KissMeData/175140/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,202400,704999820,6610,6610,6610,6610,566
20240830,202300,704999820,6610,6610,6610,6610,0
20240830,202200,704999820,6610,6610,6610,6610,0
20240830,202100,704999820,6610,6610,6610,6610,0
20240830,202000,704999820,6610,6610,6610,6610,0
20240830,201900,704999820,6610,6610,6610,6610,0
20240830,201800,704999820,6610,6610,6610,6610,0
20240830,201700,704999820,6610,6610,6610,6610,0
20240830,201600,704999820,6610,6610,6610,6610,0
20240830,201500,704999820,6610,6610,6610,6610,0
20240830,201400,704999820,6610,6610,6610,6610,0
20240830,201300,704999820,6610,6610,6610,6610,0
20240830,201200,704999820,6610,6610,6610,6610,0
20240830,201100,704999820,6610,6610,6610,6610,0
20240830,201000,704999820,6610,6610,6610,6610,0
20240830,200900,704999820,6610,6610,6610,6610,0
20240830,200800,704999820,6610,6610,6610,6610,0
20240830,200700,704999820,6610,6610,6610,6610,0
20240830,200600,704999820,6610,6610,6610,6610,0
20240830,200500,704999820,6610,6610,6610,6610,0
20240830,200400,704999820,6610,6610,6610,6610,0
20240830,200300,704999820,6610,6610,6610,6610,0
20240830,200200,704999820,6610,6610,6610,6610,0
20240830,200100,704999820,6610,6610,6610,6610,0
20240830,200000,704999820,6610,6610,6610,6610,0
20240830,195900,704999820,6610,6610,6610,6610,0
20240830,195800,704999820,6610,6610,6610,6610,0
20240830,195700,704999820,6610,6610,6610,6610,0
20240830,195600,704999820,6610,6610,6610,6610,0
20240830,195500,704999820,6610,6610,6610,6610,0
20240830,195400,704999820,6610,6610,6610,6610,566
20240830,195300,704999820,6610,6610,6610,6610,0
20240830,195200,704999820,6610,6610,6610,6610,0
20240830,195100,704999820,6610,6610,6610,6610,0
20240830,195000,704999820,6610,6610,6610,6610,0
20240830,194900,704999820,6610,6610,6610,6610,0
20240830,194800,704999820,6610,6610,6610,6610,0
20240830,194700,704999820,6610,6610,6610,6610,0
20240830,194600,704999820,6610,6610,6610,6610,0
20240830,194500,704999820,6610,6610,6610,6610,0
20240830,194400,704999820,6610,6610,6610,6610,0
20240830,194300,704999820,6610,6610,6610,6610,0
20240830,194200,704999820,6610,6610,6610,6610,0
20240830,194100,704999820,6610,6610,6610,6610,0
20240830,194000,704999820,6610,6610,6610,6610,0
20240830,193900,704999820,6610,6610,6610,6610,0
20240830,193800,704999820,6610,6610,6610,6610,0
20240830,193700,704999820,6610,6610,6610,6610,0
20240830,193600,704999820,6610,6610,6610,6610,0
20240830,193500,704999820,6610,6610,6610,6610,0
20240830,193400,704999820,6610,6610,6610,6610,0
20240830,193300,704999820,6610,6610,6610,6610,0
20240830,193200,704999820,6610,6610,6610,6610,0
20240830,193100,704999820,6610,6610,6610,6610,0
20240830,193000,704999820,6610,6610,6610,6610,0
20240830,192900,704999820,6610,6610,6610,6610,0
20240830,192800,704999820,6610,6610,6610,6610,0
20240830,192700,704999820,6610,6610,6610,6610,0
20240830,192600,704999820,6610,6610,6610,6610,0
20240830,192500,704999820,6610,6610,6610,6610,0
20240830,192400,704999820,6610,6610,6610,6610,566
20240830,192300,704999820,6610,6610,6610,6610,0
20240830,192200,704999820,6610,6610,6610,6610,0
20240830,192100,704999820,6610,6610,6610,6610,0
20240830,192000,704999820,6610,6610,6610,6610,0
20240830,191900,704999820,6610,6610,6610,6610,0
20240830,191800,704999820,6610,6610,6610,6610,0
20240830,191700,704999820,6610,6610,6610,6610,0
20240830,191600,704999820,6610,6610,6610,6610,0
20240830,191500,704999820,6610,6610,6610,6610,0
20240830,191400,704999820,6610,6610,6610,6610,0
20240830,191300,704999820,6610,6610,6610,6610,0
20240830,191200,704999820,6610,6610,6610,6610,0
20240830,191100,704999820,6610,6610,6610,6610,0
20240830,191000,704999820,6610,6610,6610,6610,0
20240830,190900,704999820,6610,6610,6610,6610,0
20240830,190800,704999820,6610,6610,6610,6610,0
20240830,190700,704999820,6610,6610,6610,6610,0
20240830,190600,704999820,6610,6610,6610,6610,0
20240830,190500,704999820,6610,6610,6610,6610,0
20240830,190400,704999820,6610,6610,6610,6610,0
20240830,190300,704999820,6610,6610,6610,6610,0
20240830,190200,704999820,6610,6610,6610,6610,0
20240830,190100,704999820,6610,6610,6610,6610,0
20240830,190000,704999820,6610,6610,6610,6610,0
