KissMeData/014530/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,185800,228259995,3805,3805,3805,3805,72
20240830,185700,228259995,3805,3805,3805,3805,0
20240830,185600,228259995,3805,3805,3805,3805,0
20240830,185500,228259995,3805,3805,3805,3805,0
20240830,185400,228259995,3805,3805,3805,3805,0
20240830,185300,228259995,3805,3805,3805,3805,0
20240830,185200,228259995,3805,3805,3805,3805,0
20240830,185100,228259995,3805,3805,3805,3805,0
20240830,185000,228259995,3805,3805,3805,3805,0
20240830,184900,228259995,3805,3805,3805,3805,0
20240830,184800,228259995,3805,3805,3805,3805,0
20240830,184700,228259995,3805,3805,3805,3805,0
20240830,184600,228259995,3805,3805,3805,3805,0
20240830,184500,228259995,3805,3805,3805,3805,0
20240830,184400,228259995,3805,3805,3805,3805,0
20240830,184300,228259995,3805,3805,3805,3805,0
20240830,184200,228259995,3805,3805,3805,3805,0
20240830,184100,228259995,3805,3805,3805,3805,0
20240830,184000,228259995,3805,3805,3805,3805,0
20240830,183900,228259995,3805,3805,3805,3805,0
20240830,183800,228259995,3805,3805,3805,3805,0
20240830,183700,228259995,3805,3805,3805,3805,0
20240830,183600,228259995,3805,3805,3805,3805,0
20240830,183500,228259995,3805,3805,3805,3805,0
20240830,183400,228259995,3805,3805,3805,3805,0
20240830,183300,228259995,3805,3805,3805,3805,0
20240830,183200,228259995,3805,3805,3805,3805,0
20240830,183100,228259995,3805,3805,3805,3805,0
20240830,183000,228259995,3805,3805,3805,3805,0
20240830,182900,228259995,3805,3805,3805,3805,0
20240830,182800,228259995,3805,3805,3805,3805,72
20240830,182700,228259995,3805,3805,3805,3805,0
20240830,182600,228259995,3805,3805,3805,3805,0
20240830,182500,228259995,3805,3805,3805,3805,0
20240830,182400,228259995,3805,3805,3805,3805,0
20240830,182300,228259995,3805,3805,3805,3805,0
20240830,182200,228259995,3805,3805,3805,3805,0
20240830,182100,228259995,3805,3805,3805,3805,0
20240830,182000,228259995,3805,3805,3805,3805,0
20240830,181900,228259995,3805,3805,3805,3805,0
20240830,181800,228259995,3805,3805,3805,3805,0
20240830,181700,228259995,3805,3805,3805,3805,0
20240830,181600,228259995,3805,3805,3805,3805,0
20240830,181500,228259995,3805,3805,3805,3805,0
20240830,181400,228259995,3805,3805,3805,3805,0
20240830,181300,228259995,3805,3805,3805,3805,0
20240830,181200,228259995,3805,3805,3805,3805,0
20240830,181100,228259995,3805,3805,3805,3805,0
20240830,181000,228259995,3805,3805,3805,3805,0
20240830,180900,228259995,3805,3805,3805,3805,0
20240830,180800,228259995,3805,3805,3805,3805,0
20240830,180700,228259995,3805,3805,3805,3805,0
20240830,180600,228259995,3805,3805,3805,3805,0
20240830,180500,228259995,3805,3805,3805,3805,0
20240830,180400,228259995,3805,3805,3805,3805,0
20240830,180300,228259995,3805,3805,3805,3805,0
20240830,180200,228259995,3805,3805,3805,3805,0
20240830,180100,228259995,3805,3805,3805,3805,0
20240830,180000,228259995,3805,3805,3805,3805,0
20240830,175900,228259995,3805,3805,3805,3805,0
20240830,175800,228259995,3805,3805,3805,3805,72
20240830,175700,228259995,3805,3805,3805,3805,0
20240830,175600,228259995,3805,3805,3805,3805,0
20240830,175500,228259995,3805,3805,3805,3805,0
20240830,175400,228259995,3805,3805,3805,3805,0
20240830,175300,228259995,3805,3805,3805,3805,0
20240830,175200,228259995,3805,3805,3805,3805,0
20240830,175100,228259995,3805,3805,3805,3805,0
20240830,175000,228259995,3805,3805,3805,3805,0
20240830,174900,228259995,3805,3805,3805,3805,0
20240830,174800,228259995,3805,3805,3805,3805,0
20240830,174700,228259995,3805,3805,3805,3805,0
20240830,174600,228259995,3805,3805,3805,3805,0
20240830,174500,228259995,3805,3805,3805,3805,0
