KissMeData/034220/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,191500,15315187120,11260,11260,11260,11260,457533
20240830,191400,15315187120,11260,11260,11260,11260,0
20240830,191300,15315187120,11260,11260,11260,11260,0
20240830,191200,15315187120,11260,11260,11260,11260,0
20240830,191100,15315187120,11260,11260,11260,11260,0
20240830,191000,15315187120,11260,11260,11260,11260,0
20240830,190900,15315187120,11260,11260,11260,11260,0
20240830,190800,15315187120,11260,11260,11260,11260,0
20240830,190700,15315187120,11260,11260,11260,11260,0
20240830,190600,15315187120,11260,11260,11260,11260,0
20240830,190500,15315187120,11260,11260,11260,11260,0
20240830,190400,15315187120,11260,11260,11260,11260,0
20240830,190300,15315187120,11260,11260,11260,11260,0
20240830,190200,15315187120,11260,11260,11260,11260,0
20240830,190100,15315187120,11260,11260,11260,11260,0
20240830,190000,15315187120,11260,11260,11260,11260,0
20240830,185900,15315187120,11260,11260,11260,11260,0
20240830,185800,15315187120,11260,11260,11260,11260,0
20240830,185700,15315187120,11260,11260,11260,11260,0
20240830,185600,15315187120,11260,11260,11260,11260,0
20240830,185500,15315187120,11260,11260,11260,11260,0
20240830,185400,15315187120,11260,11260,11260,11260,0
20240830,185300,15315187120,11260,11260,11260,11260,0
20240830,185200,15315187120,11260,11260,11260,11260,0
20240830,185100,15315187120,11260,11260,11260,11260,0
20240830,185000,15315187120,11260,11260,11260,11260,0
20240830,184900,15315187120,11260,11260,11260,11260,0
20240830,184800,15315187120,11260,11260,11260,11260,0
20240830,184700,15315187120,11260,11260,11260,11260,0
20240830,184600,15315187120,11260,11260,11260,11260,0
20240830,184500,15315187120,11260,11260,11260,11260,457533
20240830,184400,15315187120,11260,11260,11260,11260,0
20240830,184300,15315187120,11260,11260,11260,11260,0
20240830,184200,15315187120,11260,11260,11260,11260,0
20240830,184100,15315187120,11260,11260,11260,11260,0
20240830,184000,15315187120,11260,11260,11260,11260,0
20240830,183900,15315187120,11260,11260,11260,11260,0
20240830,183800,15315187120,11260,11260,11260,11260,0
20240830,183700,15315187120,11260,11260,11260,11260,0
20240830,183600,15315187120,11260,11260,11260,11260,0
20240830,183500,15315187120,11260,11260,11260,11260,0
20240830,183400,15315187120,11260,11260,11260,11260,0
20240830,183300,15315187120,11260,11260,11260,11260,0
20240830,183200,15315187120,11260,11260,11260,11260,0
20240830,183100,15315187120,11260,11260,11260,11260,0
20240830,183000,15315187120,11260,11260,11260,11260,0
20240830,182900,15315187120,11260,11260,11260,11260,0
20240830,182800,15315187120,11260,11260,11260,11260,0
20240830,182700,15315187120,11260,11260,11260,11260,0
20240830,182600,15315187120,11260,11260,11260,11260,0
20240830,182500,15315187120,11260,11260,11260,11260,0
20240830,182400,15315187120,11260,11260,11260,11260,0
20240830,182300,15315187120,11260,11260,11260,11260,0
20240830,182200,15315187120,11260,11260,11260,11260,0
20240830,182100,15315187120,11260,11260,11260,11260,0
20240830,182000,15315187120,11260,11260,11260,11260,0
20240830,181900,15315187120,11260,11260,11260,11260,0
20240830,181800,15315187120,11260,11260,11260,11260,0
20240830,181700,15315187120,11260,11260,11260,11260,0
20240830,181600,15315187120,11260,11260,11260,11260,0
20240830,181500,15315187120,11260,11260,11260,11260,457533
20240830,181400,15315187120,11260,11260,11260,11260,0
20240830,181300,15315187120,11260,11260,11260,11260,0
20240830,181200,15315187120,11260,11260,11260,11260,0
20240830,181100,15315187120,11260,11260,11260,11260,0
20240830,181000,15315187120,11260,11260,11260,11260,0
20240830,180900,15315187120,11260,11260,11260,11260,0
20240830,180800,15315187120,11260,11260,11260,11260,0
20240830,180700,15315187120,11260,11260,11260,11260,0
20240830,180600,15315187120,11260,11260,11260,11260,0
20240830,180500,15315187120,11260,11260,11260,11260,0
20240830,180400,15315187120,11260,11260,11260,11260,0
20240830,180300,15315187120,11260,11260,11260,11260,0
20240830,180200,15315187120,11260,11260,11260,11260,0
20240830,180100,15315187120,11260,11260,11260,11260,0
20240830,180000,15315187120,11260,11260,11260,11260,0
20240830,175900,15315187120,11260,11260,11260,11260,0
