KissMeData/099430/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,200300,1162822850,5820,5820,5820,5820,9670
20240830,200200,1162822850,5820,5820,5820,5820,0
20240830,200100,1162822850,5820,5820,5820,5820,0
20240830,200000,1162822850,5820,5820,5820,5820,0
20240830,195900,1162822850,5820,5820,5820,5820,0
20240830,195800,1162822850,5820,5820,5820,5820,0
20240830,195700,1162822850,5820,5820,5820,5820,0
20240830,195600,1162822850,5820,5820,5820,5820,0
20240830,195500,1162822850,5820,5820,5820,5820,0
20240830,195400,1162822850,5820,5820,5820,5820,0
20240830,195300,1162822850,5820,5820,5820,5820,0
20240830,195200,1162822850,5820,5820,5820,5820,0
20240830,195100,1162822850,5820,5820,5820,5820,0
20240830,195000,1162822850,5820,5820,5820,5820,0
20240830,194900,1162822850,5820,5820,5820,5820,0
20240830,194800,1162822850,5820,5820,5820,5820,0
20240830,194700,1162822850,5820,5820,5820,5820,0
20240830,194600,1162822850,5820,5820,5820,5820,0
20240830,194500,1162822850,5820,5820,5820,5820,0
20240830,194400,1162822850,5820,5820,5820,5820,0
20240830,194300,1162822850,5820,5820,5820,5820,0
20240830,194200,1162822850,5820,5820,5820,5820,0
20240830,194100,1162822850,5820,5820,5820,5820,0
20240830,194000,1162822850,5820,5820,5820,5820,0
20240830,193900,1162822850,5820,5820,5820,5820,0
20240830,193800,1162822850,5820,5820,5820,5820,0
20240830,193700,1162822850,5820,5820,5820,5820,0
20240830,193600,1162822850,5820,5820,5820,5820,0
20240830,193500,1162822850,5820,5820,5820,5820,0
20240830,193400,1162822850,5820,5820,5820,5820,0
20240830,193300,1162822850,5820,5820,5820,5820,9670
20240830,193200,1162822850,5820,5820,5820,5820,0
20240830,193100,1162822850,5820,5820,5820,5820,0
20240830,193000,1162822850,5820,5820,5820,5820,0
20240830,192900,1162822850,5820,5820,5820,5820,0
20240830,192800,1162822850,5820,5820,5820,5820,0
20240830,192700,1162822850,5820,5820,5820,5820,0
20240830,192600,1162822850,5820,5820,5820,5820,0
20240830,192500,1162822850,5820,5820,5820,5820,0
20240830,192400,1162822850,5820,5820,5820,5820,0
20240830,192300,1162822850,5820,5820,5820,5820,0
20240830,192200,1162822850,5820,5820,5820,5820,0
20240830,192100,1162822850,5820,5820,5820,5820,0
20240830,192000,1162822850,5820,5820,5820,5820,0
20240830,191900,1162822850,5820,5820,5820,5820,0
20240830,191800,1162822850,5820,5820,5820,5820,0
20240830,191700,1162822850,5820,5820,5820,5820,0
20240830,191600,1162822850,5820,5820,5820,5820,0
20240830,191500,1162822850,5820,5820,5820,5820,0
20240830,191400,1162822850,5820,5820,5820,5820,0
20240830,191300,1162822850,5820,5820,5820,5820,0
20240830,191200,1162822850,5820,5820,5820,5820,0
20240830,191100,1162822850,5820,5820,5820,5820,0
20240830,191000,1162822850,5820,5820,5820,5820,0
20240830,190900,1162822850,5820,5820,5820,5820,0
20240830,190800,1162822850,5820,5820,5820,5820,0
20240830,190700,1162822850,5820,5820,5820,5820,0
20240830,190600,1162822850,5820,5820,5820,5820,0
20240830,190500,1162822850,5820,5820,5820,5820,0
20240830,190400,1162822850,5820,5820,5820,5820,0
20240830,190300,1162822850,5820,5820,5820,5820,9670
20240830,190200,1162822850,5820,5820,5820,5820,0
20240830,190100,1162822850,5820,5820,5820,5820,0
20240830,190000,1162822850,5820,5820,5820,5820,0
20240830,185900,1162822850,5820,5820,5820,5820,0
20240830,185800,1162822850,5820,5820,5820,5820,0
20240830,185700,1162822850,5820,5820,5820,5820,0
20240830,185600,1162822850,5820,5820,5820,5820,0
20240830,185500,1162822850,5820,5820,5820,5820,0
20240830,185400,1162822850,5820,5820,5820,5820,0
20240830,185300,1162822850,5820,5820,5820,5820,0
20240830,185200,1162822850,5820,5820,5820,5820,0
20240830,185100,1162822850,5820,5820,5820,5820,0
20240830,185000,1162822850,5820,5820,5820,5820,0
20240830,184900,1162822850,5820,5820,5820,5820,0
20240830,184800,1162822850,5820,5820,5820,5820,0
20240830,184700,1162822850,5820,5820,5820,5820,0
20240830,184600,1162822850,5820,5820,5820,5820,0
20240830,184500,1162822850,5820,5820,5820,5820,0
20240830,184400,1162822850,5820,5820,5820,5820,0
20240830,184300,1162822850,5820,5820,5820,5820,0
20240830,184200,1162822850,5820,5820,5820,5820,0