20240830,174400,228259995,3805,3805,3805,3805,0
20240830,174300,228259995,3805,3805,3805,3805,0
20240830,174200,228259995,3805,3805,3805,3805,0
20240830,174100,228259995,3805,3805,3805,3805,0
20240830,174000,228259995,3805,3805,3805,3805,0
20240830,173900,228259995,3805,3805,3805,3805,0
20240830,173800,228259995,3805,3805,3805,3805,0
20240830,173700,228259995,3805,3805,3805,3805,0
20240830,173600,228259995,3805,3805,3805,3805,0
20240830,173500,228259995,3805,3805,3805,3805,0
20240830,173400,228259995,3805,3805,3805,3805,0
20240830,173300,228259995,3805,3805,3805,3805,0
20240830,173200,228259995,3805,3805,3805,3805,0
20240830,173100,228259995,3805,3805,3805,3805,0
20240830,173000,228259995,3805,3805,3805,3805,0
20240830,172900,228259995,3805,3805,3805,3805,0
20240830,172800,228259995,3805,3805,3805,3805,72
20240830,172700,228259995,3805,3805,3805,3805,0
20240830,172600,228259995,3805,3805,3805,3805,0
20240830,172500,228259995,3805,3805,3805,3805,0
20240830,172400,228259995,3805,3805,3805,3805,0
20240830,172300,228259995,3805,3805,3805,3805,0
20240830,172200,228259995,3805,3805,3805,3805,0
20240830,172100,228259995,3805,3805,3805,3805,0
20240830,172000,228259995,3805,3805,3805,3805,0
20240830,171900,228259995,3805,3805,3805,3805,0
20240830,171800,228259995,3805,3805,3805,3805,0
20240830,171700,228259995,3805,3805,3805,3805,0
20240830,171600,228259995,3805,3805,3805,3805,0
20240830,171500,228259995,3805,3805,3805,3805,0
20240830,171400,228259995,3805,3805,3805,3805,0
20240830,171300,228259995,3805,3805,3805,3805,0
20240830,171200,228259995,3805,3805,3805,3805,0
20240830,171100,228259995,3805,3805,3805,3805,0
20240830,171000,228259995,3805,3805,3805,3805,0
20240830,170900,228259995,3805,3805,3805,3805,0
20240830,170800,228259995,3805,3805,3805,3805,0
20240830,170700,228259995,3805,3805,3805,3805,0
20240830,170600,228259995,3805,3805,3805,3805,0
20240830,170500,228259995,3805,3805,3805,3805,0
20240830,170400,228259995,3805,3805,3805,3805,0
20240830,170300,228259995,3805,3805,3805,3805,0
20240830,170200,228259995,3805,3805,3805,3805,0
20240830,170100,228259995,3805,3805,3805,3805,0
20240830,170000,228259995,3805,3805,3805,3805,0
20240830,165900,228259995,3805,3805,3805,3805,0
20240830,165800,228259995,3805,3805,3805,3805,72
20240830,165700,228259995,3805,3805,3805,3805,0
20240830,165600,228259995,3805,3805,3805,3805,0
20240830,165500,228259995,3805,3805,3805,3805,0
20240830,165400,228259995,3805,3805,3805,3805,0
20240830,165300,228259995,3805,3805,3805,3805,0
20240830,165200,228259995,3805,3805,3805,3805,0
20240830,165100,228259995,3805,3805,3805,3805,0
20240830,165000,228259995,3805,3805,3805,3805,0
20240830,164900,228259995,3805,3805,3805,3805,0
20240830,164800,228259995,3805,3805,3805,3805,0
20240830,164700,228259995,3805,3805,3805,3805,0
20240830,164600,228259995,3805,3805,3805,3805,0
20240830,164500,228259995,3805,3805,3805,3805,0
20240830,164400,228259995,3805,3805,3805,3805,0
20240830,164300,228259995,3805,3805,3805,3805,0
20240830,164200,228259995,3805,3805,3805,3805,0
20240830,164100,228259995,3805,3805,3805,3805,0
20240830,164000,228259995,3805,3805,3805,3805,0
20240830,163900,228259995,3805,3805,3805,3805,0
20240830,163800,228259995,3805,3805,3805,3805,0
20240830,163700,228259995,3805,3805,3805,3805,0
20240830,163600,228259995,3805,3805,3805,3805,0
20240830,163500,228259995,3805,3805,3805,3805,0
20240830,163400,228259995,3805,3805,3805,3805,0
20240830,163300,228259995,3805,3805,3805,3805,0
20240830,163200,228259995,3805,3805,3805,3805,0
20240830,163100,228259995,3805,3805,3805,3805,0
20240830,163000,228259995,3805,3805,3805,3805,0