20240830,175800,15315187120,11260,11260,11260,11260,0
20240830,175700,15315187120,11260,11260,11260,11260,0
20240830,175600,15315187120,11260,11260,11260,11260,0
20240830,175500,15315187120,11260,11260,11260,11260,0
20240830,175400,15315187120,11260,11260,11260,11260,0
20240830,175300,15315187120,11260,11260,11260,11260,0
20240830,175200,15315187120,11260,11260,11260,11260,0
20240830,175100,15315187120,11260,11260,11260,11260,0
20240830,175000,15315187120,11260,11260,11260,11260,0
20240830,174900,15315187120,11260,11260,11260,11260,0
20240830,174800,15315187120,11260,11260,11260,11260,0
20240830,174700,15315187120,11260,11260,11260,11260,0
20240830,174600,15315187120,11260,11260,11260,11260,0
20240830,174500,15315187120,11260,11260,11260,11260,457533
20240830,174400,15315187120,11260,11260,11260,11260,0
20240830,174300,15315187120,11260,11260,11260,11260,0
20240830,174200,15315187120,11260,11260,11260,11260,0
20240830,174100,15315187120,11260,11260,11260,11260,0
20240830,174000,15315187120,11260,11260,11260,11260,0
20240830,173900,15315187120,11260,11260,11260,11260,0
20240830,173800,15315187120,11260,11260,11260,11260,0
20240830,173700,15315187120,11260,11260,11260,11260,0
20240830,173600,15315187120,11260,11260,11260,11260,0
20240830,173500,15315187120,11260,11260,11260,11260,0
20240830,173400,15315187120,11260,11260,11260,11260,0
20240830,173300,15315187120,11260,11260,11260,11260,0
20240830,173200,15315187120,11260,11260,11260,11260,0
20240830,173100,15315187120,11260,11260,11260,11260,0
20240830,173000,15315187120,11260,11260,11260,11260,0
20240830,172900,15315187120,11260,11260,11260,11260,0
20240830,172800,15315187120,11260,11260,11260,11260,0
20240830,172700,15315187120,11260,11260,11260,11260,0
20240830,172600,15315187120,11260,11260,11260,11260,0
20240830,172500,15315187120,11260,11260,11260,11260,0
20240830,172400,15315187120,11260,11260,11260,11260,0
20240830,172300,15315187120,11260,11260,11260,11260,0
20240830,172200,15315187120,11260,11260,11260,11260,0
20240830,172100,15315187120,11260,11260,11260,11260,0
20240830,172000,15315187120,11260,11260,11260,11260,0
20240830,171900,15315187120,11260,11260,11260,11260,0
20240830,171800,15315187120,11260,11260,11260,11260,0
20240830,171700,15315187120,11260,11260,11260,11260,0
20240830,171600,15315187120,11260,11260,11260,11260,0
20240830,171500,15315187120,11260,11260,11260,11260,457533
20240830,171400,15315187120,11260,11260,11260,11260,0
20240830,171300,15315187120,11260,11260,11260,11260,0
20240830,171200,15315187120,11260,11260,11260,11260,0
20240830,171100,15315187120,11260,11260,11260,11260,0
20240830,171000,15315187120,11260,11260,11260,11260,0
20240830,170900,15315187120,11260,11260,11260,11260,0
20240830,170800,15315187120,11260,11260,11260,11260,0
20240830,170700,15315187120,11260,11260,11260,11260,0
20240830,170600,15315187120,11260,11260,11260,11260,0
20240830,170500,15315187120,11260,11260,11260,11260,0
20240830,170400,15315187120,11260,11260,11260,11260,0
20240830,170300,15315187120,11260,11260,11260,11260,0
20240830,170200,15315187120,11260,11260,11260,11260,0
20240830,170100,15315187120,11260,11260,11260,11260,0
20240830,170000,15315187120,11260,11260,11260,11260,0
20240830,165900,15315187120,11260,11260,11260,11260,0
20240830,165800,15315187120,11260,11260,11260,11260,0
20240830,165700,15315187120,11260,11260,11260,11260,0
20240830,165600,15315187120,11260,11260,11260,11260,0
20240830,165500,15315187120,11260,11260,11260,11260,0
20240830,165400,15315187120,11260,11260,11260,11260,0
20240830,165300,15315187120,11260,11260,11260,11260,0
20240830,165200,15315187120,11260,11260,11260,11260,0
20240830,165100,15315187120,11260,11260,11260,11260,0
20240830,165000,15315187120,11260,11260,11260,11260,0
20240830,164900,15315187120,11260,11260,11260,11260,0
20240830,164800,15315187120,11260,11260,11260,11260,0
20240830,164700,15315187120,11260,11260,11260,11260,0
20240830,164600,15315187120,11260,11260,11260,11260,0
20240830,164500,15315187120,11260,11260,11260,11260,457533
20240830,164400,15315187120,11260,11260,11260,11260,0
20240830,164300,15315187120,11260,11260,11260,11260,0
20240830,164200,15315187120,11260,11260,11260,11260,0
20240830,164100,15315187120,11260,11260,11260,11260,0
