KissMeData/220180/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,203800,143373725,3350,3350,3350,3350,1905
20240830,203700,143373725,3350,3350,3350,3350,0
20240830,203600,143373725,3350,3350,3350,3350,0
20240830,203500,143373725,3350,3350,3350,3350,0
20240830,203400,143373725,3350,3350,3350,3350,0
20240830,203300,143373725,3350,3350,3350,3350,0
20240830,203200,143373725,3350,3350,3350,3350,0
20240830,203100,143373725,3350,3350,3350,3350,0
20240830,203000,143373725,3350,3350,3350,3350,0
20240830,202900,143373725,3350,3350,3350,3350,0
20240830,202800,143373725,3350,3350,3350,3350,0
20240830,202700,143373725,3350,3350,3350,3350,0
20240830,202600,143373725,3350,3350,3350,3350,0
20240830,202500,143373725,3350,3350,3350,3350,0
20240830,202400,143373725,3350,3350,3350,3350,0
20240830,202300,143373725,3350,3350,3350,3350,0
20240830,202200,143373725,3350,3350,3350,3350,0
20240830,202100,143373725,3350,3350,3350,3350,0
20240830,202000,143373725,3350,3350,3350,3350,0
20240830,201900,143373725,3350,3350,3350,3350,0
20240830,201800,143373725,3350,3350,3350,3350,0
20240830,201700,143373725,3350,3350,3350,3350,0
20240830,201600,143373725,3350,3350,3350,3350,0
20240830,201500,143373725,3350,3350,3350,3350,0
20240830,201400,143373725,3350,3350,3350,3350,0
20240830,201300,143373725,3350,3350,3350,3350,0
20240830,201200,143373725,3350,3350,3350,3350,0
20240830,201100,143373725,3350,3350,3350,3350,0
20240830,201000,143373725,3350,3350,3350,3350,0
20240830,200900,143373725,3350,3350,3350,3350,0
20240830,200800,143373725,3350,3350,3350,3350,1905
20240830,200700,143373725,3350,3350,3350,3350,0
20240830,200600,143373725,3350,3350,3350,3350,0
20240830,200500,143373725,3350,3350,3350,3350,0
20240830,200400,143373725,3350,3350,3350,3350,0
20240830,200300,143373725,3350,3350,3350,3350,0
20240830,200200,143373725,3350,3350,3350,3350,0
20240830,200100,143373725,3350,3350,3350,3350,0
20240830,200000,143373725,3350,3350,3350,3350,0
20240830,195900,143373725,3350,3350,3350,3350,0
20240830,195800,143373725,3350,3350,3350,3350,0
20240830,195700,143373725,3350,3350,3350,3350,0
20240830,195600,143373725,3350,3350,3350,3350,0
20240830,195500,143373725,3350,3350,3350,3350,0
20240830,195400,143373725,3350,3350,3350,3350,0
20240830,195300,143373725,3350,3350,3350,3350,0
20240830,195200,143373725,3350,3350,3350,3350,0
20240830,195100,143373725,3350,3350,3350,3350,0
20240830,195000,143373725,3350,3350,3350,3350,0
20240830,194900,143373725,3350,3350,3350,3350,0
20240830,194800,143373725,3350,3350,3350,3350,0
20240830,194700,143373725,3350,3350,3350,3350,0
20240830,194600,143373725,3350,3350,3350,3350,0
20240830,194500,143373725,3350,3350,3350,3350,0
20240830,194400,143373725,3350,3350,3350,3350,0
20240830,194300,143373725,3350,3350,3350,3350,0
20240830,194200,143373725,3350,3350,3350,3350,0
20240830,194100,143373725,3350,3350,3350,3350,0
20240830,194000,143373725,3350,3350,3350,3350,0
20240830,193900,143373725,3350,3350,3350,3350,0
20240830,193800,143373725,3350,3350,3350,3350,1905
20240830,193700,143373725,3350,3350,3350,3350,0
20240830,193600,143373725,3350,3350,3350,3350,0