20240830,162900,228259995,3805,3805,3805,3805,0
20240830,162800,228259995,3805,3805,3805,3805,72
20240830,162700,228259995,3805,3805,3805,3805,0
20240830,162600,228259995,3805,3805,3805,3805,0
20240830,162500,228259995,3805,3805,3805,3805,0
20240830,162400,228259995,3805,3805,3805,3805,0
20240830,162300,228259995,3805,3805,3805,3805,0
20240830,162200,228259995,3805,3805,3805,3805,0
20240830,162100,228259995,3805,3805,3805,3805,0
20240830,162000,228259995,3805,3805,3805,3805,0
20240830,161900,228259995,3805,3805,3805,3805,0
20240830,161800,228259995,3805,3805,3805,3805,0
20240830,161700,228259995,3805,3805,3805,3805,0
20240830,161600,228259995,3805,3805,3805,3805,0
20240830,161500,228259995,3805,3805,3805,3805,0
20240830,161400,228259995,3805,3805,3805,3805,0
20240830,161300,228259995,3805,3805,3805,3805,0
20240830,161200,228259995,3805,3805,3805,3805,0
20240830,161100,228259995,3805,3805,3805,3805,0
20240830,161000,228259995,3805,3805,3805,3805,0
20240830,160900,228259995,3805,3805,3805,3805,0
20240830,160800,228259995,3805,3805,3805,3805,0
20240830,160700,228259995,3805,3805,3805,3805,0
20240830,160600,228259995,3805,3805,3805,3805,0
20240830,160500,228259995,3805,3805,3805,3805,0
20240830,160400,228259995,3805,3805,3805,3805,0
20240830,160300,228259995,3805,3805,3805,3805,0
20240830,160200,228259995,3805,3805,3805,3805,0
20240830,160100,228259995,3805,3805,3805,3805,0
20240830,160000,228259995,3805,3805,3805,3805,0
20240830,155900,228259995,3805,3805,3805,3805,0
20240830,155800,228259995,3805,3805,3805,3805,72
20240830,155700,228259995,3805,3805,3805,3805,0
20240830,155600,228259995,3805,3805,3805,3805,0
20240830,155500,228259995,3805,3805,3805,3805,0
20240830,155400,228259995,3805,3805,3805,3805,0
20240830,155300,228259995,3805,3805,3805,3805,0
20240830,155200,228259995,3805,3805,3805,3805,0
20240830,155100,228259995,3805,3805,3805,3805,0
20240830,155000,228259995,3805,3805,3805,3805,0
20240830,154900,228259995,3805,3805,3805,3805,0
20240830,154800,228259995,3805,3805,3805,3805,0
20240830,154700,228259995,3805,3805,3805,3805,0
20240830,154600,228259995,3805,3805,3805,3805,0
20240830,154500,228259995,3805,3805,3805,3805,0
20240830,154400,228259995,3805,3805,3805,3805,0
20240830,154300,228259995,3805,3805,3805,3805,0
20240830,154200,228259995,3805,3805,3805,3805,0
20240830,154100,228259995,3805,3805,3805,3805,0
20240830,154000,228259995,3805,3805,3805,3805,0
20240830,153900,228259995,3805,3805,3805,3805,0
20240830,153800,228259995,3805,3805,3805,3805,0
20240830,153700,228259995,3805,3805,3805,3805,0
20240830,153600,228259995,3805,3805,3805,3805,0
20240830,153500,228259995,3805,3805,3805,3805,0
20240830,153400,228259995,3805,3805,3805,3805,0
20240830,153300,228259995,3805,3805,3805,3805,0
20240830,153200,228259995,3805,3805,3805,3805,0
20240830,153100,228259995,3805,3805,3805,3805,0
20240830,153000,228259995,3805,3805,3805,3805,72
20240830,152900,227986035,3805,3805,3805,3805,0
20240830,152800,227986035,3805,3805,3805,3805,0
20240830,152700,227986035,3805,3805,3805,3805,0
20240830,152600,227986035,3805,3805,3805,3805,0
20240830,152500,227986035,3805,3805,3805,3805,0
20240830,152400,227986035,3805,3805,3805,3805,0
20240830,152300,227986035,3805,3805,3805,3805,0
20240830,152200,227986035,3805,3805,3805,3805,0
20240830,152100,227986035,3805,3805,3805,3805,0
20240830,152000,227986035,3805,3805,3805,3805,0
20240830,151900,227986035,3805,3805,3805,3805,3246
20240830,151800,215635005,3805,3805,3805,3805,0
20240830,151700,215635005,3805,3805,3805,3805,0
20240830,151600,215635005,3805,3805,3805,3805,0
20240830,151500,215635005,3805,3805,3805,3805,0