20240830,185900,704999820,6610,6610,6610,6610,0
20240830,185800,704999820,6610,6610,6610,6610,0
20240830,185700,704999820,6610,6610,6610,6610,0
20240830,185600,704999820,6610,6610,6610,6610,0
20240830,185500,704999820,6610,6610,6610,6610,0
20240830,185400,704999820,6610,6610,6610,6610,566
20240830,185300,704999820,6610,6610,6610,6610,0
20240830,185200,704999820,6610,6610,6610,6610,0
20240830,185100,704999820,6610,6610,6610,6610,0
20240830,185000,704999820,6610,6610,6610,6610,0
20240830,184900,704999820,6610,6610,6610,6610,0
20240830,184800,704999820,6610,6610,6610,6610,0
20240830,184700,704999820,6610,6610,6610,6610,0
20240830,184600,704999820,6610,6610,6610,6610,0
20240830,184500,704999820,6610,6610,6610,6610,0
20240830,184400,704999820,6610,6610,6610,6610,0
20240830,184300,704999820,6610,6610,6610,6610,0
20240830,184200,704999820,6610,6610,6610,6610,0
20240830,184100,704999820,6610,6610,6610,6610,0
20240830,184000,704999820,6610,6610,6610,6610,0
20240830,183900,704999820,6610,6610,6610,6610,0
20240830,183800,704999820,6610,6610,6610,6610,0
20240830,183700,704999820,6610,6610,6610,6610,0
20240830,183600,704999820,6610,6610,6610,6610,0
20240830,183500,704999820,6610,6610,6610,6610,0
20240830,183400,704999820,6610,6610,6610,6610,0
20240830,183300,704999820,6610,6610,6610,6610,0
20240830,183200,704999820,6610,6610,6610,6610,0
20240830,183100,704999820,6610,6610,6610,6610,0
20240830,183000,704999820,6610,6610,6610,6610,0
20240830,182900,704999820,6610,6610,6610,6610,0
20240830,182800,704999820,6610,6610,6610,6610,0
20240830,182700,704999820,6610,6610,6610,6610,0
20240830,182600,704999820,6610,6610,6610,6610,0
20240830,182500,704999820,6610,6610,6610,6610,0
20240830,182400,704999820,6610,6610,6610,6610,566
20240830,182300,704999820,6610,6610,6610,6610,0
20240830,182200,704999820,6610,6610,6610,6610,0
20240830,182100,704999820,6610,6610,6610,6610,0
20240830,182000,704999820,6610,6610,6610,6610,0
20240830,181900,704999820,6610,6610,6610,6610,0
20240830,181800,704999820,6610,6610,6610,6610,0
20240830,181700,704999820,6610,6610,6610,6610,0
20240830,181600,704999820,6610,6610,6610,6610,0
20240830,181500,704999820,6610,6610,6610,6610,0
20240830,181400,704999820,6610,6610,6610,6610,0
20240830,181300,704999820,6610,6610,6610,6610,0
20240830,181200,704999820,6610,6610,6610,6610,0
20240830,181100,704999820,6610,6610,6610,6610,0
20240830,181000,704999820,6610,6610,6610,6610,0
20240830,180900,704999820,6610,6610,6610,6610,0
20240830,180800,704999820,6610,6610,6610,6610,0
20240830,180700,704999820,6610,6610,6610,6610,0
20240830,180600,704999820,6610,6610,6610,6610,0
20240830,180500,704999820,6610,6610,6610,6610,0
20240830,180400,704999820,6610,6610,6610,6610,0
20240830,180300,704999820,6610,6610,6610,6610,0
20240830,180200,704999820,6610,6610,6610,6610,0
20240830,180100,704999820,6610,6610,6610,6610,0
20240830,180000,704999820,6610,6610,6610,6610,0
20240830,175900,704999820,6610,6610,6610,6610,0
20240830,175800,704999820,6610,6610,6610,6610,0
20240830,175700,704999820,6610,6610,6610,6610,0
20240830,175600,704999820,6610,6610,6610,6610,0
20240830,175500,704999820,6610,6610,6610,6610,0
20240830,175400,704999820,6610,6610,6610,6610,566
20240830,175300,704999820,6610,6610,6610,6610,0
20240830,175200,704999820,6610,6610,6610,6610,0
20240830,175100,704999820,6610,6610,6610,6610,0
20240830,175000,704999820,6610,6610,6610,6610,0
20240830,174900,704999820,6610,6610,6610,6610,0
20240830,174800,704999820,6610,6610,6610,6610,0
20240830,174700,704999820,6610,6610,6610,6610,0
20240830,174600,704999820,6610,6610,6610,6610,0
20240830,174500,704999820,6610,6610,6610,6610,0
20240830,174400,704999820,6610,6610,6610,6610,0
20240830,174300,704999820,6610,6610,6610,6610,0
20240830,174200,704999820,6610,6610,6610,6610,0
20240830,174100,704999820,6610,6610,6610,6610,0
20240830,174000,704999820,6610,6610,6610,6610,0
20240830,173900,704999820,6610,6610,6610,6610,0
20240830,173800,704999820,6610,6610,6610,6610,0
20240830,173700,704999820,6610,6610,6610,6610,0
20240830,173600,704999820,6610,6610,6610,6610,0
20240830,173500,704999820,6610,6610,6610,6610,0
20240830,173400,704999820,6610,6610,6610,6610,0