20240830,184100,1162822850,5820,5820,5820,5820,0
20240830,184000,1162822850,5820,5820,5820,5820,0
20240830,183900,1162822850,5820,5820,5820,5820,0
20240830,183800,1162822850,5820,5820,5820,5820,0
20240830,183700,1162822850,5820,5820,5820,5820,0
20240830,183600,1162822850,5820,5820,5820,5820,0
20240830,183500,1162822850,5820,5820,5820,5820,0
20240830,183400,1162822850,5820,5820,5820,5820,0
20240830,183300,1162822850,5820,5820,5820,5820,9670
20240830,183200,1162822850,5820,5820,5820,5820,0
20240830,183100,1162822850,5820,5820,5820,5820,0
20240830,183000,1162822850,5820,5820,5820,5820,0
20240830,182900,1162822850,5820,5820,5820,5820,0
20240830,182800,1162822850,5820,5820,5820,5820,0
20240830,182700,1162822850,5820,5820,5820,5820,0
20240830,182600,1162822850,5820,5820,5820,5820,0
20240830,182500,1162822850,5820,5820,5820,5820,0
20240830,182400,1162822850,5820,5820,5820,5820,0
20240830,182300,1162822850,5820,5820,5820,5820,0
20240830,182200,1162822850,5820,5820,5820,5820,0
20240830,182100,1162822850,5820,5820,5820,5820,0
20240830,182000,1162822850,5820,5820,5820,5820,0
20240830,181900,1162822850,5820,5820,5820,5820,0
20240830,181800,1162822850,5820,5820,5820,5820,0
20240830,181700,1162822850,5820,5820,5820,5820,0
20240830,181600,1162822850,5820,5820,5820,5820,0
20240830,181500,1162822850,5820,5820,5820,5820,0
20240830,181400,1162822850,5820,5820,5820,5820,0
20240830,181300,1162822850,5820,5820,5820,5820,0
20240830,181200,1162822850,5820,5820,5820,5820,0
20240830,181100,1162822850,5820,5820,5820,5820,0
20240830,181000,1162822850,5820,5820,5820,5820,0
20240830,180900,1162822850,5820,5820,5820,5820,0
20240830,180800,1162822850,5820,5820,5820,5820,0
20240830,180700,1162822850,5820,5820,5820,5820,0
20240830,180600,1162822850,5820,5820,5820,5820,0
20240830,180500,1162822850,5820,5820,5820,5820,0
20240830,180400,1162822850,5820,5820,5820,5820,0
20240830,180300,1162822850,5820,5820,5820,5820,9670
20240830,180200,1162822850,5820,5820,5820,5820,0
20240830,180100,1162822850,5820,5820,5820,5820,0
20240830,180000,1162822850,5820,5820,5820,5820,0
20240830,175900,1162822850,5820,5820,5820,5820,0
20240830,175800,1162822850,5820,5820,5820,5820,0
20240830,175700,1162822850,5820,5820,5820,5820,0
20240830,175600,1162822850,5820,5820,5820,5820,0
20240830,175500,1162822850,5820,5820,5820,5820,0
20240830,175400,1162822850,5820,5820,5820,5820,0
20240830,175300,1162822850,5820,5820,5820,5820,0
20240830,175200,1162822850,5820,5820,5820,5820,0
20240830,175100,1162822850,5820,5820,5820,5820,0
20240830,175000,1162822850,5820,5820,5820,5820,0
20240830,174900,1162822850,5820,5820,5820,5820,0
20240830,174800,1162822850,5820,5820,5820,5820,0
20240830,174700,1162822850,5820,5820,5820,5820,0
20240830,174600,1162822850,5820,5820,5820,5820,0
20240830,174500,1162822850,5820,5820,5820,5820,0
20240830,174400,1162822850,5820,5820,5820,5820,0
20240830,174300,1162822850,5820,5820,5820,5820,0
20240830,174200,1162822850,5820,5820,5820,5820,0
20240830,174100,1162822850,5820,5820,5820,5820,0
20240830,174000,1162822850,5820,5820,5820,5820,0
20240830,173900,1162822850,5820,5820,5820,5820,0
20240830,173800,1162822850,5820,5820,5820,5820,0
20240830,173700,1162822850,5820,5820,5820,5820,0
20240830,173600,1162822850,5820,5820,5820,5820,0
20240830,173500,1162822850,5820,5820,5820,5820,0
20240830,173400,1162822850,5820,5820,5820,5820,0
20240830,173300,1162822850,5820,5820,5820,5820,9670
20240830,173200,1162822850,5820,5820,5820,5820,0
20240830,173100,1162822850,5820,5820,5820,5820,0
20240830,173000,1162822850,5820,5820,5820,5820,0
20240830,172900,1162822850,5820,5820,5820,5820,0
20240830,172800,1162822850,5820,5820,5820,5820,0
20240830,172700,1162822850,5820,5820,5820,5820,0
20240830,172600,1162822850,5820,5820,5820,5820,0
20240830,172500,1162822850,5820,5820,5820,5820,0
20240830,172400,1162822850,5820,5820,5820,5820,0
20240830,172300,1162822850,5820,5820,5820,5820,0
20240830,172200,1162822850,5820,5820,5820,5820,0
20240830,172100,1162822850,5820,5820,5820,5820,0
20240830,172000,1162822850,5820,5820,5820,5820,0
20240830,171900,1162822850,5820,5820,5820,5820,0