20240830,151400,215635005,3805,3800,3805,3800,101
20240830,151300,215251200,3805,3805,3805,3805,0
20240830,151200,215251200,3805,3805,3805,3805,0
20240830,151100,215251200,3805,3805,3805,3805,0
20240830,151000,215251200,3805,3805,3805,3805,0
20240830,150900,215251200,3805,3805,3805,3805,0
20240830,150800,215251200,3805,3805,3805,3805,7
20240830,150700,215224565,3805,3805,3805,3805,5
20240830,150600,215205540,3805,3805,3805,3805,2
20240830,150500,215197930,3805,3805,3805,3805,6
20240830,150400,215175100,3790,3790,3790,3790,0
20240830,150300,215175100,3790,3790,3790,3790,1
20240830,150200,215171310,3790,3795,3795,3790,1833
20240830,150100,208221520,3795,3800,3800,3795,543
20240830,150000,206160755,3800,3795,3800,3795,1320
20240830,145900,201145355,3805,3805,3805,3805,0
20240830,145800,201145355,3805,3805,3805,3805,0
20240830,145700,201145355,3805,3800,3805,3800,1000
20240830,145600,197340930,3800,3800,3800,3800,0
20240830,145500,197340930,3800,3800,3800,3800,0
20240830,145400,197340930,3800,3800,3800,3800,0
20240830,145300,197340930,3800,3800,3800,3800,13
20240830,145200,197291530,3805,3805,3805,3805,0
20240830,145100,197291530,3805,3805,3805,3805,0
20240830,145000,197291530,3805,3805,3805,3805,0
20240830,144900,197291530,3805,3805,3805,3805,0
20240830,144800,197291530,3805,3805,3805,3805,0
20240830,144700,197291530,3805,3805,3805,3805,0
20240830,144600,197291530,3805,3805,3805,3805,0
20240830,144500,197291530,3805,3800,3805,3800,37
20240830,144400,197150920,3805,3805,3805,3805,0
20240830,144300,197150920,3805,3805,3805,3805,1
20240830,144200,197147115,3805,3805,3805,3805,2
20240830,144100,197139505,3800,3800,3800,3800,378
20240830,144000,195703105,3800,3800,3800,3800,1
20240830,143900,195699305,3795,3800,3800,3795,51
20240830,143800,195505750,3795,3795,3795,3795,123
20240830,143700,195038965,3800,3800,3800,3800,0
20240830,143600,195038965,3800,3800,3800,3800,2
20240830,143500,195031365,3800,3800,3800,3800,0
20240830,143400,195031365,3800,3800,3800,3800,13
20240830,143300,194981965,3800,3800,3800,3800,0
20240830,143200,194981965,3800,3800,3800,3800,0
20240830,143100,194981965,3800,3800,3800,3800,0
20240830,143000,194981965,3800,3800,3800,3800,16
20240830,142900,194921165,3800,3800,3800,3800,3
20240830,142800,194909765,3800,3800,3800,3800,21
20240830,142700,194829965,3800,3800,3800,3800,0
20240830,142600,194829965,3800,3800,3800,3800,5
20240830,142500,194810965,3800,3800,3800,3800,0
20240830,142400,194810965,3800,3800,3800,3800,0
20240830,142300,194810965,3800,3800,3800,3800,9
20240830,142200,194776765,3800,3795,3800,3795,5000
20240830,142100,175777965,3795,3795,3795,3795,0
20240830,142000,175777965,3795,3795,3795,3795,0
20240830,141900,175777965,3795,3795,3795,3795,0
20240830,141800,175777965,3795,3795,3795,3795,0
20240830,141700,175777965,3795,3795,3795,3795,0
20240830,141600,175777965,3795,3795,3795,3795,0
20240830,141500,175777965,3795,3795,3795,3795,10
20240830,141400,175740015,3795,3795,3795,3795,0
20240830,141300,175740015,3795,3795,3795,3795,0
20240830,141200,175740015,3795,3795,3795,3795,0
20240830,141100,175740015,3795,3795,3795,3795,0
20240830,141000,175740015,3795,3795,3795,3795,3
20240830,140900,175728630,3795,3795,3795,3795,0
20240830,140800,175728630,3795,3795,3795,3795,0
20240830,140700,175728630,3795,3795,3795,3795,0
20240830,140600,175728630,3795,3795,3795,3795,0
20240830,140500,175728630,3795,3795,3795,3795,0
20240830,140400,175728630,3795,3795,3795,3795,0
20240830,140300,175728630,3795,3795,3795,3795,0
20240830,140200,175728630,3795,3795,3795,3795,0
20240830,140100,175728630,3795,3795,3795,3795,7
20240830,140000,175702065,3795,3795,3795,3795,0