20240830,164000,15315187120,11260,11260,11260,11260,0
20240830,163900,15315187120,11260,11260,11260,11260,0
20240830,163800,15315187120,11260,11260,11260,11260,0
20240830,163700,15315187120,11260,11260,11260,11260,0
20240830,163600,15315187120,11260,11260,11260,11260,0
20240830,163500,15315187120,11260,11260,11260,11260,0
20240830,163400,15315187120,11260,11260,11260,11260,0
20240830,163300,15315187120,11260,11260,11260,11260,0
20240830,163200,15315187120,11260,11260,11260,11260,0
20240830,163100,15315187120,11260,11260,11260,11260,0
20240830,163000,15315187120,11260,11260,11260,11260,0
20240830,162900,15315187120,11260,11260,11260,11260,0
20240830,162800,15315187120,11260,11260,11260,11260,0
20240830,162700,15315187120,11260,11260,11260,11260,0
20240830,162600,15315187120,11260,11260,11260,11260,0
20240830,162500,15315187120,11260,11260,11260,11260,0
20240830,162400,15315187120,11260,11260,11260,11260,0
20240830,162300,15315187120,11260,11260,11260,11260,0
20240830,162200,15315187120,11260,11260,11260,11260,0
20240830,162100,15315187120,11260,11260,11260,11260,0
20240830,162000,15315187120,11260,11260,11260,11260,0
20240830,161900,15315187120,11260,11260,11260,11260,0
20240830,161800,15315187120,11260,11260,11260,11260,0
20240830,161700,15315187120,11260,11260,11260,11260,0
20240830,161600,15315187120,11260,11260,11260,11260,0
20240830,161500,15315187120,11260,11260,11260,11260,457533
20240830,161400,15315187120,11260,11260,11260,11260,0
20240830,161300,15315187120,11260,11260,11260,11260,0
20240830,161200,15315187120,11260,11260,11260,11260,0
20240830,161100,15315187120,11260,11260,11260,11260,0
20240830,161000,15315187120,11260,11260,11260,11260,0
20240830,160900,15315187120,11260,11260,11260,11260,0
20240830,160800,15315187120,11260,11260,11260,11260,0
20240830,160700,15315187120,11260,11260,11260,11260,0
20240830,160600,15315187120,11260,11260,11260,11260,0
20240830,160500,15315187120,11260,11260,11260,11260,0
20240830,160400,15315187120,11260,11260,11260,11260,0
20240830,160300,15315187120,11260,11260,11260,11260,0
20240830,160200,15315187120,11260,11260,11260,11260,0
20240830,160100,15315187120,11260,11260,11260,11260,0
20240830,160000,15315187120,11260,11260,11260,11260,0
20240830,155900,15315187120,11260,11260,11260,11260,0
20240830,155800,15315187120,11260,11260,11260,11260,0
20240830,155700,15315187120,11260,11260,11260,11260,0
20240830,155600,15315187120,11260,11260,11260,11260,0
20240830,155500,15315187120,11260,11260,11260,11260,0
20240830,155400,15315187120,11260,11260,11260,11260,0
20240830,155300,15315187120,11260,11260,11260,11260,0
20240830,155200,15315187120,11260,11260,11260,11260,0
20240830,155100,15315187120,11260,11260,11260,11260,0
20240830,155000,15315187120,11260,11260,11260,11260,0
20240830,154900,15315187120,11260,11260,11260,11260,0
20240830,154800,15315187120,11260,11260,11260,11260,0
20240830,154700,15315187120,11260,11260,11260,11260,0
20240830,154600,15315187120,11260,11260,11260,11260,0
20240830,154500,15315187120,11260,11260,11260,11260,457533
20240830,154400,15315187120,11260,11260,11260,11260,0
20240830,154300,15315187120,11260,11260,11260,11260,0
20240830,154200,15315187120,11260,11260,11260,11260,0
20240830,154100,15315187120,11260,11260,11260,11260,0
20240830,154000,15315187120,11260,11260,11260,11260,0
20240830,153900,15315187120,11260,11260,11260,11260,0
20240830,153800,15315187120,11260,11260,11260,11260,0
20240830,153700,15315187120,11260,11260,11260,11260,0
20240830,153600,15315187120,11260,11260,11260,11260,0
20240830,153500,15315187120,11260,11260,11260,11260,0
20240830,153400,15315187120,11260,11260,11260,11260,0
20240830,153300,15315187120,11260,11260,11260,11260,0
20240830,153200,15315187120,11260,11260,11260,11260,0
20240830,153100,15315187120,11260,11260,11260,11260,0
20240830,153000,15315187120,11260,11260,11260,11260,457533
20240830,152900,10163365540,11280,11280,11280,11280,0
20240830,152800,10163365540,11280,11280,11280,11280,0
20240830,152700,10163365540,11280,11280,11280,11280,0
20240830,152600,10163365540,11280,11280,11280,11280,0
20240830,152500,10163365540,11280,11280,11280,11280,0
20240830,152400,10163365540,11280,11280,11280,11280,0
20240830,152300,10163365540,11280,11280,11280,11280,0
20240830,152200,10163365540,11280,11280,11280,11280,0