20240830,171800,1162822850,5820,5820,5820,5820,0
20240830,171700,1162822850,5820,5820,5820,5820,0
20240830,171600,1162822850,5820,5820,5820,5820,0
20240830,171500,1162822850,5820,5820,5820,5820,0
20240830,171400,1162822850,5820,5820,5820,5820,0
20240830,171300,1162822850,5820,5820,5820,5820,0
20240830,171200,1162822850,5820,5820,5820,5820,0
20240830,171100,1162822850,5820,5820,5820,5820,0
20240830,171000,1162822850,5820,5820,5820,5820,0
20240830,170900,1162822850,5820,5820,5820,5820,0
20240830,170800,1162822850,5820,5820,5820,5820,0
20240830,170700,1162822850,5820,5820,5820,5820,0
20240830,170600,1162822850,5820,5820,5820,5820,0
20240830,170500,1162822850,5820,5820,5820,5820,0
20240830,170400,1162822850,5820,5820,5820,5820,0
20240830,170300,1162822850,5820,5820,5820,5820,9670
20240830,170200,1162822850,5820,5820,5820,5820,0
20240830,170100,1162822850,5820,5820,5820,5820,0
20240830,170000,1162822850,5820,5820,5820,5820,0
20240830,165900,1162822850,5820,5820,5820,5820,0
20240830,165800,1162822850,5820,5820,5820,5820,0
20240830,165700,1162822850,5820,5820,5820,5820,0
20240830,165600,1162822850,5820,5820,5820,5820,0
20240830,165500,1162822850,5820,5820,5820,5820,0
20240830,165400,1162822850,5820,5820,5820,5820,0
20240830,165300,1162822850,5820,5820,5820,5820,0
20240830,165200,1162822850,5820,5820,5820,5820,0
20240830,165100,1162822850,5820,5820,5820,5820,0
20240830,165000,1162822850,5820,5820,5820,5820,0
20240830,164900,1162822850,5820,5820,5820,5820,0
20240830,164800,1162822850,5820,5820,5820,5820,0
20240830,164700,1162822850,5820,5820,5820,5820,0
20240830,164600,1162822850,5820,5820,5820,5820,0
20240830,164500,1162822850,5820,5820,5820,5820,0
20240830,164400,1162822850,5820,5820,5820,5820,0
20240830,164300,1162822850,5820,5820,5820,5820,0
20240830,164200,1162822850,5820,5820,5820,5820,0
20240830,164100,1162822850,5820,5820,5820,5820,0
20240830,164000,1162822850,5820,5820,5820,5820,0
20240830,163900,1162822850,5820,5820,5820,5820,0
20240830,163800,1162822850,5820,5820,5820,5820,0
20240830,163700,1162822850,5820,5820,5820,5820,0
20240830,163600,1162822850,5820,5820,5820,5820,0
20240830,163500,1162822850,5820,5820,5820,5820,0
20240830,163400,1162822850,5820,5820,5820,5820,0
20240830,163300,1162822850,5820,5820,5820,5820,9670
20240830,163200,1162822850,5820,5820,5820,5820,0
20240830,163100,1162822850,5820,5820,5820,5820,0
20240830,163000,1162822850,5820,5820,5820,5820,0
20240830,162900,1162822850,5820,5820,5820,5820,0
20240830,162800,1162822850,5820,5820,5820,5820,0
20240830,162700,1162822850,5820,5820,5820,5820,0
20240830,162600,1162822850,5820,5820,5820,5820,0
20240830,162500,1162822850,5820,5820,5820,5820,0
20240830,162400,1162822850,5820,5820,5820,5820,0
20240830,162300,1162822850,5820,5820,5820,5820,0
20240830,162200,1162822850,5820,5820,5820,5820,0
20240830,162100,1162822850,5820,5820,5820,5820,0
20240830,162000,1162822850,5820,5820,5820,5820,0
20240830,161900,1162822850,5820,5820,5820,5820,0
20240830,161800,1162822850,5820,5820,5820,5820,0
20240830,161700,1162822850,5820,5820,5820,5820,0
20240830,161600,1162822850,5820,5820,5820,5820,0
20240830,161500,1162822850,5820,5820,5820,5820,0
20240830,161400,1162822850,5820,5820,5820,5820,0
20240830,161300,1162822850,5820,5820,5820,5820,0
20240830,161200,1162822850,5820,5820,5820,5820,0
20240830,161100,1162822850,5820,5820,5820,5820,0
20240830,161000,1162822850,5820,5820,5820,5820,0
20240830,160900,1162822850,5820,5820,5820,5820,0
20240830,160800,1162822850,5820,5820,5820,5820,0
20240830,160700,1162822850,5820,5820,5820,5820,0
20240830,160600,1162822850,5820,5820,5820,5820,0
20240830,160500,1162822850,5820,5820,5820,5820,0
20240830,160400,1162822850,5820,5820,5820,5820,0
20240830,160300,1162822850,5820,5820,5820,5820,9670
20240830,160200,1162822850,5820,5820,5820,5820,0
20240830,160100,1162822850,5820,5820,5820,5820,0
20240830,160000,1162822850,5820,5820,5820,5820,0
20240830,155900,1162822850,5820,5820,5820,5820,0
20240830,155800,1162822850,5820,5820,5820,5820,0
20240830,155700,1162822850,5820,5820,5820,5820,0
20240830,155600,1162822850,5820,5820,5820,5820,0
20240830,155500,1162822850,5820,5820,5820,5820,0
