
20240830,121900,196158645,3220,3215,3220,3215,4
20240830,121800,196145775,3225,3215,3225,3215,16
20240830,121700,196094235,3210,3210,3210,3210,0
20240830,121600,196094235,3210,3210,3210,3210,1
20240830,121500,196091025,3210,3210,3210,3210,12
20240830,121400,196052505,3210,3210,3210,3210,0
20240830,121300,196052505,3210,3210,3210,3210,1
20240830,121200,196049295,3210,3210,3210,3210,127
20240830,121100,195641625,3210,3210,3210,3210,0
20240830,121000,195641625,3210,3210,3210,3210,0
20240830,120900,195641625,3210,3210,3210,3210,1
20240830,120800,195638415,3210,3210,3210,3210,0
20240830,120700,195638415,3210,3210,3210,3210,0
20240830,120600,195638415,3210,3210,3210,3210,0
20240830,120500,195638415,3210,3210,3210,3210,1
20240830,120400,195635205,3225,3215,3225,3215,9
20240830,120300,195606210,3205,3215,3225,3205,482
20240830,120200,194054195,3215,3215,3215,3215,0
20240830,120100,194054195,3215,3215,3215,3215,0
20240830,120000,194054195,3215,3215,3220,3215,7
20240830,115900,194031680,3215,3210,3215,3210,92
20240830,115800,193736350,3210,3210,3210,3210,1
20240830,115700,193733140,3220,3215,3220,3210,9
20240830,115600,193704205,3215,3215,3215,3215,0
20240830,115500,193704205,3215,3215,3215,3215,55
20240830,115400,193527380,3215,3215,3220,3215,4
20240830,115300,193514515,3205,3205,3205,3205,0
20240830,115200,193514515,3205,3220,3220,3205,52
20240830,115100,193347795,3215,3210,3215,3210,270
20240830,115000,192480245,3210,3210,3210,3210,1
20240830,114900,192477035,3220,3220,3220,3220,0
20240830,114800,192477035,3220,3220,3220,3215,6
20240830,114700,192457725,3215,3210,3215,3210,1689
20240830,114600,187027820,3215,3210,3215,3210,2
20240830,114500,187021395,3210,3210,3215,3210,15
20240830,114400,186973235,3210,3200,3210,3200,2564
20240830,114300,178755630,3200,3200,3205,3200,3
20240830,114200,178746025,3200,3200,3200,3200,1
20240830,114100,178742825,3200,3200,3200,3200,1
20240830,114000,178739625,3200,3200,3200,3200,145
20240830,113900,178275625,3205,3205,3205,3205,0
20240830,113800,178275625,3205,3205,3205,3205,0
20240830,113700,178275625,3205,3205,3205,3205,111
20240830,113600,177919870,3205,3210,3210,3205,5003
20240830,113500,161885240,3205,3210,3210,3205,51
20240830,113400,161721535,3210,3210,3210,3210,50
20240830,113300,161561035,3210,3210,3210,3210,409
20240830,113200,160248145,3210,3210,3210,3210,3
20240830,113100,160238515,3210,3210,3210,3210,89
20240830,113000,159952825,3215,3215,3215,3215,16
20240830,112900,159901385,3210,3210,3210,3210,2693
20240830,112800,151256855,3215,3210,3215,3210,1391
20240830,112700,146791690,3210,3210,3210,3210,1
20240830,112600,146788480,3215,3215,3215,3215,0
20240830,112500,146788480,3215,3215,3215,3215,0
20240830,112400,146788480,3215,3215,3215,3215,0
20240830,112300,146788480,3215,3215,3215,3215,101
20240830,112200,146463765,3215,3215,3215,3215,0
20240830,112100,146463765,3215,3215,3215,3215,0
20240830,112000,146463765,3215,3210,3215,3210,2
20240830,111900,146457340,3215,3215,3215,3215,20
20240830,111800,146393040,3215,3215,3215,3215,384
20240830,111700,145158480,3215,3215,3215,3215,234
20240830,111600,144406170,3215,3215,3215,3215,0
20240830,111500,144406170,3215,3215,3215,3215,10
20240830,111400,144374020,3215,3215,3215,3215,0