20240830,193500,143373725,3350,3350,3350,3350,0
20240830,193400,143373725,3350,3350,3350,3350,0
20240830,193300,143373725,3350,3350,3350,3350,0
20240830,193200,143373725,3350,3350,3350,3350,0
20240830,193100,143373725,3350,3350,3350,3350,0
20240830,193000,143373725,3350,3350,3350,3350,0
20240830,192900,143373725,3350,3350,3350,3350,0
20240830,192800,143373725,3350,3350,3350,3350,0
20240830,192700,143373725,3350,3350,3350,3350,0
20240830,192600,143373725,3350,3350,3350,3350,0
20240830,192500,143373725,3350,3350,3350,3350,0
20240830,192400,143373725,3350,3350,3350,3350,0
20240830,192300,143373725,3350,3350,3350,3350,0
20240830,192200,143373725,3350,3350,3350,3350,0
20240830,192100,143373725,3350,3350,3350,3350,0
20240830,192000,143373725,3350,3350,3350,3350,0
20240830,191900,143373725,3350,3350,3350,3350,0
20240830,191800,143373725,3350,3350,3350,3350,0
20240830,191700,143373725,3350,3350,3350,3350,0
20240830,191600,143373725,3350,3350,3350,3350,0
20240830,191500,143373725,3350,3350,3350,3350,0
20240830,191400,143373725,3350,3350,3350,3350,0
20240830,191300,143373725,3350,3350,3350,3350,0
20240830,191200,143373725,3350,3350,3350,3350,0
20240830,191100,143373725,3350,3350,3350,3350,0
20240830,191000,143373725,3350,3350,3350,3350,0
20240830,190900,143373725,3350,3350,3350,3350,0
20240830,190800,143373725,3350,3350,3350,3350,1905
20240830,190700,143373725,3350,3350,3350,3350,0
20240830,190600,143373725,3350,3350,3350,3350,0
20240830,190500,143373725,3350,3350,3350,3350,0
20240830,190400,143373725,3350,3350,3350,3350,0
20240830,190300,143373725,3350,3350,3350,3350,0
20240830,190200,143373725,3350,3350,3350,3350,0
20240830,190100,143373725,3350,3350,3350,3350,0
20240830,190000,143373725,3350,3350,3350,3350,0
20240830,185900,143373725,3350,3350,3350,3350,0
20240830,185800,143373725,3350,3350,3350,3350,0
20240830,185700,143373725,3350,3350,3350,3350,0
20240830,185600,143373725,3350,3350,3350,3350,0
20240830,185500,143373725,3350,3350,3350,3350,0
20240830,185400,143373725,3350,3350,3350,3350,0
20240830,185300,143373725,3350,3350,3350,3350,0
20240830,185200,143373725,3350,3350,3350,3350,0
20240830,185100,143373725,3350,3350,3350,3350,0
20240830,185000,143373725,3350,3350,3350,3350,0
20240830,184900,143373725,3350,3350,3350,3350,0
20240830,184800,143373725,3350,3350,3350,3350,0
20240830,184700,143373725,3350,3350,3350,3350,0
20240830,184600,143373725,3350,3350,3350,3350,0
20240830,184500,143373725,3350,3350,3350,3350,0
20240830,184400,143373725,3350,3350,3350,3350,0
20240830,184300,143373725,3350,3350,3350,3350,0
20240830,184200,143373725,3350,3350,3350,3350,0
20240830,184100,143373725,3350,3350,3350,3350,0
20240830,184000,143373725,3350,3350,3350,3350,0
20240830,183900,143373725,3350,3350,3350,3350,0
20240830,183800,143373725,3350,3350,3350,3350,1905
20240830,183700,143373725,3350,3350,3350,3350,0
20240830,183600,143373725,3350,3350,3350,3350,0
20240830,183500,143373725,3350,3350,3350,3350,0
20240830,183400,143373725,3350,3350,3350,3350,0
20240830,183300,143373725,3350,3350,3350,3350,0
20240830,183200,143373725,3350,3350,3350,3350,0
20240830,183100,143373725,3350,3350,3350,3350,0