20240830,173300,704999820,6610,6610,6610,6610,0
20240830,173200,704999820,6610,6610,6610,6610,0
20240830,173100,704999820,6610,6610,6610,6610,0
20240830,173000,704999820,6610,6610,6610,6610,0
20240830,172900,704999820,6610,6610,6610,6610,0
20240830,172800,704999820,6610,6610,6610,6610,0
20240830,172700,704999820,6610,6610,6610,6610,0
20240830,172600,704999820,6610,6610,6610,6610,0
20240830,172500,704999820,6610,6610,6610,6610,0
20240830,172400,704999820,6610,6610,6610,6610,566
20240830,172300,704999820,6610,6610,6610,6610,0
20240830,172200,704999820,6610,6610,6610,6610,0
20240830,172100,704999820,6610,6610,6610,6610,0
20240830,172000,704999820,6610,6610,6610,6610,0
20240830,171900,704999820,6610,6610,6610,6610,0
20240830,171800,704999820,6610,6610,6610,6610,0
20240830,171700,704999820,6610,6610,6610,6610,0
20240830,171600,704999820,6610,6610,6610,6610,0
20240830,171500,704999820,6610,6610,6610,6610,0
20240830,171400,704999820,6610,6610,6610,6610,0
20240830,171300,704999820,6610,6610,6610,6610,0
20240830,171200,704999820,6610,6610,6610,6610,0
20240830,171100,704999820,6610,6610,6610,6610,0
20240830,171000,704999820,6610,6610,6610,6610,0
20240830,170900,704999820,6610,6610,6610,6610,0
20240830,170800,704999820,6610,6610,6610,6610,0
20240830,170700,704999820,6610,6610,6610,6610,0
20240830,170600,704999820,6610,6610,6610,6610,0
20240830,170500,704999820,6610,6610,6610,6610,0
20240830,170400,704999820,6610,6610,6610,6610,0
20240830,170300,704999820,6610,6610,6610,6610,0
20240830,170200,704999820,6610,6610,6610,6610,0
20240830,170100,704999820,6610,6610,6610,6610,0
20240830,170000,704999820,6610,6610,6610,6610,0
20240830,165900,704999820,6610,6610,6610,6610,0
20240830,165800,704999820,6610,6610,6610,6610,0
20240830,165700,704999820,6610,6610,6610,6610,0
20240830,165600,704999820,6610,6610,6610,6610,0
20240830,165500,704999820,6610,6610,6610,6610,0
20240830,165400,704999820,6610,6610,6610,6610,566
20240830,165300,704999820,6610,6610,6610,6610,0
20240830,165200,704999820,6610,6610,6610,6610,0
20240830,165100,704999820,6610,6610,6610,6610,0
20240830,165000,704999820,6610,6610,6610,6610,0
20240830,164900,704999820,6610,6610,6610,6610,0
20240830,164800,704999820,6610,6610,6610,6610,0
20240830,164700,704999820,6610,6610,6610,6610,0
20240830,164600,704999820,6610,6610,6610,6610,0
20240830,164500,704999820,6610,6610,6610,6610,0
20240830,164400,704999820,6610,6610,6610,6610,0
20240830,164300,704999820,6610,6610,6610,6610,0
20240830,164200,704999820,6610,6610,6610,6610,0
20240830,164100,704999820,6610,6610,6610,6610,0
20240830,164000,704999820,6610,6610,6610,6610,0
20240830,163900,704999820,6610,6610,6610,6610,0
20240830,163800,704999820,6610,6610,6610,6610,0
20240830,163700,704999820,6610,6610,6610,6610,0
20240830,163600,704999820,6610,6610,6610,6610,0
20240830,163500,704999820,6610,6610,6610,6610,0
20240830,163400,704999820,6610,6610,6610,6610,0
20240830,163300,704999820,6610,6610,6610,6610,0
20240830,163200,704999820,6610,6610,6610,6610,0
20240830,163100,704999820,6610,6610,6610,6610,0
20240830,163000,704999820,6610,6610,6610,6610,0
20240830,162900,704999820,6610,6610,6610,6610,0
20240830,162800,704999820,6610,6610,6610,6610,0
20240830,162700,704999820,6610,6610,6610,6610,0
20240830,162600,704999820,6610,6610,6610,6610,0
20240830,162500,704999820,6610,6610,6610,6610,0
20240830,162400,704999820,6610,6610,6610,6610,566
20240830,162300,704999820,6610,6610,6610,6610,0
20240830,162200,704999820,6610,6610,6610,6610,0
20240830,162100,704999820,6610,6610,6610,6610,0
20240830,162000,704999820,6610,6610,6610,6610,0
20240830,161900,704999820,6610,6610,6610,6610,0
20240830,161800,704999820,6610,6610,6610,6610,0
20240830,161700,704999820,6610,6610,6610,6610,0
20240830,161600,704999820,6610,6610,6610,6610,0
20240830,161500,704999820,6610,6610,6610,6610,0
20240830,161400,704999820,6610,6610,6610,6610,0
20240830,161300,704999820,6610,6610,6610,6610,0
20240830,161200,704999820,6610,6610,6610,6610,0
20240830,161100,704999820,6610,6610,6610,6610,0
20240830,161000,704999820,6610,6610,6610,6610,0
20240830,160900,704999820,6610,6610,6610,6610,0
20240830,160800,704999820,6610,6610,6610,6610,0