20240830,111300,144374020,3215,3215,3215,3215,1
20240830,111200,144370805,3220,3215,3220,3215,6
20240830,111100,144351490,3215,3215,3215,3215,0
20240830,111000,144351490,3215,3215,3215,3215,155
20240830,110900,143853165,3215,3215,3215,3215,328
20240830,110800,142798645,3220,3220,3220,3220,0
20240830,110700,142798645,3220,3220,3220,3220,0
20240830,110600,142798645,3220,3220,3220,3220,90
20240830,110500,142508845,3220,3220,3220,3220,1000
20240830,110400,139288845,3215,3220,3220,3215,26
20240830,110300,139205130,3220,3220,3220,3220,0
20240830,110200,139205130,3220,3220,3220,3220,0
20240830,110100,139205130,3220,3220,3220,3220,0
20240830,110000,139205130,3220,3220,3220,3220,16
20240830,105900,139153610,3215,3215,3215,3215,0
20240830,105800,139153610,3215,3215,3215,3215,0
20240830,105700,139153610,3215,3215,3215,3215,1
20240830,105600,139150395,3220,3220,3220,3220,3448
20240830,105500,128047835,3215,3215,3215,3215,0
20240830,105400,128047835,3215,3215,3215,3215,0
20240830,105300,128047835,3215,3215,3215,3215,0
20240830,105200,128047835,3215,3215,3215,3215,1
20240830,105100,128044620,3215,3215,3215,3215,0
20240830,105000,128044620,3215,3215,3215,3215,500
20240830,104900,126437120,3215,3215,3215,3215,1
20240830,104800,126433905,3215,3215,3215,3215,1
20240830,104700,126430690,3220,3220,3220,3220,1
20240830,104600,126427470,3215,3215,3215,3215,0
20240830,104500,126427470,3215,3215,3215,3215,0
20240830,104400,126427470,3215,3215,3215,3215,0
20240830,104300,126427470,3215,3215,3215,3215,0
20240830,104200,126427470,3215,3215,3215,3215,1
20240830,104100,126424255,3215,3215,3215,3215,0
20240830,104000,126424255,3215,3215,3215,3215,0
20240830,103900,126424255,3215,3220,3220,3215,26
20240830,103800,126340540,3215,3220,3220,3215,10222
20240830,103700,93435170,3220,3220,3220,3220,1012
20240830,103600,90176530,3220,3225,3225,3220,623
20240830,103500,88170455,3225,3225,3225,3225,408
20240830,103400,86854655,3225,3225,3225,3225,1
20240830,103300,86851430,3225,3225,3225,3225,0
20240830,103200,86851430,3225,3225,3225,3225,300
20240830,103100,85883930,3225,3225,3225,3225,192
20240830,103000,85264730,3225,3225,3225,3225,10
20240830,102900,85232480,3225,3225,3225,3225,10
20240830,102800,85200230,3225,3225,3225,3225,0
20240830,102700,85200230,3225,3225,3225,3225,11
20240830,102600,85164755,3225,3225,3225,3225,1
20240830,102500,85161530,3225,3225,3225,3225,340
20240830,102400,84065030,3225,3225,3225,3225,0
20240830,102300,84065030,3225,3225,3225,3225,4
20240830,102200,84052130,3220,3220,3220,3220,0
20240830,102100,84052130,3220,3220,3220,3220,0
20240830,102000,84052130,3220,3220,3220,3220,9
20240830,101900,84023150,3225,3225,3225,3225,2
20240830,101800,84016700,3225,3225,3225,3225,1
20240830,101700,84013475,3225,3225,3230,3225,1042
20240830,101600,80653000,3235,3235,3235,3235,0
20240830,101500,80653000,3235,3230,3235,3230,5
20240830,101400,80636840,3230,3230,3230,3230,1794
20240830,101300,74842220,3235,3235,3235,3235,1
20240830,101200,74838985,3235,3235,3235,3235,0
20240830,101100,74838985,3235,3230,3235,3230,2
20240830,101000,74832520,3235,3235,3235,3235,0
20240830,100900,74832520,3235,3235,3235,3235,0
20240830,100800,74832520,3235,3230,3240,3230,676
20240830,100700,72645730,3230,3230,3235,3230,39