20240830,183000,143373725,3350,3350,3350,3350,0
20240830,182900,143373725,3350,3350,3350,3350,0
20240830,182800,143373725,3350,3350,3350,3350,0
20240830,182700,143373725,3350,3350,3350,3350,0
20240830,182600,143373725,3350,3350,3350,3350,0
20240830,182500,143373725,3350,3350,3350,3350,0
20240830,182400,143373725,3350,3350,3350,3350,0
20240830,182300,143373725,3350,3350,3350,3350,0
20240830,182200,143373725,3350,3350,3350,3350,0
20240830,182100,143373725,3350,3350,3350,3350,0
20240830,182000,143373725,3350,3350,3350,3350,0
20240830,181900,143373725,3350,3350,3350,3350,0
20240830,181800,143373725,3350,3350,3350,3350,0
20240830,181700,143373725,3350,3350,3350,3350,0
20240830,181600,143373725,3350,3350,3350,3350,0
20240830,181500,143373725,3350,3350,3350,3350,0
20240830,181400,143373725,3350,3350,3350,3350,0
20240830,181300,143373725,3350,3350,3350,3350,0
20240830,181200,143373725,3350,3350,3350,3350,0
20240830,181100,143373725,3350,3350,3350,3350,0
20240830,181000,143373725,3350,3350,3350,3350,0
20240830,180900,143373725,3350,3350,3350,3350,0
20240830,180800,143373725,3350,3350,3350,3350,1905
20240830,180700,143373725,3350,3350,3350,3350,0
20240830,180600,143373725,3350,3350,3350,3350,0
20240830,180500,143373725,3350,3350,3350,3350,0
20240830,180400,143373725,3350,3350,3350,3350,0
20240830,180300,143373725,3350,3350,3350,3350,0
20240830,180200,143373725,3350,3350,3350,3350,0
20240830,180100,143373725,3350,3350,3350,3350,0
20240830,180000,143373725,3350,3350,3350,3350,0
20240830,175900,143373725,3350,3350,3350,3350,0
20240830,175800,143373725,3350,3350,3350,3350,0
20240830,175700,143373725,3350,3350,3350,3350,0
20240830,175600,143373725,3350,3350,3350,3350,0
20240830,175500,143373725,3350,3350,3350,3350,0
20240830,175400,143373725,3350,3350,3350,3350,0
20240830,175300,143373725,3350,3350,3350,3350,0
20240830,175200,143373725,3350,3350,3350,3350,0
20240830,175100,143373725,3350,3350,3350,3350,0
20240830,175000,143373725,3350,3350,3350,3350,0
20240830,174900,143373725,3350,3350,3350,3350,0
20240830,174800,143373725,3350,3350,3350,3350,0
20240830,174700,143373725,3350,3350,3350,3350,0
20240830,174600,143373725,3350,3350,3350,3350,0
20240830,174500,143373725,3350,3350,3350,3350,0
20240830,174400,143373725,3350,3350,3350,3350,0
20240830,174300,143373725,3350,3350,3350,3350,0
20240830,174200,143373725,3350,3350,3350,3350,0
20240830,174100,143373725,3350,3350,3350,3350,0
20240830,174000,143373725,3350,3350,3350,3350,0
20240830,173900,143373725,3350,3350,3350,3350,0
20240830,173800,143373725,3350,3350,3350,3350,1905
20240830,173700,143373725,3350,3350,3350,3350,0
20240830,173600,143373725,3350,3350,3350,3350,0
20240830,173500,143373725,3350,3350,3350,3350,0
20240830,173400,143373725,3350,3350,3350,3350,0
20240830,173300,143373725,3350,3350,3350,3350,0
20240830,173200,143373725,3350,3350,3350,3350,0
20240830,173100,143373725,3350,3350,3350,3350,0
20240830,173000,143373725,3350,3350,3350,3350,0
20240830,172900,143373725,3350,3350,3350,3350,0
20240830,172800,143373725,3350,3350,3350,3350,0
20240830,172700,143373725,3350,3350,3350,3350,0
20240830,172600,143373725,3350,3350,3350,3350,0