20240830,152100,10163365540,11280,11280,11280,11280,0
20240830,152000,10163365540,11280,11280,11280,11280,0
20240830,151900,10163365540,11280,11280,11280,11260,9118
20240830,151800,10060566050,11270,11270,11280,11270,2804
20240830,151700,10028951100,11270,11280,11280,11270,3626
20240830,151600,9988084150,11280,11280,11280,11270,2418
20240830,151500,9960818670,11270,11270,11280,11270,1734
20240830,151400,9941275770,11280,11270,11280,11270,2512
20240830,151300,9912952550,11280,11270,11280,11270,2340
20240830,151200,9886574240,11270,11280,11280,11270,1406
20240830,151100,9870720730,11270,11270,11280,11270,3559
20240830,151000,9830603830,11270,11290,11290,11270,3478
20240830,150900,9791375320,11280,11280,11290,11280,7766
20240830,150800,9703770450,11280,11290,11300,11280,7412
20240830,150700,9620129770,11300,11290,11300,11290,4029
20240830,150600,9574634640,11300,11300,11300,11290,1128
20240830,150500,9561892180,11300,11300,11300,11290,8935
20240830,150400,9460961120,11290,11280,11300,11270,17605
20240830,150300,9262219180,11270,11280,11280,11270,984
20240830,150200,9251122380,11270,11280,11280,11270,2265
20240830,150100,9225586000,11280,11280,11280,11270,1014
20240830,150000,9214148580,11280,11270,11290,11270,10109
20240830,145900,9100121180,11270,11270,11280,11260,3464
20240830,145800,9061078380,11270,11270,11270,11260,3595
20240830,145700,9020569720,11260,11260,11270,11260,2316
20240830,145600,8994477410,11260,11260,11270,11260,865
20240830,145500,8984732900,11260,11270,11270,11260,4319
20240830,145400,8936095500,11270,11270,11270,11260,1412
20240830,145300,8920182630,11260,11260,11270,11260,878
20240830,145200,8910291750,11260,11260,11270,11260,1376
20240830,145100,8894794050,11260,11260,11270,11260,641
20240830,145000,8887570460,11270,11260,11270,11260,1554
20240830,144900,8870059600,11250,11250,11260,11250,1496
20240830,144800,8853215250,11260,11250,11260,11250,576
20240830,144700,8846729960,11250,11250,11260,11250,1327
20240830,144600,8831788330,11260,11260,11260,11250,548
20240830,144500,8825618690,11260,11260,11260,11250,703
20240830,144400,8817705640,11260,11240,11260,11230,15248
20240830,144300,8646273780,11240,11240,11250,11230,1669
20240830,144200,8627510760,11240,11250,11250,11240,675
20240830,144100,8619919210,11240,11240,11250,11240,1031
20240830,144000,8608326920,11250,11240,11250,11240,5040
20240830,143900,8551671510,11240,11240,11240,11230,1304
20240830,143800,8537019280,11230,11240,11240,11230,544
20240830,143700,8530905060,11230,11240,11240,11230,810
20240830,143600,8521801260,11230,11230,11240,11230,1438
20240830,143500,8505643680,11230,11230,11240,11230,636
20240830,143400,8498497630,11230,11240,11240,11230,1814
20240830,143300,8478117450,11240,11240,11240,11230,3371
20240830,143200,8440228580,11240,11250,11250,11240,829
20240830,143100,8430905230,11240,11240,11250,11240,1081
20240830,143000,8418750340,11240,11250,11250,11240,535
20240830,142900,8412731950,11240,11250,11250,11240,789
20240830,142800,8403858340,11250,11240,11250,11230,752
20240830,142700,8395401560,11240,11240,11250,11230,2195
20240830,142600,8370731000,11240,11240,11250,11230,578
20240830,142500,8364233080,11240,11240,11250,11240,1523
20240830,142400,8347114360,11240,11240,11240,11230,1238
20240830,142300,8333199680,11230,11240,11240,11230,1164
20240830,142200,8320118650,11230,11220,11230,11220,2112
20240830,142100,8296400900,11220,11220,11230,11220,2264
20240830,142000,8270993000,11220,11230,11230,11220,706
20240830,141900,8263064750,11230,11230,11230,11220,679
20240830,141800,8255439590,11220,11220,11230,11220,2751
20240830,141700,8224567550,11220,11230,11230,11220,1774
20240830,141600,8204660510,11220,11230,11230,11220,936
20240830,141500,8194157220,11220,11230,11230,11220,577
20240830,141400,8187681590,11230,11230,11230,11220,473
20240830,141300,8182371140,11230,11220,11230,11220,371
20240830,141200,8178206100,11220,11220,11230,11220,514
20240830,141100,8172436660,11220,11230,11230,11220,390
20240830,141000,8168058690,11220,11230,11230,11220,3082
20240830,140900,8133478270,11230,11230,11230,11220,795
20240830,140800,8124555990,11220,11230,11230,11220,3893
20240830,140700,8080840260,11240,11240,11240,11230,366
20240830,140600,8076727320,11240,11230,11240,11230,140