20240830,155400,1162822850,5820,5820,5820,5820,0
20240830,155300,1162822850,5820,5820,5820,5820,0
20240830,155200,1162822850,5820,5820,5820,5820,0
20240830,155100,1162822850,5820,5820,5820,5820,0
20240830,155000,1162822850,5820,5820,5820,5820,0
20240830,154900,1162822850,5820,5820,5820,5820,0
20240830,154800,1162822850,5820,5820,5820,5820,0
20240830,154700,1162822850,5820,5820,5820,5820,0
20240830,154600,1162822850,5820,5820,5820,5820,0
20240830,154500,1162822850,5820,5820,5820,5820,0
20240830,154400,1162822850,5820,5820,5820,5820,0
20240830,154300,1162822850,5820,5820,5820,5820,0
20240830,154200,1162822850,5820,5820,5820,5820,0
20240830,154100,1162822850,5820,5820,5820,5820,0
20240830,154000,1162822850,5820,5820,5820,5820,0
20240830,153900,1162822850,5820,5820,5820,5820,0
20240830,153800,1162822850,5820,5820,5820,5820,0
20240830,153700,1162822850,5820,5820,5820,5820,0
20240830,153600,1162822850,5820,5820,5820,5820,0
20240830,153500,1162822850,5820,5820,5820,5820,0
20240830,153400,1162822850,5820,5820,5820,5820,0
20240830,153300,1162822850,5820,5820,5820,5820,9670
20240830,153200,1162822850,5820,5820,5820,5820,0
20240830,153100,1162822850,5820,5820,5820,5820,0
20240830,153000,1162822850,5820,5820,5820,5820,9670
20240830,152900,1106543450,5830,5830,5830,5830,0
20240830,152800,1106543450,5830,5830,5830,5830,0
20240830,152700,1106543450,5830,5830,5830,5830,0
20240830,152600,1106543450,5830,5830,5830,5830,0
20240830,152500,1106543450,5830,5830,5830,5830,0
20240830,152400,1106543450,5830,5830,5830,5830,0
20240830,152300,1106543450,5830,5830,5830,5830,0
20240830,152200,1106543450,5830,5830,5830,5830,0
20240830,152100,1106543450,5830,5830,5830,5830,0
20240830,152000,1106543450,5830,5830,5830,5830,0
20240830,151900,1106543450,5830,5810,5830,5800,4623
20240830,151800,1079714950,5810,5810,5820,5810,1266
20240830,151700,1072359480,5810,5820,5820,5800,2408
20240830,151600,1058369920,5820,5820,5820,5820,56
20240830,151500,1058044000,5830,5830,5830,5830,5
20240830,151400,1058014850,5840,5820,5840,5820,4251
20240830,151300,1033200120,5830,5830,5830,5830,172
20240830,151200,1032197360,5840,5820,5850,5820,25207
20240830,151100,885151520,5820,5820,5820,5800,5001
20240830,151000,856118890,5830,5820,5830,5820,513
20240830,150900,853132550,5820,5820,5820,5820,55
20240830,150800,852812450,5820,5820,5820,5820,1000
20240830,150700,846992450,5820,5820,5830,5820,201
20240830,150600,845822620,5820,5830,5830,5820,140
20240830,150500,845006510,5820,5820,5820,5820,608
20240830,150400,841467950,5820,5820,5820,5820,251
20240830,150300,840007130,5820,5820,5820,5820,81
20240830,150200,839535710,5810,5820,5820,5810,1596
20240830,150100,830247080,5820,5820,5820,5810,703
20240830,150000,826162630,5810,5810,5810,5810,1505
20240830,145900,817418580,5820,5820,5820,5810,2322
20240830,145800,803909540,5820,5820,5820,5820,10
20240830,145700,803851340,5820,5820,5820,5820,0
20240830,145600,803851340,5820,5820,5820,5810,221
20240830,145500,802565950,5820,5820,5820,5820,0
20240830,145400,802565950,5820,5820,5820,5820,3401
20240830,145300,782772130,5820,5800,5820,5800,84
20240830,145200,782284910,5820,5820,5820,5800,1253
20240830,145100,775012450,5800,5800,5800,5800,0
20240830,145000,775012450,5800,5810,5810,5800,103
20240830,144900,774415030,5800,5810,5810,5790,261
20240830,144800,772899470,5810,5810,5810,5810,138
20240830,144700,772097690,5810,5810,5810,5810,0
20240830,144600,772097690,5810,5790,5820,5770,8973
20240830,144500,719958270,5770,5780,5790,5770,1354
20240830,144400,712125710,5780,5780,5780,5780,225
20240830,144300,710825210,5790,5790,5790,5770,4
20240830,144200,710802070,5770,5770,5790,5770,90
20240830,144100,710282730,5770,5780,5780,5770,1098
20240830,144000,703942290,5790,5780,5790,5780,538
20240830,143900,700832640,5790,5780,5790,5780,84
20240830,143800,700347110,5790,5790,5790,5790,812
20240830,143700,695645630,5780,5770,5790,5770,758
20240830,143600,691267350,5770,5760,5770,5760,285
20240830,143500,689623730,5760,5760,5760,5760,0
20240830,143400,689623730,5760,5750,5760,5750,222
20240830,143300,688345680,5740,5750,5750,5740,6