20240830,160700,704999820,6610,6610,6610,6610,0
20240830,160600,704999820,6610,6610,6610,6610,0
20240830,160500,704999820,6610,6610,6610,6610,0
20240830,160400,704999820,6610,6610,6610,6610,0
20240830,160300,704999820,6610,6610,6610,6610,0
20240830,160200,704999820,6610,6610,6610,6610,0
20240830,160100,704999820,6610,6610,6610,6610,0
20240830,160000,704999820,6610,6610,6610,6610,0
20240830,155900,704999820,6610,6610,6610,6610,0
20240830,155800,704999820,6610,6610,6610,6610,0
20240830,155700,704999820,6610,6610,6610,6610,0
20240830,155600,704999820,6610,6610,6610,6610,0
20240830,155500,704999820,6610,6610,6610,6610,0
20240830,155400,704999820,6610,6610,6610,6610,566
20240830,155300,704999820,6610,6610,6610,6610,0
20240830,155200,704999820,6610,6610,6610,6610,0
20240830,155100,704999820,6610,6610,6610,6610,0
20240830,155000,704999820,6610,6610,6610,6610,0
20240830,154900,704999820,6610,6610,6610,6610,0
20240830,154800,704999820,6610,6610,6610,6610,0
20240830,154700,704999820,6610,6610,6610,6610,0
20240830,154600,704999820,6610,6610,6610,6610,0
20240830,154500,704999820,6610,6610,6610,6610,0
20240830,154400,704999820,6610,6610,6610,6610,0
20240830,154300,704999820,6610,6610,6610,6610,0
20240830,154200,704999820,6610,6610,6610,6610,0
20240830,154100,704999820,6610,6610,6610,6610,0
20240830,154000,704999820,6610,6610,6610,6610,0
20240830,153900,704999820,6610,6610,6610,6610,0
20240830,153800,704999820,6610,6610,6610,6610,0
20240830,153700,704999820,6610,6610,6610,6610,0
20240830,153600,704999820,6610,6610,6610,6610,0
20240830,153500,704999820,6610,6610,6610,6610,0
20240830,153400,704999820,6610,6610,6610,6610,0
20240830,153300,704999820,6610,6610,6610,6610,0
20240830,153200,704999820,6610,6610,6610,6610,0
20240830,153100,704999820,6610,6610,6610,6610,0
20240830,153000,704999820,6610,6610,6610,6610,566
20240830,152900,701258560,6670,6670,6670,6670,0
20240830,152800,701258560,6670,6670,6670,6670,0
20240830,152700,701258560,6670,6670,6670,6670,0
20240830,152600,701258560,6670,6670,6670,6670,0
20240830,152500,701258560,6670,6670,6670,6670,0
20240830,152400,701258560,6670,6670,6670,6670,0
20240830,152300,701258560,6670,6670,6670,6670,0
20240830,152200,701258560,6670,6670,6670,6670,0
20240830,152100,701258560,6670,6670,6670,6670,0
20240830,152000,701258560,6670,6670,6670,6670,0
20240830,151900,701258560,6670,6660,6680,6610,3045
20240830,151800,680956880,6660,6630,6660,6600,1548
20240830,151700,670665640,6640,6640,6640,6640,0
20240830,151600,670665640,6640,6640,6640,6630,617
20240830,151500,666570760,6630,6620,6630,6600,594
20240830,151400,662633170,6620,6620,6620,6570,11
20240830,151300,662560450,6620,6620,6620,6570,32
20240830,151200,662349610,6570,6630,6630,6570,4
20240830,151100,662323210,6570,6630,6640,6570,107
20240830,151000,661613820,6570,6620,6620,6570,1776
20240830,150900,649939830,6640,6640,6640,6640,73
20240830,150800,649455110,6630,6630,6630,6630,26
20240830,150700,649282730,6630,6630,6630,6630,29
20240830,150600,649090460,6630,6630,6630,6630,20
20240830,150500,648957860,6630,6630,6630,6630,0
20240830,150400,648957860,6630,6630,6630,6630,0
20240830,150300,648957860,6630,6630,6630,6630,1
20240830,150200,648951230,6630,6630,6630,6630,0
20240830,150100,648951230,6630,6640,6640,6630,12
20240830,150000,648871660,6630,6630,6630,6630,1
20240830,145900,648865030,6640,6640,6640,6640,1
20240830,145800,648858390,6630,6640,6640,6630,18
20240830,145700,648738980,6640,6640,6640,6640,20
20240830,145600,648606180,6640,6640,6640,6640,8
20240830,145500,648553060,6640,6640,6640,6640,90
20240830,145400,647955460,6640,6640,6640,6640,42
20240830,145300,647676580,6640,6630,6640,6630,26
20240830,145200,647504190,6630,6610,6630,6610,11
20240830,145100,647431460,6630,6630,6630,6630,600
20240830,145000,643453460,6630,6620,6630,6620,11
20240830,144900,643380630,6630,6630,6630,6630,0
20240830,144800,643380630,6630,6630,6630,6630,329
20240830,144700,641199360,6650,6650,6650,6650,0
20240830,144600,641199360,6650,6650,6650,6650,14
20240830,144500,641106260,6650,6650,6650,6650,400
20240830,144400,638446260,6650,6650,6650,6650,0
20240830,144300,638446260,6650,6650,6650,6650,0
20240830,144200,638446260,6650,6650,6650,6650,20