20240830,140500,8075154650,11240,11240,11240,11240,204
20240830,140400,8072861690,11240,11240,11240,11240,257
20240830,140300,8069973010,11240,11240,11240,11240,188
20240830,140200,8067859890,11240,11240,11240,11230,1001
20240830,140100,8056608780,11240,11240,11240,11230,290
20240830,140000,8053350980,11250,11240,11250,11230,1664
20240830,135900,8034643020,11240,11250,11250,11230,666
20240830,135800,8027156280,11250,11250,11250,11240,709
20240830,135700,8019181490,11250,11250,11250,11240,518
20240830,135600,8013355250,11240,11240,11250,11240,693
20240830,135500,8005563630,11250,11240,11250,11230,530
20240830,135400,7999607270,11230,11240,11240,11230,3866
20240830,135300,7956156060,11230,11240,11240,11230,611
20240830,135200,7949290610,11240,11240,11240,11230,524
20240830,135100,7943400980,11240,11240,11240,11230,324
20240830,135000,7939759320,11240,11240,11240,11230,248
20240830,134900,7936971830,11240,11240,11240,11240,636
20240830,134800,7929823190,11230,11240,11240,11230,657
20240830,134700,7922440660,11240,11240,11240,11230,276
20240830,134600,7919338430,11240,11240,11250,11230,1025
20240830,134500,7907817160,11240,11240,11240,11240,521
20240830,134400,7901961120,11240,11230,11240,11230,292
20240830,134300,7898679360,11240,11240,11240,11240,385
20240830,134200,7894351960,11240,11240,11250,11240,1760
20240830,134100,7874557960,11250,11230,11250,11230,1616
20240830,134000,7856393150,11240,11240,11240,11230,501
20240830,133900,7850764180,11240,11240,11240,11240,372
20240830,133800,7846582900,11240,11230,11240,11230,1277
20240830,133700,7832229440,11230,11240,11240,11230,497
20240830,133600,7826645170,11240,11240,11240,11230,2591
20240830,133500,7797542340,11250,11250,11250,11240,817
20240830,133400,7788352430,11250,11250,11250,11250,255
20240830,133300,7785483680,11250,11250,11250,11230,4444
20240830,133200,7735531130,11250,11250,11250,11250,463
20240830,133100,7730322380,11250,11260,11270,11250,759
20240830,133000,7721779100,11250,11260,11260,11250,2992
20240830,132900,7688113910,11260,11260,11260,11250,612
20240830,132800,7681223820,11250,11260,11260,11250,165
20240830,132700,7679366150,11260,11260,11260,11250,415
20240830,132600,7674693450,11250,11250,11260,11250,941
20240830,132500,7664104570,11260,11260,11260,11250,2501
20240830,132400,7635943360,11260,11250,11260,11250,310
20240830,132300,7632453090,11260,11240,11260,11240,313
20240830,132200,7628929660,11260,11250,11260,11240,3092
20240830,132100,7594150720,11260,11250,11270,11250,1059
20240830,132000,7582225250,11260,11250,11260,11250,522
20240830,131900,7576347790,11250,11260,11270,11240,4138
20240830,131800,7529782010,11270,11270,11270,11260,426
20240830,131700,7524983870,11260,11260,11270,11260,561
20240830,131600,7518665920,11270,11260,11270,11250,991
20240830,131500,7507505610,11260,11260,11260,11250,535
20240830,131400,7501481840,11250,11270,11270,11250,479
20240830,131300,7496085580,11250,11260,11260,11250,1061
20240830,131200,7484139740,11260,11270,11270,11260,6346
20240830,131100,7412680460,11260,11270,11270,11260,464
20240830,131000,7407452720,11270,11270,11270,11260,388
20240830,130900,7403080120,11270,11270,11270,11270,458
20240830,130800,7397918460,11280,11280,11280,11260,2443
20240830,130700,7370382970,11270,11270,11280,11270,1439
20240830,130600,7354159200,11270,11280,11280,11270,329
20240830,130500,7350448250,11280,11290,11290,11280,777
20240830,130400,7341682330,11280,11270,11290,11270,8273
20240830,130300,7248367340,11270,11270,11280,11270,3613
20240830,130200,7207645770,11270,11280,11280,11270,352
20240830,130100,7203675270,11280,11270,11280,11270,670
20240830,130000,7196122800,11280,11280,11290,11270,4398
20240830,125900,7146501460,11280,11280,11280,11280,319
20240830,125800,7142903140,11270,11270,11280,11270,555
20240830,125700,7136644200,11270,11290,11290,11270,1945
20240830,125600,7114705940,11280,11280,11290,11280,864
20240830,125500,7104954880,11280,11280,11300,11270,12154
20240830,125400,6967795690,11270,11240,11280,11240,25213
20240830,125300,6683951050,11230,11240,11240,11230,677
20240830,125200,6676344640,11240,11230,11240,11230,603
20240830,125100,6669568420,11240,11240,11240,11230,481
20240830,125000,6664162080,11240,11240,11240,11230,369
20240830,124900,6660014530,11240,11230,11240,11230,836