20240830,100600,72519755,3235,3235,3235,3230,544
20240830,100500,70762570,3235,3235,3235,3235,0
20240830,100400,70762570,3235,3235,3240,3235,2042
20240830,100300,64156690,3240,3240,3240,3240,0
20240830,100200,64156690,3240,3240,3240,3240,1
20240830,100100,64153450,3235,3235,3235,3235,1
20240830,100000,64150215,3240,3240,3240,3240,1981
20240830,095900,57731775,3245,3240,3245,3240,6
20240830,095800,57712330,3245,3245,3245,3245,0
20240830,095700,57712330,3245,3245,3245,3245,158
20240830,095600,57199620,3240,3240,3240,3240,1
20240830,095500,57196380,3245,3245,3245,3245,0
20240830,095400,57196380,3245,3245,3245,3245,30
20240830,095300,57099030,3240,3240,3240,3240,20
20240830,095200,57034230,3240,3240,3240,3240,1
20240830,095100,57030990,3245,3245,3245,3245,70
20240830,095000,56803840,3245,3245,3245,3245,0
20240830,094900,56803840,3245,3245,3245,3245,1
20240830,094800,56800595,3240,3240,3240,3240,608
20240830,094700,54830675,3240,3240,3240,3240,10
20240830,094600,54798275,3240,3240,3240,3240,1
20240830,094500,54795035,3240,3240,3240,3240,455
20240830,094400,53320835,3240,3240,3240,3240,1
20240830,094300,53317595,3245,3245,3245,3245,0
20240830,094200,53317595,3245,3245,3245,3245,2
20240830,094100,53311105,3250,3245,3250,3245,244
20240830,094000,52519245,3245,3245,3245,3245,45
20240830,093900,52373220,3245,3245,3245,3245,34
20240830,093800,52262890,3240,3240,3240,3240,97
20240830,093700,51948610,3235,3235,3235,3235,5
20240830,093600,51932435,3235,3235,3235,3235,1
20240830,093500,51929200,3240,3235,3240,3230,11
20240830,093400,51893605,3230,3225,3230,3225,101
20240830,093300,51567875,3230,3235,3240,3230,528
20240830,093200,49862420,3240,3240,3240,3235,617
20240830,093100,47864865,3240,3240,3240,3240,31
20240830,093000,47764425,3240,3240,3240,3240,3
20240830,092900,47754705,3245,3240,3245,3240,1491
20240830,092800,42923835,3245,3245,3250,3245,9
20240830,092700,42894615,3245,3245,3245,3240,823
20240830,092600,40227985,3250,3245,3250,3245,2998
20240830,092500,30484490,3250,3245,3250,3245,501
20240830,092400,28858740,3245,3245,3250,3245,1399
20240830,092300,24314950,3245,3245,3245,3245,1023
20240830,092200,20995315,3240,3240,3240,3240,89
20240830,092100,20706955,3240,3240,3245,3240,2128
20240830,092000,13805380,3235,3240,3240,3235,23
20240830,091900,13730885,3240,3240,3240,3240,0
20240830,091800,13730885,3240,3240,3240,3235,2393
20240830,091700,5988790,3240,3235,3240,3235,1106
20240830,091600,2410070,3235,3220,3235,3220,317
20240830,091500,1387410,3225,3225,3225,3225,0
20240830,091400,1387410,3225,3215,3225,3215,53
20240830,091300,1216685,3220,3220,3225,3220,14
20240830,091200,1171590,3215,3220,3220,3215,100
20240830,091100,850035,3220,3220,3220,3220,0
20240830,091000,850035,3220,3220,3220,3220,0
20240830,090900,850035,3220,3220,3220,3220,122
20240830,090800,457195,3220,3220,3220,3220,0
20240830,090700,457195,3220,3220,3220,3220,0
20240830,090600,457195,3220,3220,3220,3220,7
20240830,090500,434655,3215,3215,3215,3215,0
20240830,090400,434655,3215,3215,3215,3215,3
20240830,090300,425010,3205,3205,3205,3205,2
20240830,090200,418600,3220,3220,3220,3220,10
20240830,090100,386400,3220,3220,3220,3220,0
20240830,090000,386400,3220,3220,3220,3220,120