20240830,143200,688311220,5740,5740,5740,5740,83
20240830,143100,687834800,5740,5740,5740,5740,100
20240830,143000,687260800,5750,5740,5750,5740,193
20240830,142900,686151170,5760,5740,5760,5740,85
20240830,142800,685663230,5760,5760,5760,5760,1
20240830,142700,685657470,5740,5750,5750,5740,70
20240830,142600,685255660,5760,5760,5760,5760,300
20240830,142500,683527660,5760,5780,5780,5760,647
20240830,142400,679791760,5780,5770,5780,5770,1956
20240830,142300,668504670,5750,5750,5750,5750,6
20240830,142200,668470170,5770,5750,5770,5740,584
20240830,142100,665103500,5750,5770,5770,5750,350
20240830,142000,663090900,5760,5760,5760,5760,1
20240830,141900,663085140,5770,5770,5770,5770,4
20240830,141800,663062060,5750,5760,5770,5750,215
20240830,141700,661825780,5760,5740,5760,5740,1523
20240830,141600,653068800,5740,5740,5740,5740,8
20240830,141500,653022880,5740,5740,5750,5740,90
20240830,141400,652506250,5740,5750,5750,5740,11
20240830,141300,652443010,5750,5750,5750,5750,1
20240830,141200,652437260,5740,5740,5740,5740,83
20240830,141100,651960840,5750,5750,5750,5750,0
20240830,141000,651960840,5750,5750,5750,5750,1
20240830,140900,651955090,5740,5750,5750,5740,122
20240830,140800,651253790,5750,5740,5750,5740,87
20240830,140700,650754390,5740,5740,5740,5740,8
20240830,140600,650708470,5740,5740,5740,5740,320
20240830,140500,648871670,5740,5730,5740,5730,84
20240830,140400,648390340,5740,5740,5740,5740,5
20240830,140300,648361640,5740,5740,5740,5740,0
20240830,140200,648361640,5740,5740,5740,5740,0
20240830,140100,648361640,5740,5750,5750,5740,101
20240830,140000,647780900,5750,5750,5750,5750,3
20240830,135900,647763650,5730,5730,5730,5730,2
20240830,135800,647752190,5750,5760,5760,5740,434
20240830,135700,645256820,5770,5770,5770,5770,0
20240830,135600,645256820,5770,5770,5770,5770,10
20240830,135500,645199120,5770,5750,5770,5750,85
20240830,135400,644710330,5760,5770,5770,5760,71
20240830,135300,644300770,5770,5770,5770,5770,201
20240830,135200,643141000,5760,5740,5760,5740,500
20240830,135100,640261280,5730,5760,5760,5730,131
20240830,135000,639509900,5750,5750,5750,5750,100
20240830,134900,638934900,5750,5750,5750,5750,0
20240830,134800,638934900,5750,5740,5750,5740,284
20240830,134700,637302730,5750,5750,5750,5750,0
20240830,134600,637302730,5750,5750,5750,5750,191
20240830,134500,636204480,5750,5740,5750,5740,39
20240830,134400,635980610,5740,5730,5740,5730,101
20240830,134300,635400880,5740,5740,5740,5740,91
20240830,134200,634878540,5740,5740,5740,5740,0
20240830,134100,634878540,5740,5740,5740,5740,83
20240830,134000,634402120,5740,5740,5740,5740,131
20240830,133900,633650180,5740,5740,5740,5740,397
20240830,133800,631371400,5740,5740,5740,5740,100
20240830,133700,630797400,5740,5750,5750,5740,136
20240830,133600,630015570,5750,5750,5750,5750,200
20240830,133500,628865570,5750,5750,5750,5750,1
20240830,133400,628859820,5740,5740,5740,5740,83
20240830,133300,628383400,5750,5750,5750,5750,100
20240830,133200,627808400,5750,5750,5750,5730,20
20240830,133100,627693500,5750,5750,5780,5750,237
20240830,133000,626330690,5760,5710,5780,5710,10012
20240830,132900,568653480,5720,5720,5720,5720,2
20240830,132800,568642040,5700,5700,5700,5700,1006
20240830,132700,562907840,5700,5720,5720,5700,105
20240830,132600,562308900,5720,5720,5720,5720,1
20240830,132500,562303180,5700,5700,5700,5700,22
20240830,132400,562177780,5700,5700,5700,5680,161
20240830,132300,561261980,5720,5720,5720,5720,2
20240830,132200,561250540,5700,5700,5700,5700,173
20240830,132100,560264440,5700,5680,5700,5680,3488
20240830,132000,540428100,5690,5690,5690,5680,1828
20240830,131900,530035920,5690,5690,5690,5690,5
20240830,131800,530007470,5690,5690,5690,5690,545
20240830,131700,526906420,5690,5690,5690,5690,538
20240830,131600,523845200,5690,5690,5690,5690,0
20240830,131500,523845200,5690,5690,5690,5690,0
20240830,131400,523845200,5690,5690,5690,5690,180
20240830,131300,522821000,5690,5690,5690,5690,5
20240830,131200,522792550,5690,5680,5690,5680,1616
20240830,131100,513613470,5680,5680,5680,5680,606
20240830,131000,510171390,5690,5690,5690,5690,104