20240830,124800,6650618110,11240,11240,11240,11230,591
20240830,124700,6643976320,11240,11240,11240,11230,514
20240830,124600,6638199280,11240,11240,11240,11230,465
20240830,124500,6632972750,11240,11230,11240,11230,850
20240830,124400,6623423000,11240,11240,11240,11230,455
20240830,124300,6618309360,11240,11230,11240,11230,446
20240830,124200,6613296580,11240,11240,11240,11230,3730
20240830,124100,6571404630,11240,11250,11250,11230,1100
20240830,124000,6559037610,11250,11240,11250,11230,1481
20240830,123900,6542390030,11240,11250,11250,11230,8985
20240830,123800,6441399050,11250,11250,11250,11240,544
20240830,123700,6435279160,11250,11240,11250,11240,512
20240830,123600,6429519240,11250,11250,11250,11240,475
20240830,123500,6424175500,11250,11240,11250,11240,475
20240830,123400,6418832450,11250,11250,11250,11240,617
20240830,123300,6411893220,11250,11250,11250,11240,466
20240830,123200,6406650780,11250,11250,11250,11240,480
20240830,123100,6401250940,11250,11240,11250,11240,496
20240830,123000,6395671190,11250,11240,11250,11240,1869
20240830,122900,6374658960,11240,11250,11250,11240,484
20240830,122800,6369214110,11240,11240,11250,11240,995
20240830,122700,6358025470,11250,11250,11250,11240,764
20240830,122600,6349433390,11250,11250,11250,11240,407
20240830,122500,6344854820,11250,11240,11250,11240,499
20240830,122400,6339242100,11240,11250,11250,11240,537
20240830,122300,6333201630,11250,11250,11250,11240,1017
20240830,122200,6321765080,11250,11240,11250,11240,476
20240830,122100,6316410260,11250,11250,11250,11250,528
20240830,122000,6310470260,11250,11250,11250,11250,565
20240830,121900,6304114010,11260,11260,11260,11250,429
20240830,121800,6299283750,11250,11250,11260,11250,517
20240830,121700,6293464780,11250,11250,11250,11240,1177
20240830,121600,6280227260,11250,11250,11260,11240,2750
20240830,121500,6249288650,11250,11260,11260,11250,5119
20240830,121400,6191695640,11260,11250,11260,11250,1041
20240830,121300,6179974620,11260,11260,11260,11250,416
20240830,121200,6175290520,11260,11260,11260,11260,361
20240830,121100,6171225660,11260,11260,11270,11250,2958
20240830,121000,6137918290,11260,11270,11270,11260,1284
20240830,120900,6123453700,11270,11260,11270,11260,574
20240830,120800,6116986050,11270,11250,11270,11250,3494
20240830,120700,6077642970,11260,11260,11260,11250,368
20240830,120600,6073499320,11260,11260,11260,11250,574
20240830,120500,6067036150,11260,11260,11260,11250,483
20240830,120400,6061597780,11250,11260,11260,11250,684
20240830,120300,6053896090,11260,11260,11260,11250,654
20240830,120200,6046533080,11260,11250,11260,11250,449
20240830,120100,6041477550,11250,11260,11260,11250,761
20240830,120000,6032910860,11260,11260,11270,11260,1716
20240830,115900,6013585850,11270,11260,11270,11250,948
20240830,115800,6002911270,11260,11260,11260,11250,951
20240830,115700,5992203150,11260,11260,11260,11250,782
20240830,115600,5983398710,11270,11260,11270,11260,907
20240830,115500,5973183410,11250,11250,11260,11250,3797
20240830,115400,5930462490,11260,11260,11260,11250,698
20240830,115300,5922604010,11260,11260,11270,11250,1727
20240830,115200,5903156700,11260,11260,11260,11250,449
20240830,115100,5898101100,11260,11260,11260,11260,386
20240830,115000,5893754740,11260,11260,11260,11250,718
20240830,114900,5885670360,11260,11250,11270,11250,2371
20240830,114800,5858971210,11240,11250,11250,11240,4205
20240830,114700,5811669750,11260,11260,11260,11250,622
20240830,114600,5804666880,11260,11270,11270,11260,1479
20240830,114500,5788010320,11270,11270,11270,11260,862
20240830,114400,5778296670,11270,11260,11270,11260,1018
20240830,114300,5766832250,11270,11260,11270,11260,2164
20240830,114200,5742462030,11260,11260,11270,11250,2934
20240830,114100,5709425450,11260,11270,11280,11260,1206
20240830,114000,5695835110,11280,11280,11280,11270,1035
20240830,113900,5684163600,11280,11280,11290,11270,1326
20240830,113800,5669207330,11270,11260,11280,11260,533
20240830,113700,5663198110,11270,11290,11290,11260,1053
20240830,113600,5651329360,11280,11280,11290,11270,940
20240830,113500,5640725970,11290,11280,11290,11280,6735
20240830,113400,5564704360,11280,11260,11300,11260,12455
20240830,113300,5424151490,11280,11270,11280,11260,2391