20240830,144100,638313260,6650,6650,6650,6650,0
20240830,144000,638313260,6650,6650,6650,6650,0
20240830,143900,638313260,6650,6630,6650,6630,319
20240830,143800,636192270,6630,6630,6630,6630,2
20240830,143700,636179010,6650,6650,6650,6650,2
20240830,143600,636165710,6650,6650,6650,6650,140
20240830,143500,635234710,6650,6650,6650,6650,0
20240830,143400,635234710,6650,6650,6650,6650,1
20240830,143300,635228060,6620,6640,6640,6620,1099
20240830,143200,627949640,6650,6650,6650,6650,0
20240830,143100,627949640,6650,6650,6650,6650,0
20240830,143000,627949640,6650,6650,6650,6650,184
20240830,142900,626726040,6650,6650,6650,6650,1
20240830,142800,626719390,6650,6650,6650,6650,76
20240830,142700,626213990,6650,6640,6650,6640,30
20240830,142600,626014780,6640,6640,6640,6640,50
20240830,142500,625682780,6640,6640,6640,6640,0
20240830,142400,625682780,6640,6640,6640,6640,21
20240830,142300,625543340,6630,6630,6630,6630,22
20240830,142200,625397480,6640,6640,6640,6640,50
20240830,142100,625065480,6650,6650,6650,6650,20
20240830,142000,624932480,6650,6640,6650,6640,41
20240830,141900,624660230,6650,6650,6650,6650,0
20240830,141800,624660230,6650,6620,6650,6600,101
20240830,141700,623992610,6650,6650,6650,6650,1
20240830,141600,623985960,6620,6630,6630,6620,90
20240830,141500,623390060,6660,6660,6660,6660,0
20240830,141400,623390060,6660,6650,6660,6640,13
20240830,141300,623303700,6650,6650,6650,6650,10
20240830,141200,623237200,6660,6660,6660,6660,0
20240830,141100,623237200,6660,6660,6660,6650,285
20240830,141000,621339500,6650,6650,6650,6650,21
20240830,140900,621199850,6690,6690,6690,6690,0
20240830,140800,621199850,6690,6690,6690,6690,0
20240830,140700,621199850,6690,6690,6690,6690,0
20240830,140600,621199850,6690,6690,6690,6690,0
20240830,140500,621199850,6690,6690,6690,6690,0
20240830,140400,621199850,6690,6680,6690,6680,422
20240830,140300,618380880,6680,6670,6680,6670,111
20240830,140200,617640500,6660,6650,6660,6650,322
20240830,140100,615497390,6650,6650,6650,6650,0
20240830,140000,615497390,6650,6650,6650,6650,23
20240830,135900,615344440,6650,6650,6650,6650,0
20240830,135800,615344440,6650,6640,6650,6640,234
20240830,135700,613790670,6630,6600,6630,6600,1119
20240830,135600,606381630,6620,6600,6620,6600,2
20240830,135500,606368410,6620,6620,6620,6620,0
20240830,135400,606368410,6620,6620,6620,6620,0
20240830,135300,606368410,6620,6620,6620,6620,0
20240830,135200,606368410,6620,6620,6620,6620,0
20240830,135100,606368410,6620,6600,6620,6600,1639
20240830,135000,595550990,6600,6600,6600,6600,102
20240830,134900,594877790,6600,6600,6600,6600,0
20240830,134800,594877790,6600,6600,6600,6600,1
20240830,134700,594871190,6590,6590,6590,6590,1
20240830,134600,594864600,6600,6600,6600,6600,0
20240830,134500,594864600,6600,6590,6600,6590,21
20240830,134400,594726200,6620,6620,6620,6620,0
20240830,134300,594726200,6620,6620,6620,6620,0
20240830,134200,594726200,6620,6620,6620,6620,37
20240830,134100,594481260,6620,6620,6620,6620,0
20240830,134000,594481260,6620,6620,6620,6620,0
20240830,133900,594481260,6620,6620,6620,6620,0
20240830,133800,594481260,6620,6610,6620,6610,81
20240830,133700,593945840,6620,6620,6620,6620,0
20240830,133600,593945840,6620,6620,6620,6620,500
20240830,133500,590635840,6630,6630,6630,6630,0
20240830,133400,590635840,6630,6630,6630,6630,0
20240830,133300,590635840,6630,6630,6630,6630,0
20240830,133200,590635840,6630,6630,6630,6630,0
20240830,133100,590635840,6630,6630,6630,6630,0
20240830,133000,590635840,6630,6630,6630,6630,0
20240830,132900,590635840,6630,6630,6630,6630,1
20240830,132800,590629210,6630,6630,6630,6630,0
20240830,132700,590629210,6630,6630,6630,6630,0
20240830,132600,590629210,6630,6590,6630,6590,33
20240830,132500,590411700,6590,6600,6600,6590,87
20240830,132400,589837610,6640,6640,6640,6640,0
20240830,132300,589837610,6640,6640,6640,6640,0
20240830,132200,589837610,6640,6640,6640,6640,0
20240830,132100,589837610,6640,6640,6640,6640,0
20240830,132000,589837610,6640,6640,6640,6640,0
20240830,131900,589837610,6640,6640,6640,6640,0
20240830,131800,589837610,6640,6640,6640,6640,0
20240830,131700,589837610,6640,6640,6640,6640,0