20240830,172500,143373725,3350,3350,3350,3350,0
20240830,172400,143373725,3350,3350,3350,3350,0
20240830,172300,143373725,3350,3350,3350,3350,0
20240830,172200,143373725,3350,3350,3350,3350,0
20240830,172100,143373725,3350,3350,3350,3350,0
20240830,172000,143373725,3350,3350,3350,3350,0
20240830,171900,143373725,3350,3350,3350,3350,0
20240830,171800,143373725,3350,3350,3350,3350,0
20240830,171700,143373725,3350,3350,3350,3350,0
20240830,171600,143373725,3350,3350,3350,3350,0
20240830,171500,143373725,3350,3350,3350,3350,0
20240830,171400,143373725,3350,3350,3350,3350,0
20240830,171300,143373725,3350,3350,3350,3350,0
20240830,171200,143373725,3350,3350,3350,3350,0
20240830,171100,143373725,3350,3350,3350,3350,0
20240830,171000,143373725,3350,3350,3350,3350,0
20240830,170900,143373725,3350,3350,3350,3350,0
20240830,170800,143373725,3350,3350,3350,3350,1905
20240830,170700,143373725,3350,3350,3350,3350,0
20240830,170600,143373725,3350,3350,3350,3350,0
20240830,170500,143373725,3350,3350,3350,3350,0
20240830,170400,143373725,3350,3350,3350,3350,0
20240830,170300,143373725,3350,3350,3350,3350,0
20240830,170200,143373725,3350,3350,3350,3350,0
20240830,170100,143373725,3350,3350,3350,3350,0
20240830,170000,143373725,3350,3350,3350,3350,0
20240830,165900,143373725,3350,3350,3350,3350,0
20240830,165800,143373725,3350,3350,3350,3350,0
20240830,165700,143373725,3350,3350,3350,3350,0
20240830,165600,143373725,3350,3350,3350,3350,0
20240830,165500,143373725,3350,3350,3350,3350,0
20240830,165400,143373725,3350,3350,3350,3350,0
20240830,165300,143373725,3350,3350,3350,3350,0
20240830,165200,143373725,3350,3350,3350,3350,0
20240830,165100,143373725,3350,3350,3350,3350,0
20240830,165000,143373725,3350,3350,3350,3350,0
20240830,164900,143373725,3350,3350,3350,3350,0
20240830,164800,143373725,3350,3350,3350,3350,0
20240830,164700,143373725,3350,3350,3350,3350,0
20240830,164600,143373725,3350,3350,3350,3350,0
20240830,164500,143373725,3350,3350,3350,3350,0
20240830,164400,143373725,3350,3350,3350,3350,0
20240830,164300,143373725,3350,3350,3350,3350,0
20240830,164200,143373725,3350,3350,3350,3350,0
20240830,164100,143373725,3350,3350,3350,3350,0
20240830,164000,143373725,3350,3350,3350,3350,0
20240830,163900,143373725,3350,3350,3350,3350,0
20240830,163800,143373725,3350,3350,3350,3350,1905
20240830,163700,143373725,3350,3350,3350,3350,0
20240830,163600,143373725,3350,3350,3350,3350,0
20240830,163500,143373725,3350,3350,3350,3350,0
20240830,163400,143373725,3350,3350,3350,3350,0
20240830,163300,143373725,3350,3350,3350,3350,0
20240830,163200,143373725,3350,3350,3350,3350,0
20240830,163100,143373725,3350,3350,3350,3350,0
20240830,163000,143373725,3350,3350,3350,3350,0
20240830,162900,143373725,3350,3350,3350,3350,0
20240830,162800,143373725,3350,3350,3350,3350,0
20240830,162700,143373725,3350,3350,3350,3350,0
20240830,162600,143373725,3350,3350,3350,3350,0
20240830,162500,143373725,3350,3350,3350,3350,0
20240830,162400,143373725,3350,3350,3350,3350,0
20240830,162300,143373725,3350,3350,3350,3350,0
20240830,162200,143373725,3350,3350,3350,3350,0