20240830,113200,5397199970,11270,11260,11280,11260,6286
20240830,113100,5326367620,11260,11260,11270,11260,629
20240830,113000,5319280450,11270,11270,11270,11260,353
20240830,112900,5315302450,11270,11260,11270,11260,1183
20240830,112800,5301975670,11270,11260,11270,11260,644
20240830,112700,5294719010,11260,11270,11270,11260,2748
20240830,112600,5263753820,11260,11250,11270,11240,4042
20240830,112500,5218256980,11250,11260,11260,11250,1194
20240830,112400,5204820380,11250,11270,11270,11250,2960
20240830,112300,5171486180,11270,11270,11270,11260,1347
20240830,112200,5156305580,11260,11260,11270,11260,3591
20240830,112100,5115838040,11270,11250,11270,11250,6101
20240830,112000,5047171710,11250,11240,11250,11240,2062
20240830,111900,5023975910,11250,11250,11260,11240,440
20240830,111800,5019026120,11260,11250,11260,11230,4064
20240830,111700,4973304930,11250,11240,11250,11230,3309
20240830,111600,4936104960,11240,11240,11240,11230,613
20240830,111500,4929216320,11240,11240,11250,11230,687
20240830,111400,4921493470,11250,11250,11250,11240,536
20240830,111300,4915465490,11250,11230,11250,11220,5761
20240830,111200,4850773490,11230,11210,11230,11210,5741
20240830,111100,4786394320,11220,11200,11220,11200,4065
20240830,111000,4740848630,11200,11220,11220,11200,679
20240830,110900,4733235920,11210,11210,11220,11200,1262
20240830,110800,4719087750,11210,11200,11210,11200,516
20240830,110700,4713304600,11210,11210,11210,11200,743
20240830,110600,4704978030,11210,11210,11210,11200,866
20240830,110500,4695270190,11200,11210,11210,11200,414
20240830,110400,4690630120,11210,11210,11210,11200,1547
20240830,110300,4673299640,11210,11210,11210,11200,751
20240830,110200,4664882280,11200,11190,11210,11190,3259
20240830,110100,4628382270,11200,11200,11200,11190,357
20240830,110000,4624384130,11190,11200,11200,11190,65
20240830,105900,4623656550,11200,11190,11200,11190,1311
20240830,105800,4608983590,11190,11190,11200,11190,462
20240830,105700,4603812440,11190,11180,11190,11180,1897
20240830,105600,4582592470,11180,11180,11190,11170,3246
20240830,105500,4546300980,11190,11180,11190,11180,211
20240830,105400,4543940630,11190,11190,11190,11180,1283
20240830,105300,4529585700,11190,11180,11190,11180,385
20240830,105200,4525279540,11180,11180,11190,11180,295
20240830,105100,4521979860,11190,11180,11190,11180,338
20240830,105000,4518198830,11190,11180,11190,11180,341
20240830,104900,4514383440,11180,11180,11190,11180,316
20240830,104800,4510847440,11190,11190,11200,11180,1195
20240830,104700,4497475970,11190,11200,11210,11190,1157
20240830,104600,4484516260,11190,11200,11210,11190,1808
20240830,104500,4464267920,11200,11200,11200,11190,365
20240830,104400,4460181680,11190,11190,11210,11190,10826
20240830,104300,4338934300,11190,11180,11200,11180,6192
20240830,104200,4269649700,11180,11190,11190,11180,469
20240830,104100,4264404590,11180,11170,11180,11170,438
20240830,104000,4259508040,11180,11190,11190,11180,1260
20240830,103900,4245419870,11180,11170,11180,11160,5879
20240830,103800,4179745530,11180,11160,11180,11150,2339
20240830,103700,4153620770,11160,11170,11170,11150,540
20240830,103600,4147597410,11160,11150,11160,11150,371
20240830,103500,4143459370,11160,11150,11160,11130,2066
20240830,103400,4120412150,11140,11130,11140,11130,890
20240830,103300,4110499850,11130,11130,11140,11130,279
20240830,103200,4107393110,11130,11140,11140,11130,1433
20240830,103100,4091430290,11150,11150,11160,11140,1425
20240830,103000,4075541160,11160,11150,11160,11150,1361
20240830,102900,4060364050,11150,11150,11160,11150,609
20240830,102800,4053571570,11140,11150,11160,11140,405
20240830,102700,4049055630,11150,11170,11170,11140,427
20240830,102600,4044290510,11170,11160,11170,11150,7961
20240830,102500,3955382240,11160,11140,11170,11140,2749
20240830,102400,3924721970,11150,11140,11150,11140,950
20240830,102300,3914134290,11150,11150,11150,11130,1917
20240830,102200,3892771640,11150,11140,11150,11140,1463
20240830,102100,3876473600,11140,11130,11140,11120,2645
20240830,102000,3847011720,11140,11120,11140,11110,2777
20240830,101900,3816119160,11120,11130,11130,11120,451
20240830,101800,3811102180,11120,11120,11130,11120,653
20240830,101700,3803840420,11130,11120,11130,11120,328
20240830,101600,3800191880,11130,11130,11130,11120,357