20240830,135900,175702065,3795,3795,3795,3795,0
20240830,135800,175702065,3795,3795,3795,3795,3
20240830,135700,175690680,3795,3795,3795,3795,0
20240830,135600,175690680,3795,3795,3795,3795,0
20240830,135500,175690680,3795,3795,3795,3795,0
20240830,135400,175690680,3795,3795,3795,3795,1
20240830,135300,175686885,3780,3790,3790,3780,1701
20240830,135200,169256050,3800,3800,3800,3800,0
20240830,135100,169256050,3800,3800,3800,3800,0
20240830,135000,169256050,3800,3795,3800,3795,26
20240830,134900,169157375,3795,3795,3795,3795,30
20240830,134800,169043525,3795,3795,3795,3795,13
20240830,134700,168994190,3795,3795,3795,3795,0
20240830,134600,168994190,3795,3795,3795,3795,0
20240830,134500,168994190,3795,3795,3795,3795,329
20240830,134400,167745635,3795,3795,3795,3795,0
20240830,134300,167745635,3795,3795,3795,3795,10
20240830,134200,167707685,3795,3790,3795,3790,19
20240830,134100,167635585,3790,3790,3790,3790,0
20240830,134000,167635585,3790,3790,3790,3790,197
20240830,133900,166888955,3790,3785,3790,3785,225
20240830,133800,166037315,3795,3795,3795,3795,0
20240830,133700,166037315,3795,3795,3795,3795,0
20240830,133600,166037315,3795,3795,3795,3795,0
20240830,133500,166037315,3795,3795,3795,3795,0
20240830,133400,166037315,3795,3795,3795,3795,0
20240830,133300,166037315,3795,3790,3795,3790,509
20240830,133200,164108200,3795,3795,3795,3795,0
20240830,133100,164108200,3795,3795,3795,3795,7
20240830,133000,164081635,3785,3785,3785,3785,0
20240830,132900,164081635,3785,3785,3785,3785,0
20240830,132800,164081635,3785,3785,3785,3785,0
20240830,132700,164081635,3785,3785,3785,3785,0
20240830,132600,164081635,3785,3785,3785,3785,0
20240830,132500,164081635,3785,3785,3785,3785,0
20240830,132400,164081635,3785,3785,3785,3785,0
20240830,132300,164081635,3785,3790,3790,3785,1619
20240830,132200,157950120,3785,3790,3790,3785,718
20240830,132100,155228905,3795,3795,3795,3795,0
20240830,132000,155228905,3795,3795,3795,3795,8
20240830,131900,155198545,3795,3795,3795,3795,0
20240830,131800,155198545,3795,3795,3795,3795,0
20240830,131700,155198545,3795,3795,3795,3795,0
20240830,131600,155198545,3795,3795,3795,3795,0
20240830,131500,155198545,3795,3795,3795,3795,0
20240830,131400,155198545,3795,3795,3795,3795,0
20240830,131300,155198545,3795,3795,3795,3795,86
20240830,131200,154872175,3795,3790,3795,3790,227
20240830,131100,154011765,3795,3795,3795,3795,2
20240830,131000,154004175,3790,3790,3790,3790,1019
20240830,130900,150142165,3790,3790,3790,3790,499
20240830,130800,148250955,3790,3790,3790,3790,0
20240830,130700,148250955,3790,3790,3790,3790,0
20240830,130600,148250955,3790,3790,3790,3790,0
20240830,130500,148250955,3790,3790,3790,3790,846
20240830,130400,145044615,3790,3790,3790,3790,1000
20240830,130300,141254615,3790,3790,3790,3790,0
20240830,130200,141254615,3790,3790,3790,3790,1
20240830,130100,141250825,3790,3790,3790,3790,0
20240830,130000,141250825,3790,3790,3790,3790,6
20240830,125900,141228085,3790,3790,3790,3790,0
20240830,125800,141228085,3790,3790,3790,3790,1
20240830,125700,141224295,3785,3785,3785,3785,1000
20240830,125600,137439295,3790,3785,3790,3785,2
20240830,125500,137431720,3785,3785,3785,3785,0
20240830,125400,137431720,3785,3785,3785,3785,28
20240830,125300,137325740,3790,3790,3790,3790,0
20240830,125200,137325740,3790,3790,3790,3790,0
20240830,125100,137325740,3790,3790,3790,3790,0
20240830,125000,137325740,3790,3790,3790,3790,0
20240830,124900,137325740,3790,3790,3790,3790,0
20240830,124800,137325740,3790,3790,3790,3790,0
20240830,124700,137325740,3790,3790,3790,3790,3
20240830,124600,137314370,3790,3790,3790,3790,20