20240830,162100,143373725,3350,3350,3350,3350,0
20240830,162000,143373725,3350,3350,3350,3350,0
20240830,161900,143373725,3350,3350,3350,3350,0
20240830,161800,143373725,3350,3350,3350,3350,0
20240830,161700,143373725,3350,3350,3350,3350,0
20240830,161600,143373725,3350,3350,3350,3350,0
20240830,161500,143373725,3350,3350,3350,3350,0
20240830,161400,143373725,3350,3350,3350,3350,0
20240830,161300,143373725,3350,3350,3350,3350,0
20240830,161200,143373725,3350,3350,3350,3350,0
20240830,161100,143373725,3350,3350,3350,3350,0
20240830,161000,143373725,3350,3350,3350,3350,0
20240830,160900,143373725,3350,3350,3350,3350,0
20240830,160800,143373725,3350,3350,3350,3350,1905
20240830,160700,143373725,3350,3350,3350,3350,0
20240830,160600,143373725,3350,3350,3350,3350,0
20240830,160500,143373725,3350,3350,3350,3350,0
20240830,160400,143373725,3350,3350,3350,3350,0
20240830,160300,143373725,3350,3350,3350,3350,0
20240830,160200,143373725,3350,3350,3350,3350,0
20240830,160100,143373725,3350,3350,3350,3350,0
20240830,160000,143373725,3350,3350,3350,3350,0
20240830,155900,143373725,3350,3350,3350,3350,0
20240830,155800,143373725,3350,3350,3350,3350,0
20240830,155700,143373725,3350,3350,3350,3350,0
20240830,155600,143373725,3350,3350,3350,3350,0
20240830,155500,143373725,3350,3350,3350,3350,0
20240830,155400,143373725,3350,3350,3350,3350,0
20240830,155300,143373725,3350,3350,3350,3350,0
20240830,155200,143373725,3350,3350,3350,3350,0
20240830,155100,143373725,3350,3350,3350,3350,0
20240830,155000,143373725,3350,3350,3350,3350,0
20240830,154900,143373725,3350,3350,3350,3350,0
20240830,154800,143373725,3350,3350,3350,3350,0
20240830,154700,143373725,3350,3350,3350,3350,0
20240830,154600,143373725,3350,3350,3350,3350,0
20240830,154500,143373725,3350,3350,3350,3350,0
20240830,154400,143373725,3350,3350,3350,3350,0
20240830,154300,143373725,3350,3350,3350,3350,0
20240830,154200,143373725,3350,3350,3350,3350,0
20240830,154100,143373725,3350,3350,3350,3350,0
20240830,154000,143373725,3350,3350,3350,3350,0
20240830,153900,143373725,3350,3350,3350,3350,0
20240830,153800,143373725,3350,3350,3350,3350,1905
20240830,153700,143373725,3350,3350,3350,3350,0
20240830,153600,143373725,3350,3350,3350,3350,0
20240830,153500,143373725,3350,3350,3350,3350,0
20240830,153400,143373725,3350,3350,3350,3350,0
20240830,153300,143373725,3350,3350,3350,3350,0
20240830,153200,143373725,3350,3350,3350,3350,0
20240830,153100,143373725,3350,3350,3350,3350,0
20240830,153000,143373725,3350,3350,3350,3350,1905
20240830,152900,136991975,3355,3355,3355,3355,0
20240830,152800,136991975,3355,3355,3355,3355,0
20240830,152700,136991975,3355,3355,3355,3355,0
20240830,152600,136991975,3355,3355,3355,3355,0
20240830,152500,136991975,3355,3355,3355,3355,0
20240830,152400,136991975,3355,3355,3355,3355,0
20240830,152300,136991975,3355,3355,3355,3355,0
20240830,152200,136991975,3355,3355,3355,3355,0
20240830,152100,136991975,3355,3355,3355,3355,0
20240830,152000,136991975,3355,3355,3355,3355,0
20240830,151900,136991975,3355,3355,3355,3355,0
20240830,151800,136991975,3355,3350,3355,3350,5
20240830,151700,136975215,3345,3345,3345,3345,0