20240830,101500,3796220360,11120,11120,11130,11120,270
20240830,101400,3793216590,11120,11120,11120,11120,18
20240830,101300,3793016430,11130,11100,11130,11100,604
20240830,101200,3786304880,11100,11110,11120,11100,280
20240830,101100,3783194900,11110,11110,11120,11110,780
20240830,101000,3774529080,11110,11110,11120,11110,54
20240830,100900,3773929020,11110,11100,11110,11090,873
20240830,100800,3764237550,11100,11090,11100,11090,221
20240830,100700,3761785950,11100,11110,11110,11100,833
20240830,100600,3752539640,11110,11120,11120,11100,923
20240830,100500,3742278670,11130,11140,11140,11120,202
20240830,100400,3740031020,11140,11130,11140,11120,2218
20240830,100300,3715344680,11130,11130,11140,11120,1173
20240830,100200,3702289940,11130,11120,11130,11100,588
20240830,100100,3695754500,11100,11090,11110,11090,1327
20240830,100000,3681017520,11090,11080,11090,11070,1195
20240830,095900,3667777280,11070,11070,11080,11070,601
20240830,095800,3661123610,11070,11080,11090,11070,4804
20240830,095700,3607910340,11080,11080,11090,11080,733
20240830,095600,3599788690,11090,11090,11090,11070,1375
20240830,095500,3584550950,11090,11080,11090,11080,1133
20240830,095400,3571995810,11080,11100,11100,11080,6436
20240830,095300,3500643610,11100,11100,11110,11100,1226
20240830,095200,3487035000,11100,11100,11110,11100,690
20240830,095100,3479375990,11100,11110,11110,11100,906
20240830,095000,3469314490,11120,11110,11120,11110,779
20240830,094900,3460659780,11110,11100,11110,11100,911
20240830,094800,3450542370,11110,11110,11120,11100,699
20240830,094700,3442778390,11100,11110,11110,11100,1028
20240830,094600,3431359800,11110,11120,11120,11110,913
20240830,094500,3421209010,11120,11130,11140,11120,567
20240830,094400,3414901880,11140,11110,11140,11100,839
20240830,094300,3405576350,11110,11110,11110,11110,810
20240830,094200,3396577250,11110,11120,11120,11110,1899
20240830,094100,3375479320,11130,11110,11130,11110,1969
20240830,094000,3353576830,11120,11130,11130,11120,415
20240830,093900,3348959980,11130,11110,11140,11110,804
20240830,093800,3340015210,11130,11120,11130,11110,661
20240830,093700,3332665830,11140,11120,11140,11110,2472
20240830,093600,3305172940,11120,11130,11140,11110,1325
20240830,093500,3290433560,11130,11100,11200,11100,5272
20240830,093400,3231740570,11130,11090,11140,11080,5146
20240830,093300,3174544490,11080,11070,11100,11070,1544
20240830,093200,3157439290,11080,11090,11090,11070,1641
20240830,093100,3139258620,11090,11090,11100,11070,1922
20240830,093000,3117967780,11100,11100,11110,11080,9207
20240830,092900,3015856540,11090,11100,11110,11090,1525
20240830,092800,2998930160,11100,11100,11100,11090,552
20240830,092700,2992804920,11100,11100,11110,11090,3470
20240830,092600,2954273400,11100,11110,11120,11100,1137
20240830,092500,2941643260,11110,11110,11110,11100,1822
20240830,092400,2921403330,11110,11090,11110,11090,2043
20240830,092300,2898720410,11100,11110,11110,11100,2466
20240830,092200,2871339930,11110,11110,11110,11110,1902
20240830,092100,2850208710,11100,11110,11110,11100,1614
20240830,092000,2832285180,11110,11100,11110,11090,5429
20240830,091900,2771998780,11100,11100,11110,11080,8133
20240830,091800,2681730700,11100,11110,11120,11080,5524
20240830,091700,2620437090,11120,11150,11150,11110,4335
20240830,091600,2572192390,11140,11140,11150,11130,2870
20240830,091500,2540222130,11130,11140,11190,11130,2316
20240830,091400,2514411060,11210,11160,11210,11130,16243
20240830,091300,2333205870,11160,11140,11160,11130,5837
20240830,091200,2268137330,11160,11150,11170,11130,2005
20240830,091100,2245786330,11140,11140,11140,11110,3530
20240830,091000,2206502410,11140,11160,11160,11120,4588
20240830,090900,2155381130,11150,11200,11200,11090,11671
20240830,090800,2025155000,11200,11220,11240,11190,6844
20240830,090700,1948429240,11220,11270,11290,11220,9106
20240830,090600,1845910800,11270,11290,11290,11250,9358
20240830,090500,1740477300,11290,11290,11310,11280,28774
20240830,090400,1415487330,11280,11240,11300,11230,29220
20240830,090300,1086118280,11240,11200,11250,11170,22338
20240830,090200,835876900,11210,11190,11230,11170,41444
20240830,090100,371728340,11180,11150,11210,11150,18679
20240830,090000,162684220,11120,11050,11180,11050,14664