20240830,124500,137238570,3790,3790,3790,3790,0
20240830,124400,137238570,3790,3790,3790,3790,342
20240830,124300,135942390,3795,3795,3795,3795,0
20240830,124200,135942390,3795,3795,3795,3795,0
20240830,124100,135942390,3795,3795,3795,3790,1369
20240830,124000,130751435,3800,3800,3800,3800,131
20240830,123900,130253635,3800,3800,3800,3800,0
20240830,123800,130253635,3800,3800,3800,3800,1
20240830,123700,130249835,3795,3795,3795,3795,0
20240830,123600,130249835,3795,3795,3795,3795,260
20240830,123500,129263135,3795,3795,3795,3795,0
20240830,123400,129263135,3795,3795,3795,3795,250
20240830,123300,128314385,3795,3795,3795,3795,0
20240830,123200,128314385,3795,3795,3795,3795,0
20240830,123100,128314385,3795,3795,3795,3795,0
20240830,123000,128314385,3795,3795,3795,3795,240
20240830,122900,127403585,3800,3800,3800,3800,0
20240830,122800,127403585,3800,3800,3800,3800,0
20240830,122700,127403585,3800,3800,3800,3800,0
20240830,122600,127403585,3800,3800,3800,3800,0
20240830,122500,127403585,3800,3800,3800,3800,0
20240830,122400,127403585,3800,3800,3800,3800,0
20240830,122300,127403585,3800,3800,3800,3800,0
20240830,122200,127403585,3800,3800,3800,3800,0
20240830,122100,127403585,3800,3800,3800,3800,95
20240830,122000,127042585,3795,3795,3795,3795,100
20240830,121900,126663085,3800,3800,3800,3800,0
20240830,121800,126663085,3800,3800,3800,3800,2
20240830,121700,126655485,3795,3795,3795,3795,500
20240830,121600,124757985,3800,3800,3800,3800,0
20240830,121500,124757985,3800,3800,3800,3800,0
20240830,121400,124757985,3800,3800,3800,3800,0
20240830,121300,124757985,3800,3800,3800,3800,0
20240830,121200,124757985,3800,3800,3800,3800,0
20240830,121100,124757985,3800,3800,3800,3800,2
20240830,121000,124750385,3800,3800,3800,3800,0
20240830,120900,124750385,3800,3800,3800,3800,10
20240830,120800,124712385,3800,3800,3800,3800,2
20240830,120700,124704785,3795,3795,3795,3795,400
20240830,120600,123186785,3800,3800,3800,3800,0
20240830,120500,123186785,3800,3800,3800,3800,3
20240830,120400,123175385,3800,3800,3800,3800,0
20240830,120300,123175385,3800,3800,3800,3800,0
20240830,120200,123175385,3800,3800,3800,3800,2
20240830,120100,123167785,3800,3800,3800,3800,0
20240830,120000,123167785,3800,3800,3800,3800,0
20240830,115900,123167785,3800,3800,3800,3800,0
20240830,115800,123167785,3800,3800,3800,3800,0
20240830,115700,123167785,3800,3800,3800,3800,0
20240830,115600,123167785,3800,3800,3800,3800,0
20240830,115500,123167785,3800,3800,3800,3800,789
20240830,115400,120169585,3800,3800,3800,3800,35
20240830,115300,120036585,3800,3800,3800,3800,0
20240830,115200,120036585,3800,3800,3800,3800,0
20240830,115100,120036585,3800,3800,3800,3800,1
20240830,115000,120032785,3795,3795,3795,3795,0
20240830,114900,120032785,3795,3795,3795,3795,25
20240830,114800,119937910,3800,3800,3800,3800,0
20240830,114700,119937910,3800,3800,3800,3800,0
20240830,114600,119937910,3800,3800,3800,3800,0
20240830,114500,119937910,3800,3800,3800,3800,0
20240830,114400,119937910,3800,3800,3800,3800,0
20240830,114300,119937910,3800,3800,3800,3800,0
20240830,114200,119937910,3800,3800,3800,3800,1
20240830,114100,119934110,3795,3795,3795,3795,1000
20240830,114000,116139110,3795,3795,3795,3795,33
20240830,113900,116013875,3800,3800,3800,3800,0
20240830,113800,116013875,3800,3800,3800,3800,0
20240830,113700,116013875,3800,3795,3800,3795,12
20240830,113600,115968325,3795,3795,3795,3795,0
20240830,113500,115968325,3795,3795,3795,3795,0
20240830,113400,115968325,3795,3795,3795,3795,0
20240830,113300,115968325,3795,3795,3795,3795,0
20240830,113200,115968325,3795,3795,3795,3795,0
20240830,113100,115968325,3795,3795,3795,3795,0