20240830,151600,136975215,3345,3345,3345,3345,0
20240830,151500,136975215,3345,3345,3345,3345,500
20240830,151400,135302715,3345,3345,3345,3345,48
20240830,151300,135142155,3350,3350,3350,3350,0
20240830,151200,135142155,3350,3350,3350,3350,0
20240830,151100,135142155,3350,3350,3350,3350,0
20240830,151000,135142155,3350,3350,3350,3350,937
20240830,150900,132003205,3355,3355,3355,3355,0
20240830,150800,132003205,3355,3360,3360,3355,927
20240830,150700,128892855,3360,3360,3360,3360,0
20240830,150600,128892855,3360,3360,3360,3360,0
20240830,150500,128892855,3360,3360,3360,3360,0
20240830,150400,128892855,3360,3360,3360,3360,0
20240830,150300,128892855,3360,3360,3360,3360,0
20240830,150200,128892855,3360,3360,3360,3360,0
20240830,150100,128892855,3360,3355,3360,3355,185
20240830,150000,128271885,3350,3350,3350,3350,0
20240830,145900,128271885,3350,3350,3350,3350,63
20240830,145800,128060835,3345,3330,3345,3330,34
20240830,145700,127947160,3340,3340,3340,3340,0
20240830,145600,127947160,3340,3330,3340,3330,27
20240830,145500,127857010,3330,3330,3330,3330,0
20240830,145400,127857010,3330,3330,3330,3330,0
20240830,145300,127857010,3330,3330,3330,3330,0
20240830,145200,127857010,3330,3330,3330,3330,0
20240830,145100,127857010,3330,3330,3330,3330,0
20240830,145000,127857010,3330,3330,3330,3330,0
20240830,144900,127857010,3330,3330,3330,3330,0
20240830,144800,127857010,3330,3330,3330,3330,0
20240830,144700,127857010,3330,3325,3330,3325,2
20240830,144600,127850355,3330,3330,3330,3330,0
20240830,144500,127850355,3330,3330,3330,3330,0
20240830,144400,127850355,3330,3325,3330,3325,7
20240830,144300,127827070,3340,3340,3340,3340,0
20240830,144200,127827070,3340,3340,3340,3340,0
20240830,144100,127827070,3340,3340,3340,3340,0
20240830,144000,127827070,3340,3340,3340,3340,0
20240830,143900,127827070,3340,3340,3340,3340,0
20240830,143800,127827070,3340,3340,3340,3340,0
20240830,143700,127827070,3340,3340,3340,3340,0
20240830,143600,127827070,3340,3340,3340,3340,0
20240830,143500,127827070,3340,3340,3340,3340,0
20240830,143400,127827070,3340,3340,3340,3340,0
20240830,143300,127827070,3340,3335,3340,3320,67
20240830,143200,127604565,3340,3340,3340,3340,0
20240830,143100,127604565,3340,3340,3340,3340,0
20240830,143000,127604565,3340,3340,3340,3340,0
20240830,142900,127604565,3340,3340,3340,3340,0
20240830,142800,127604565,3340,3340,3340,3340,0
20240830,142700,127604565,3340,3325,3340,3325,72
20240830,142600,127364430,3330,3330,3330,3330,7
20240830,142500,127341120,3335,3335,3335,3335,0
20240830,142400,127341120,3335,3335,3335,3335,0
20240830,142300,127341120,3335,3335,3335,3335,0
20240830,142200,127341120,3335,3335,3335,3335,0
20240830,142100,127341120,3335,3335,3335,3335,0
20240830,142000,127341120,3335,3335,3335,3335,0
20240830,141900,127341120,3335,3325,3335,3325,5
20240830,141800,127324470,3330,3325,3330,3325,2
20240830,141700,127317815,3320,3320,3320,3320,0
20240830,141600,127317815,3320,3320,3320,3320,0
20240830,141500,127317815,3320,3320,3320,3320,0
20240830,141400,127317815,3320,3320,3320,3320,0
20240830,141300,127317815,3320,3320,3320,3320,0