20240830,131600,589837610,6640,6640,6640,6640,300
20240830,131500,587845610,6640,6640,6640,6640,0
20240830,131400,587845610,6640,6610,6640,6610,368
20240830,131300,585413100,6610,6610,6610,6610,500
20240830,131200,582108100,6610,6610,6610,6580,6
20240830,131100,582068560,6590,6590,6590,6590,33
20240830,131000,581851090,6610,6610,6610,6610,0
20240830,130900,581851090,6610,6610,6610,6610,0
20240830,130800,581851090,6610,6600,6610,6590,78
20240830,130700,581336330,6610,6610,6610,6610,0
20240830,130600,581336330,6610,6610,6610,6610,1
20240830,130500,581329720,6640,6640,6640,6640,0
20240830,130400,581329720,6640,6610,6640,6600,35
20240830,130300,581098350,6640,6640,6640,6640,0
20240830,130200,581098350,6640,6640,6640,6640,0
20240830,130100,581098350,6640,6640,6640,6640,0
20240830,130000,581098350,6640,6640,6640,6640,0
20240830,125900,581098350,6640,6630,6640,6610,540
20240830,125800,577518300,6640,6640,6640,6640,0
20240830,125700,577518300,6640,6640,6640,6640,3
20240830,125600,577498380,6650,6650,6650,6650,0
20240830,125500,577498380,6650,6650,6650,6650,0
20240830,125400,577498380,6650,6640,6650,6630,191
20240830,125300,576231980,6670,6670,6670,6670,0
20240830,125200,576231980,6670,6670,6670,6670,0
20240830,125100,576231980,6670,6630,6670,6630,317
20240830,125000,574130190,6630,6630,6630,6630,43
20240830,124900,573845100,6670,6680,6680,6630,6
20240830,124800,573805080,6680,6680,6680,6680,0
20240830,124700,573805080,6680,6670,6680,6670,20
20240830,124600,573671600,6670,6640,6670,6640,70
20240830,124500,573206770,6640,6640,6640,6640,50
20240830,124400,572874770,6640,6640,6640,6640,0
20240830,124300,572874770,6640,6640,6640,6620,300
20240830,124200,570883400,6670,6660,6670,6650,12
20240830,124100,570803550,6690,6690,6690,6690,1
20240830,124000,570796860,6700,6670,6700,6670,14
20240830,123900,570703450,6670,6670,6670,6670,7
20240830,123800,570656760,6700,6700,6700,6700,0
20240830,123700,570656760,6700,6700,6700,6700,0
20240830,123600,570656760,6700,6700,6700,6700,3
20240830,123500,570636660,6700,6700,6700,6700,360
20240830,123400,568224660,6700,6700,6700,6700,0
20240830,123300,568224660,6700,6680,6700,6650,557
20240830,123200,564495010,6680,6720,6720,6670,395
20240830,123100,561854870,6680,6730,6730,6680,183
20240830,123000,560630640,6730,6730,6730,6690,310
20240830,122900,558555630,6740,6750,6750,6740,15
20240830,122800,558454420,6700,6740,6740,6700,819
20240830,122700,552935560,6730,6710,6730,6700,995
20240830,122600,546250470,6700,6690,6700,6690,1167
20240830,122500,538433220,6680,6670,6680,6670,207
20240830,122400,537052380,6670,6660,6670,6650,352
20240830,122300,534708120,6670,6650,6670,6650,83
20240830,122200,534156130,6670,6650,6670,6650,101
20240830,122100,533484460,6670,6670,6670,6670,0
20240830,122000,533484460,6670,6670,6670,6670,0
20240830,121900,533484460,6670,6670,6670,6670,0
20240830,121800,533484460,6670,6680,6680,6630,102
20240830,121700,532803160,6680,6670,6680,6620,143
20240830,121600,531850490,6610,6650,6670,6610,212
20240830,121500,530437910,6650,6650,6660,6610,118
20240830,121400,529657080,6610,6610,6610,6610,140
20240830,121300,528731680,6650,6610,6650,6610,101
20240830,121200,528064030,6660,6630,6660,6610,361
20240830,121100,525676350,6680,6680,6680,6680,0
20240830,121000,525676350,6680,6680,6680,6680,0
20240830,120900,525676350,6680,6680,6680,6680,0
20240830,120800,525676350,6680,6680,6680,6680,0
20240830,120700,525676350,6680,6680,6680,6680,0
20240830,120600,525676350,6680,6680,6680,6680,0
20240830,120500,525676350,6680,6680,6680,6680,0
20240830,120400,525676350,6680,6680,6680,6620,56
20240830,120300,525305270,6680,6680,6680,6680,0
20240830,120200,525305270,6680,6680,6680,6680,101
20240830,120100,524630590,6620,6640,6680,6620,204
20240830,120000,523279940,6650,6620,6650,6620,166
20240830,115900,522180990,6650,6650,6650,6650,8
20240830,115800,522127790,6680,6670,6680,6670,15
20240830,115700,522027690,6680,6680,6680,6680,1
20240830,115600,522021010,6670,6630,6670,6620,456
20240830,115500,519000430,6630,6690,6690,6630,18
20240830,115400,518880490,6690,6700,6700,6620,7
20240830,115300,518833790,6700,6700,6700,6700,845
20240830,115200,513172290,6700,6690,6700,6690,390