20240830,130900,509579630,5700,5700,5700,5700,0
20240830,130800,509579630,5700,5700,5700,5700,0
20240830,130700,509579630,5700,5700,5700,5700,31
20240830,130600,509402930,5720,5720,5720,5720,1
20240830,130500,509397210,5720,5720,5720,5720,1
20240830,130400,509391490,5710,5710,5710,5710,500
20240830,130300,506536490,5710,5700,5710,5700,85
20240830,130200,506051970,5720,5720,5720,5720,4
20240830,130100,506029090,5680,5680,5680,5680,0
20240830,130000,506029090,5680,5680,5680,5680,83
20240830,125900,505557650,5720,5720,5720,5720,21
20240830,125800,505437530,5720,5680,5720,5680,2
20240830,125700,505426130,5720,5720,5720,5720,2
20240830,125600,505414690,5680,5720,5720,5680,113
20240830,125500,504771650,5720,5720,5720,5720,2
20240830,125400,504760210,5720,5700,5720,5700,504
20240830,125300,501887390,5680,5680,5680,5680,83
20240830,125200,501415950,5680,5680,5680,5680,12
20240830,125100,501347790,5680,5680,5680,5680,0
20240830,125000,501347790,5680,5680,5690,5680,585
20240830,124900,498024790,5680,5680,5680,5680,648
20240830,124800,494344150,5680,5700,5700,5680,202
20240830,124700,493196750,5680,5680,5680,5680,30
20240830,124600,493026350,5680,5690,5690,5680,1733
20240830,124500,483175630,5690,5690,5690,5690,100
20240830,124400,482606630,5690,5710,5710,5690,109
20240830,124300,481984440,5690,5690,5690,5690,184
20240830,124200,480937480,5690,5690,5690,5690,1
20240830,124100,480931790,5720,5720,5720,5720,0
20240830,124000,480931790,5720,5720,5720,5720,2
20240830,123900,480920350,5690,5700,5720,5690,184
20240830,123800,479872360,5690,5690,5690,5690,10
20240830,123700,479815460,5680,5680,5680,5680,648
20240830,123600,476134820,5690,5690,5690,5690,641
20240830,123500,472487530,5690,5700,5700,5690,606
20240830,123400,469038890,5710,5700,5710,5700,74
20240830,123300,468617080,5700,5700,5700,5690,338
20240830,123200,466691590,5700,5700,5710,5700,145
20240830,123100,465865070,5720,5720,5720,5720,0
20240830,123000,465865070,5720,5720,5720,5720,1
20240830,122900,465859350,5700,5700,5720,5700,410
20240830,122800,463522330,5700,5700,5700,5700,601
20240830,122700,460096630,5700,5700,5710,5700,102
20240830,122600,459515220,5710,5710,5720,5710,336
20240830,122500,457596650,5720,5720,5720,5720,0
20240830,122400,457596650,5720,5720,5720,5720,0
20240830,122300,457596650,5720,5710,5720,5710,355
20240830,122200,455569570,5710,5710,5710,5710,436
20240830,122100,453080010,5710,5710,5710,5710,70
20240830,122000,452680310,5720,5720,5720,5720,79
20240830,121900,452228430,5710,5710,5720,5710,155
20240830,121800,451343370,5710,5710,5710,5710,0
20240830,121700,451343370,5710,5710,5710,5710,500
20240830,121600,448488370,5720,5710,5720,5710,85
20240830,121500,448002990,5700,5700,5700,5700,83
20240830,121400,447529890,5720,5720,5720,5720,0
20240830,121300,447529890,5720,5710,5720,5700,451
20240830,121200,444954710,5720,5710,5720,5710,86
20240830,121100,444463630,5720,5720,5720,5720,0
20240830,121000,444463630,5720,5720,5720,5720,6
20240830,120900,444429310,5720,5710,5720,5710,137
20240830,120800,443646500,5720,5720,5720,5720,1
20240830,120700,443640780,5720,5710,5720,5710,2
20240830,120600,443629350,5720,5720,5720,5720,5
20240830,120500,443600750,5720,5730,5740,5720,158
20240830,120400,442695410,5730,5740,5740,5730,32
20240830,120300,442511960,5720,5720,5720,5720,1
20240830,120200,442506240,5740,5720,5740,5720,84
20240830,120100,442025740,5740,5740,5740,5740,0
20240830,120000,442025740,5740,5730,5740,5730,245
20240830,115900,440621880,5730,5730,5730,5730,0
20240830,115800,440621880,5730,5730,5730,5710,85
20240830,115700,440136490,5730,5720,5730,5720,31
20240830,115600,439959160,5720,5710,5720,5710,31
20240830,115500,439781850,5710,5710,5710,5710,95
20240830,115400,439239400,5720,5720,5720,5720,0
20240830,115300,439239400,5720,5740,5740,5720,56
20240830,115200,438918960,5710,5710,5710,5710,0
20240830,115100,438918960,5710,5740,5740,5710,84
20240830,115000,438439290,5720,5720,5720,5720,50
20240830,114900,438153290,5720,5700,5720,5700,1976
20240830,114800,426890070,5710,5720,5720,5710,992
20240830,114700,421225150,5740,5740,5740,5740,0