20240830,113000,115968325,3795,3795,3795,3795,0
20240830,112900,115968325,3795,3795,3795,3795,1
20240830,112800,115964530,3800,3800,3800,3800,0
20240830,112700,115964530,3800,3800,3800,3800,0
20240830,112600,115964530,3800,3800,3800,3800,1
20240830,112500,115960730,3795,3795,3795,3795,0
20240830,112400,115960730,3795,3795,3795,3795,75
20240830,112300,115676105,3800,3800,3800,3800,0
20240830,112200,115676105,3800,3800,3800,3800,700
20240830,112100,113016105,3800,3800,3800,3800,0
20240830,112000,113016105,3800,3800,3800,3800,0
20240830,111900,113016105,3800,3800,3800,3800,0
20240830,111800,113016105,3800,3800,3800,3800,0
20240830,111700,113016105,3800,3800,3800,3800,500
20240830,111600,111116105,3800,3800,3800,3800,0
20240830,111500,111116105,3800,3800,3800,3800,2
20240830,111400,111108505,3795,3795,3795,3795,3000
20240830,111300,99723505,3795,3800,3800,3795,450
20240830,111200,98015565,3800,3800,3800,3800,300
20240830,111100,96875565,3800,3800,3800,3800,0
20240830,111000,96875565,3800,3800,3800,3800,1157
20240830,110900,92478965,3795,3795,3795,3795,97
20240830,110800,92110850,3800,3800,3800,3800,0
20240830,110700,92110850,3800,3800,3800,3800,30
20240830,110600,91996850,3800,3800,3800,3800,605
20240830,110500,89697850,3800,3800,3800,3800,0
20240830,110400,89697850,3800,3800,3800,3800,0
20240830,110300,89697850,3800,3800,3800,3800,0
20240830,110200,89697850,3800,3795,3800,3795,1724
20240830,110100,83154310,3795,3795,3795,3795,1
20240830,110000,83150515,3795,3795,3795,3795,0
20240830,105900,83150515,3795,3795,3795,3795,0
20240830,105800,83150515,3795,3795,3795,3795,0
20240830,105700,83150515,3795,3795,3795,3795,0
20240830,105600,83150515,3795,3795,3795,3795,2
20240830,105500,83142925,3790,3790,3790,3790,0
20240830,105400,83142925,3790,3790,3790,3790,2306
20240830,105300,74403185,3790,3790,3790,3790,20
20240830,105200,74327385,3785,3785,3785,3785,0
20240830,105100,74327385,3785,3785,3785,3785,0
20240830,105000,74327385,3785,3785,3785,3785,150
20240830,104900,73759635,3790,3790,3790,3790,4
20240830,104800,73744475,3790,3790,3790,3790,34
20240830,104700,73615615,3795,3795,3795,3795,0
20240830,104600,73615615,3795,3795,3795,3795,0
20240830,104500,73615615,3795,3795,3795,3795,2
20240830,104400,73608025,3790,3790,3790,3790,0
20240830,104300,73608025,3790,3790,3790,3790,0
20240830,104200,73608025,3790,3790,3790,3790,0
20240830,104100,73608025,3790,3790,3790,3790,0
20240830,104000,73608025,3790,3790,3790,3790,0
20240830,103900,73608025,3790,3790,3790,3790,150
20240830,103800,73039525,3795,3795,3795,3795,24
20240830,103700,72948445,3795,3795,3795,3795,0
20240830,103600,72948445,3795,3795,3795,3795,0
20240830,103500,72948445,3795,3795,3795,3795,0
20240830,103400,72948445,3795,3795,3795,3795,0
20240830,103300,72948445,3795,3795,3795,3795,2
20240830,103200,72940855,3785,3785,3785,3785,0
20240830,103100,72940855,3785,3785,3785,3785,0
20240830,103000,72940855,3785,3785,3785,3785,33
20240830,102900,72815950,3795,3795,3795,3795,0
20240830,102800,72815950,3795,3795,3795,3795,0
20240830,102700,72815950,3795,3795,3795,3795,0
20240830,102600,72815950,3795,3795,3795,3795,20
20240830,102500,72740050,3785,3795,3795,3785,288
20240830,102400,71648280,3795,3795,3795,3795,0
20240830,102300,71648280,3795,3790,3795,3790,131
20240830,102200,71151785,3795,3795,3795,3795,0
20240830,102100,71151785,3795,3795,3795,3795,0
20240830,102000,71151785,3795,3795,3795,3795,0
20240830,101900,71151785,3795,3795,3795,3795,10
20240830,101800,71113835,3795,3795,3795,3795,0
20240830,101700,71113835,3795,3795,3795,3795,0
20240830,101600,71113835,3795,3795,3795,3795,0