20240830,115100,510560690,6690,6650,6690,6650,70
20240830,115000,510095150,6650,6640,6650,6640,133
20240830,114900,509211020,6640,6630,6640,6630,972
20240830,114800,502761650,6630,6630,6630,6630,0
20240830,114700,502761650,6630,6620,6630,6620,200
20240830,114600,501436270,6620,6620,6620,6620,201
20240830,114500,500105650,6620,6550,6620,6550,141
20240830,114400,499180360,6590,6590,6590,6590,0
20240830,114300,499180360,6590,6560,6590,6560,260
20240830,114200,497474430,6600,6600,6600,6600,0
20240830,114100,497474430,6600,6600,6600,6600,0
20240830,114000,497474430,6600,6600,6600,6600,1
20240830,113900,497467830,6600,6550,6600,6550,8
20240830,113800,497415380,6630,6620,6630,6540,1153
20240830,113700,489852890,6630,6630,6630,6630,1
20240830,113600,489846260,6600,6600,6600,6600,1
20240830,113500,489839660,6640,6640,6640,6640,1
20240830,113400,489833020,6580,6650,6650,6580,310
20240830,113300,487791630,6600,6650,6650,6600,881
20240830,113200,481972200,6650,6710,6710,6650,357
20240830,113100,479590230,6680,6710,6720,6680,379
20240830,113000,477051470,6710,6710,6710,6710,91
20240830,112900,476440860,6710,6700,6720,6700,225
20240830,112800,474931130,6710,6710,6710,6710,0
20240830,112700,474931130,6710,6710,6710,6710,280
20240830,112600,473052330,6710,6680,6710,6670,245
20240830,112500,471416740,6710,6680,6710,6660,108
20240830,112400,470696280,6670,6670,6670,6670,3
20240830,112300,470676270,6720,6670,6720,6650,1231
20240830,112200,462449110,6720,6720,6720,6720,10
20240830,112100,462381910,6730,6730,6730,6670,140
20240830,112000,461447240,6670,6700,6740,6670,30
20240830,111900,461246470,6700,6690,6700,6660,333
20240830,111800,459016020,6690,6620,6690,6610,190
20240830,111700,457753640,6620,6600,6620,6600,1088
20240830,111600,450564660,6600,6540,6600,6540,64
20240830,111500,450142500,6590,6590,6590,6530,140
20240830,111400,449220400,6600,6600,6600,6600,1538
20240830,111300,439069600,6560,6560,6600,6560,704
20240830,111200,434443360,6560,6560,6560,6560,484
20240830,111100,431268320,6560,6560,6600,6560,154
20240830,111000,430258040,6470,6520,6560,6470,2168
20240830,110900,416122230,6520,6450,6520,6420,1238
20240830,110800,408130500,6460,6370,6460,6360,606
20240830,110700,404265170,6360,6470,6470,6340,893
20240830,110600,398547870,6440,6530,6530,6440,2224
20240830,110500,384089010,6520,6580,6610,6520,786
20240830,110400,378950110,6610,6630,6630,6570,681
20240830,110300,374450250,6620,6790,6790,6610,7108
20240830,110200,327096390,6790,6940,6940,6730,1845
20240830,110100,314339450,6950,6950,6950,6950,0
20240830,110000,314339450,6950,6600,6950,6590,3188
20240830,105900,292581540,6590,7320,7320,6590,17550
20240830,105800,164813450,6880,6880,6880,6880,0
20240830,105700,164813450,6880,6470,6880,6470,5597
20240830,105600,127620470,6390,6390,6390,6390,1
20240830,105500,127614080,6470,6470,6470,6470,0
20240830,105400,127614080,6470,6470,6470,6470,0
20240830,105300,127614080,6470,6470,6470,6470,49
20240830,105200,127297050,6510,6510,6510,6510,0
20240830,105100,127297050,6510,6510,6510,6510,0
20240830,105000,127297050,6510,6510,6510,6510,9
20240830,104900,127238460,6520,6520,6520,6510,156
20240830,104800,126221590,6520,6320,6520,6320,9055
20240830,104700,67571110,6320,6320,6320,6320,0
20240830,104600,67571110,6320,6320,6320,6320,0
20240830,104500,67571110,6320,6320,6320,6320,42
20240830,104400,67305670,6340,6330,6340,6330,200
20240830,104300,66038070,6340,6340,6340,6340,2
20240830,104200,66025390,6320,6320,6320,6320,70
20240830,104100,65582990,6340,6340,6340,6340,0
20240830,104000,65582990,6340,6340,6340,6340,0
20240830,103900,65582990,6340,6340,6340,6340,0
20240830,103800,65582990,6340,6340,6340,6340,1
20240830,103700,65576650,6310,6310,6310,6310,1
20240830,103600,65570340,6340,6340,6340,6340,0
20240830,103500,65570340,6340,6340,6340,6340,0
20240830,103400,65570340,6340,6330,6340,6330,51
20240830,103300,65247500,6340,6330,6340,6330,55
20240830,103200,64899300,6340,6340,6340,6340,0
20240830,103100,64899300,6340,6340,6340,6340,0
20240830,103000,64899300,6340,6340,6340,6340,0
20240830,102900,64899300,6340,6340,6340,6340,0
20240830,102800,64899300,6340,6340,6340,6310,205