20240830,114600,421225150,5740,5740,5740,5740,50
20240830,114500,420938150,5740,5720,5740,5720,95
20240830,114400,420394710,5720,5720,5720,5720,54
20240830,114300,420085830,5740,5740,5740,5740,17
20240830,114200,419988250,5740,5740,5740,5740,0
20240830,114100,419988250,5740,5720,5740,5720,85
20240830,114000,419502030,5740,5730,5740,5730,34
20240830,113900,419307200,5720,5720,5720,5720,0
20240830,113800,419307200,5720,5730,5730,5720,800
20240830,113700,414730700,5740,5740,5740,5740,10
20240830,113600,414673300,5740,5740,5740,5740,0
20240830,113500,414673300,5740,5740,5740,5740,0
20240830,113400,414673300,5740,5720,5740,5720,88
20240830,113300,414169840,5740,5740,5740,5740,0
20240830,113200,414169840,5740,5740,5740,5740,0
20240830,113100,414169840,5740,5740,5740,5720,85
20240830,113000,413683600,5720,5740,5740,5720,101
20240830,112900,413105850,5740,5740,5740,5740,0
20240830,112800,413105850,5740,5730,5740,5730,22
20240830,112700,412979760,5720,5720,5720,5720,83
20240830,112600,412505000,5720,5720,5720,5720,1
20240830,112500,412499280,5730,5730,5730,5730,1
20240830,112400,412493550,5720,5730,5730,5720,285
20240830,112300,410863330,5730,5730,5730,5730,6
20240830,112200,410828950,5730,5730,5730,5730,10
20240830,112100,410771650,5720,5730,5730,5720,285
20240830,112000,409141000,5720,5720,5720,5720,0
20240830,111900,409141000,5720,5720,5720,5720,3
20240830,111800,409123840,5720,5720,5720,5720,2
20240830,111700,409112400,5720,5720,5720,5720,83
20240830,111600,408637640,5720,5740,5740,5720,400
20240830,111500,406344700,5740,5740,5740,5740,16
20240830,111400,406252860,5730,5720,5740,5720,110
20240830,111300,405623380,5730,5720,5730,5720,40
20240830,111200,405394570,5720,5720,5720,5720,2
20240830,111100,405383130,5720,5720,5720,5720,0
20240830,111000,405383130,5720,5720,5720,5720,76
20240830,110900,404948410,5730,5720,5730,5720,225
20240830,110800,403661400,5720,5720,5720,5720,13
20240830,110700,403587040,5720,5710,5720,5710,84
20240830,110600,403107390,5720,5720,5720,5720,63
20240830,110500,402747030,5730,5730,5730,5730,0
20240830,110400,402747030,5730,5730,5730,5730,74
20240830,110300,402323010,5740,5740,5740,5740,0
20240830,110200,402323010,5740,5730,5740,5730,2
20240830,110100,402311540,5730,5730,5730,5730,53
20240830,110000,402007850,5730,5730,5730,5730,60
20240830,105900,401664050,5740,5740,5740,5740,0
20240830,105800,401664050,5740,5740,5740,5740,0
20240830,105700,401664050,5740,5720,5740,5720,84
20240830,105600,401183550,5730,5730,5730,5730,640
20240830,105500,397516350,5730,5730,5730,5730,1
20240830,105400,397510620,5720,5720,5720,5720,13
20240830,105300,397436260,5720,5730,5730,5720,73
20240830,105200,397018680,5730,5730,5730,5730,0
20240830,105100,397018680,5730,5720,5730,5720,152
20240830,105000,396149230,5720,5700,5720,5700,397
20240830,104900,393886310,5730,5720,5730,5710,63
20240830,104800,393526530,5720,5710,5720,5700,224
20240830,104700,392248970,5720,5720,5720,5710,14
20240830,104600,392169010,5710,5720,5720,5710,134
20240830,104500,391403360,5720,5720,5720,5720,1
20240830,104400,391397640,5720,5720,5730,5720,20
20240830,104300,391283230,5730,5720,5730,5720,84
20240830,104200,390802740,5730,5730,5730,5730,210
20240830,104100,389599440,5730,5730,5730,5730,200
20240830,104000,388453440,5730,5700,5730,5700,136
20240830,103900,387676680,5700,5730,5730,5700,3351
20240830,103800,368554540,5730,5720,5730,5710,256
20240830,103700,367088290,5710,5730,5730,5710,2020
20240830,103600,355539960,5730,5740,5740,5720,2258
20240830,103500,342606250,5740,5740,5740,5740,0
20240830,103400,342606250,5740,5740,5740,5740,0
20240830,103300,342606250,5740,5740,5740,5740,83
20240830,103200,342129830,5750,5750,5750,5750,0
20240830,103100,342129830,5750,5750,5750,5750,40
20240830,103000,341899830,5750,5740,5750,5740,9
20240830,102900,341848160,5740,5740,5740,5740,84
20240830,102800,341366000,5750,5750,5750,5750,10
20240830,102700,341308500,5750,5750,5750,5750,0
20240830,102600,341308500,5750,5740,5750,5740,31
20240830,102500,341130350,5750,5750,5750,5750,25
20240830,102400,340986600,5750,5750,5750,5750,82
20240830,102300,340515100,5740,5740,5750,5740,94