20240830,101500,71113835,3795,3795,3795,3795,26
20240830,101400,71015165,3795,3790,3795,3790,6
20240830,101300,70992420,3790,3790,3790,3790,0
20240830,101200,70992420,3790,3790,3790,3790,380
20240830,101100,69552220,3790,3790,3790,3790,16
20240830,101000,69491580,3785,3785,3785,3785,1
20240830,100900,69487795,3795,3795,3795,3795,0
20240830,100800,69487795,3795,3795,3795,3795,0
20240830,100700,69487795,3795,3795,3795,3795,0
20240830,100600,69487795,3795,3795,3795,3795,0
20240830,100500,69487795,3795,3795,3795,3795,0
20240830,100400,69487795,3795,3795,3795,3795,6
20240830,100300,69465025,3795,3795,3795,3795,0
20240830,100200,69465025,3795,3795,3795,3795,8
20240830,100100,69434665,3795,3795,3795,3795,64
20240830,100000,69191785,3795,3795,3795,3795,123
20240830,095900,68725000,3795,3795,3795,3795,0
20240830,095800,68725000,3795,3795,3795,3795,0
20240830,095700,68725000,3795,3795,3795,3795,0
20240830,095600,68725000,3795,3795,3795,3795,0
20240830,095500,68725000,3795,3795,3795,3795,840
20240830,095400,65537200,3785,3785,3785,3785,0
20240830,095300,65537200,3785,3790,3790,3785,1224
20240830,095200,60903860,3795,3795,3795,3795,0
20240830,095100,60903860,3795,3795,3795,3795,21
20240830,095000,60824165,3790,3790,3790,3790,416
20240830,094900,59247525,3790,3790,3790,3790,0
20240830,094800,59247525,3790,3785,3790,3785,101
20240830,094700,58864740,3790,3790,3790,3790,1400
20240830,094600,53558740,3785,3785,3785,3785,0
20240830,094500,53558740,3785,3785,3785,3785,0
20240830,094400,53558740,3785,3785,3785,3785,0
20240830,094300,53558740,3785,3785,3785,3785,0
20240830,094200,53558740,3785,3785,3785,3785,0
20240830,094100,53558740,3785,3785,3785,3785,179
20240830,094000,52881225,3785,3785,3785,3785,599
20240830,093900,50614010,3785,3790,3790,3785,6
20240830,093800,50591275,3790,3790,3790,3790,2
20240830,093700,50583695,3790,3790,3790,3790,1
20240830,093600,50579905,3790,3790,3790,3790,0
20240830,093500,50579905,3790,3790,3790,3790,7
20240830,093400,50553375,3780,3780,3790,3780,129
20240830,093300,50065725,3790,3790,3790,3790,1
20240830,093200,50061935,3790,3790,3790,3790,8
20240830,093100,50031615,3790,3790,3790,3790,16
20240830,093000,49970975,3780,3780,3780,3780,1
20240830,092900,49967195,3785,3780,3785,3780,202
20240830,092800,49202630,3785,3785,3785,3785,3846
20240830,092700,34645520,3785,3785,3785,3785,48
20240830,092600,34463840,3785,3785,3785,3785,0
20240830,092500,34463840,3785,3785,3785,3785,0
20240830,092400,34463840,3785,3785,3785,3785,100
20240830,092300,34085340,3785,3785,3785,3785,26
20240830,092200,33986930,3780,3780,3780,3780,269
20240830,092100,32970110,3780,3780,3780,3780,3032
20240830,092000,21509150,3780,3780,3780,3780,0
20240830,091900,21509150,3780,3780,3780,3780,0
20240830,091800,21509150,3780,3780,3780,3780,131
20240830,091700,21013970,3780,3780,3780,3780,76
20240830,091600,20726690,3780,3780,3780,3780,3
20240830,091500,20715350,3780,3780,3780,3780,470
20240830,091400,18938750,3780,3785,3785,3780,100
20240830,091300,18560745,3780,3780,3780,3780,0
20240830,091200,18560745,3780,3780,3780,3780,0
20240830,091100,18560745,3780,3780,3780,3780,0
20240830,091000,18560745,3780,3780,3780,3780,0
20240830,090900,18560745,3780,3780,3780,3780,0
20240830,090800,18560745,3780,3780,3780,3780,0
20240830,090700,18560745,3780,3780,3780,3780,0
20240830,090600,18560745,3780,3785,3785,3780,1000
20240830,090500,14775765,3790,3785,3790,3785,1348
20240830,090400,9669275,3785,3785,3785,3785,7
20240830,090300,9642780,3780,3780,3780,3780,601
20240830,090200,7371000,3780,3780,3780,3780,0
20240830,090100,7371000,3780,3780,3780,3780,700
20240830,090000,4725000,3780,3780,3780,3780,1250