20240830,102700,63601580,6340,6340,6340,6340,0
20240830,102600,63601580,6340,6340,6340,6340,0
20240830,102500,63601580,6340,6340,6340,6340,0
20240830,102400,63601580,6340,6350,6350,6340,25
20240830,102300,63442850,6360,6360,6360,6360,0
20240830,102200,63442850,6360,6360,6360,6360,0
20240830,102100,63442850,6360,6360,6360,6360,0
20240830,102000,63442850,6360,6360,6360,6360,0
20240830,101900,63442850,6360,6360,6360,6360,0
20240830,101800,63442850,6360,6360,6360,6360,0
20240830,101700,63442850,6360,6360,6360,6360,0
20240830,101600,63442850,6360,6360,6360,6360,0
20240830,101500,63442850,6360,6360,6360,6360,0
20240830,101400,63442850,6360,6360,6360,6360,0
20240830,101300,63442850,6360,6360,6360,6360,0
20240830,101200,63442850,6360,6360,6360,6360,2
20240830,101100,63430130,6340,6340,6340,6340,0
20240830,101000,63430130,6340,6340,6340,6340,0
20240830,100900,63430130,6340,6340,6340,6340,8
20240830,100800,63379410,6340,6340,6340,6340,0
20240830,100700,63379410,6340,6340,6340,6340,4
20240830,100600,63354050,6340,6340,6340,6340,80
20240830,100500,62846850,6340,6340,6340,6340,6
20240830,100400,62808810,6330,6330,6330,6330,0
20240830,100300,62808810,6330,6330,6360,6330,550
20240830,100200,59327280,6330,6330,6330,6330,0
20240830,100100,59327280,6330,6330,6330,6330,0
20240830,100000,59327280,6330,6330,6330,6330,0
20240830,095900,59327280,6330,6330,6330,6330,0
20240830,095800,59327280,6330,6330,6330,6330,1
20240830,095700,59320950,6300,6300,6300,6300,917
20240830,095600,53543850,6300,6300,6300,6300,0
20240830,095500,53543850,6300,6300,6300,6300,0
20240830,095400,53543850,6300,6300,6300,6300,1
20240830,095300,53537550,6270,6270,6270,6270,0
20240830,095200,53537550,6270,6300,6300,6270,1350
20240830,095100,45065550,6300,6300,6300,6300,1
20240830,095000,45059250,6280,6280,6280,6280,2
20240830,094900,45046690,6300,6300,6300,6300,1
20240830,094800,45040390,6280,6280,6290,6280,613
20240830,094700,41189830,6290,6290,6290,6290,31
20240830,094600,40994840,6290,6320,6320,6290,412
20240830,094500,38403300,6290,6290,6290,6290,82
20240830,094400,37887520,6320,6300,6320,6300,720
20240830,094300,33339880,6300,6300,6300,6300,0
20240830,094200,33339880,6300,6310,6310,6300,862
20240830,094100,27909270,6320,6310,6320,6300,1001
20240830,094000,21600930,6320,6340,6340,6320,13
20240830,093900,21518750,6340,6330,6340,6320,33
20240830,093800,21310050,6340,6340,6340,6340,50
20240830,093700,20993050,6360,6360,6360,6360,0
20240830,093600,20993050,6360,6360,6360,6360,0
20240830,093500,20993050,6360,6360,6360,6360,0
20240830,093400,20993050,6360,6340,6360,6320,519
20240830,093300,17712190,6360,6360,6360,6360,0
20240830,093200,17712190,6360,6360,6360,6360,0
20240830,093100,17712190,6360,6360,6360,6360,7
20240830,093000,17667670,6360,6360,6360,6360,0
20240830,092900,17667670,6360,6360,6360,6360,0
20240830,092800,17667670,6360,6360,6360,6360,110
20240830,092700,16968070,6360,6370,6370,6360,201
20240830,092600,15687710,6370,6360,6370,6360,300
20240830,092500,13777190,6360,6360,6360,6360,0
20240830,092400,13777190,6360,6360,6360,6360,0
20240830,092300,13777190,6360,6360,6360,6360,1
20240830,092200,13770830,6360,6360,6360,6360,0
20240830,092100,13770830,6360,6360,6360,6360,1
20240830,092000,13764470,6340,6340,6340,6340,12
20240830,091900,13688390,6370,6370,6370,6370,1
20240830,091800,13682020,6370,6370,6370,6370,0
20240830,091700,13682020,6370,6370,6370,6370,627
20240830,091600,9688030,6370,6370,6370,6370,1
20240830,091500,9681660,6320,6320,6320,6320,9
20240830,091400,9624780,6350,6340,6350,6340,63
20240830,091300,9224960,6340,6340,6340,6340,6
20240830,091200,9186920,6340,6340,6340,6340,0
20240830,091100,9186920,6340,6340,6340,6340,1
20240830,091000,9180580,6300,6310,6310,6300,200
20240830,090900,7920560,6300,6300,6300,6300,0
20240830,090800,7920560,6300,6310,6310,6300,150
20240830,090700,6975030,6310,6310,6310,6310,377
20240830,090600,4596160,6310,6310,6310,6310,0
20240830,090500,4596160,6310,6310,6310,6310,261
20240830,090400,2949250,6310,6310,6310,6310,0
20240830,090300,2949250,6310,6310,6380,6300,175
20240830,090200,1846080,6310,6310,6310,6310,0
20240830,090100,1846080,6310,6310,6310,6310,139
20240830,090000,968990,6490,6270,6490,6270,151