20240830,102200,339975530,5750,5720,5750,5710,277
20240830,102100,338390800,5710,5750,5750,5710,6563
20240830,102000,300874890,5770,5770,5770,5770,1
20240830,101900,300869120,5740,5770,5770,5740,12
20240830,101800,300800210,5770,5730,5770,5730,55
20240830,101700,300484920,5780,5760,5780,5730,6297
20240830,101600,264353930,5750,5770,5770,5750,2600
20240830,101500,249376760,5780,5780,5780,5780,6
20240830,101400,249342080,5770,5770,5770,5770,20
20240830,101300,249226680,5780,5780,5780,5780,0
20240830,101200,249226680,5780,5780,5780,5780,1
20240830,101100,249220900,5780,5780,5780,5780,1
20240830,101000,249215120,5780,5780,5780,5780,173
20240830,100900,248215180,5800,5780,5800,5780,97
20240830,100800,247653180,5780,5780,5780,5780,386
20240830,100700,245422100,5800,5800,5800,5800,1
20240830,100600,245416300,5800,5800,5800,5800,1
20240830,100500,245410500,5800,5800,5800,5800,0
20240830,100400,245410500,5800,5800,5800,5800,35
20240830,100300,245207500,5810,5810,5810,5810,101
20240830,100200,244620690,5810,5800,5810,5800,157
20240830,100100,243710080,5800,5800,5800,5800,11
20240830,100000,243646280,5780,5780,5800,5780,3
20240830,095900,243628920,5800,5800,5800,5780,53
20240830,095800,243322520,5780,5780,5780,5780,121
20240830,095700,242623140,5810,5810,5810,5810,0
20240830,095600,242623140,5810,5800,5810,5800,2026
20240830,095500,230858890,5800,5780,5800,5780,2670
20240830,095400,215422250,5770,5780,5780,5770,220
20240830,095300,214152750,5780,5780,5800,5780,277
20240830,095200,212551670,5790,5790,5790,5790,77
20240830,095100,212105840,5790,5800,5800,5790,105
20240830,095000,211497840,5810,5800,5810,5800,185
20240830,094900,210423290,5810,5800,5810,5800,249
20240830,094800,208979080,5800,5800,5800,5800,261
20240830,094700,207465280,5790,5800,5800,5790,28
20240830,094600,207303150,5780,5810,5810,5780,6
20240830,094500,207268440,5810,5800,5810,5800,545
20240830,094400,204104330,5800,5780,5800,5780,771
20240830,094300,199633530,5780,5780,5780,5780,397
20240830,094200,197338870,5800,5780,5800,5780,175
20240830,094100,196327330,5800,5800,5800,5780,108
20240830,094000,195702800,5790,5800,5800,5790,404
20240830,093900,193363460,5800,5810,5810,5800,312
20240830,093800,191553710,5810,5810,5810,5810,301
20240830,093700,189804900,5820,5810,5820,5810,303
20240830,093600,188043460,5810,5800,5810,5800,10
20240830,093500,187985450,5800,5800,5800,5790,1041
20240830,093400,181953650,5800,5790,5810,5790,64
20240830,093300,181582590,5820,5800,5820,5800,884
20240830,093200,176453770,5810,5830,5830,5810,51
20240830,093100,176157440,5830,5830,5830,5800,377
20240830,093000,173970660,5830,5840,5840,5810,651
20240830,092900,170185050,5840,5840,5840,5840,14
20240830,092800,170103290,5850,5820,5850,5820,52
20240830,092700,169800620,5820,5840,5860,5810,6985
20240830,092600,128947960,5840,5820,5840,5810,866
20240830,092500,123912950,5830,5830,5840,5830,5699
20240830,092400,90646810,5830,5800,5830,5800,804
20240830,092300,85983580,5800,5790,5800,5780,1410
20240830,092200,77807460,5790,5790,5790,5790,3
20240830,092100,77790090,5790,5790,5790,5770,82
20240830,092000,77315610,5790,5790,5790,5770,25
20240830,091900,77171060,5770,5770,5770,5770,303
20240830,091800,75422750,5770,5760,5770,5760,508
20240830,091700,72496600,5750,5750,5750,5750,1169
20240830,091600,65774850,5740,5740,5740,5740,142
20240830,091500,64959770,5740,5750,5750,5740,43
20240830,091400,64712750,5750,5750,5750,5750,159
20240830,091300,63798500,5750,5740,5750,5740,1002
20240830,091200,58037010,5730,5750,5750,5730,353
20240830,091100,56014300,5750,5760,5770,5710,1149
20240830,091000,49398650,5760,5760,5760,5760,2
20240830,090900,49387130,5750,5730,5750,5730,1358
20240830,090800,41597880,5700,5730,5730,5700,1121
20240830,090700,35197310,5740,5730,5740,5730,706
20240830,090600,31149870,5740,5740,5740,5720,35
20240830,090500,30949610,5740,5740,5740,5740,125
20240830,090400,30232110,5750,5720,5750,5700,2463
20240830,090300,16154420,5710,5720,5750,5710,428
20240830,090200,13707600,5720,5760,5760,5720,139
20240830,090100,12907160,5760,5760,5760,5700,583
20240830,090000,9583040,5760,5760,5760,5700,1634