20240830,141200,127317815,3320,3320,3320,3320,0
20240830,141100,127317815,3320,3320,3320,3320,0
20240830,141000,127317815,3320,3320,3320,3320,0
20240830,140900,127317815,3320,3320,3320,3320,0
20240830,140800,127317815,3320,3320,3320,3320,0
20240830,140700,127317815,3320,3320,3320,3320,0
20240830,140600,127317815,3320,3320,3320,3320,0
20240830,140500,127317815,3320,3320,3320,3320,0
20240830,140400,127317815,3320,3320,3320,3320,0
20240830,140300,127317815,3320,3320,3320,3320,0
20240830,140200,127317815,3320,3320,3320,3320,0
20240830,140100,127317815,3320,3320,3320,3320,0
20240830,140000,127317815,3320,3330,3330,3320,70
20240830,135900,127085400,3335,3335,3335,3335,0
20240830,135800,127085400,3335,3335,3335,3335,0
20240830,135700,127085400,3335,3335,3335,3335,0
20240830,135600,127085400,3335,3335,3335,3335,0
20240830,135500,127085400,3335,3335,3335,3335,0
20240830,135400,127085400,3335,3335,3335,3335,0
20240830,135300,127085400,3335,3335,3335,3335,0
20240830,135200,127085400,3335,3335,3335,3335,574
20240830,135100,125171110,3335,3335,3335,3335,0
20240830,135000,125171110,3335,3335,3335,3335,0
20240830,134900,125171110,3335,3335,3335,3335,0
20240830,134800,125171110,3335,3335,3335,3335,0
20240830,134700,125171110,3335,3335,3335,3335,0
20240830,134600,125171110,3335,3335,3335,3335,0
20240830,134500,125171110,3335,3325,3335,3325,4
20240830,134400,125157790,3335,3335,3335,3335,0
20240830,134300,125157790,3335,3335,3335,3335,0
20240830,134200,125157790,3335,3335,3335,3335,0
20240830,134100,125157790,3335,3335,3335,3335,0
20240830,134000,125157790,3335,3335,3335,3335,0
20240830,133900,125157790,3335,3335,3335,3335,0
20240830,133800,125157790,3335,3335,3335,3335,0
20240830,133700,125157790,3335,3335,3335,3335,70
20240830,133600,124924340,3340,3340,3340,3340,0
20240830,133500,124924340,3340,3340,3340,3340,0
20240830,133400,124924340,3340,3340,3340,3340,0
20240830,133300,124924340,3340,3340,3340,3340,0
20240830,133200,124924340,3340,3340,3340,3340,0
20240830,133100,124924340,3340,3340,3340,3340,0
20240830,133000,124924340,3340,3340,3340,3340,0
20240830,132900,124924340,3340,3340,3340,3340,0
20240830,132800,124924340,3340,3340,3340,3340,0
20240830,132700,124924340,3340,3340,3340,3340,0
20240830,132600,124924340,3340,3340,3340,3340,0
20240830,132500,124924340,3340,3340,3340,3340,0
20240830,132400,124924340,3340,3340,3340,3340,0
20240830,132300,124924340,3340,3340,3340,3340,0
20240830,132200,124924340,3340,3340,3340,3340,0
20240830,132100,124924340,3340,3340,3340,3340,0
20240830,132000,124924340,3340,3340,3340,3340,0
20240830,131900,124924340,3340,3340,3340,3340,0
20240830,131800,124924340,3340,3340,3340,3340,0
20240830,131700,124924340,3340,3340,3340,3340,0
20240830,131600,124924340,3340,3340,3340,3340,0
20240830,131500,124924340,3340,3340,3340,3340,0
20240830,131400,124924340,3340,3340,3340,3340,0
20240830,131300,124924340,3340,3340,3340,3340,0
20240830,131200,124924340,3340,3340,3340,3340,0
20240830,131100,124924340,3340,3340,3340,3340,0
20240830,131000,124924340,3340,3340,3340,3340,0
20240830,130900,124924340,3340,3340,3340,3340,0
20240830,130800,124924340,3340,3340,3340,3340,0
20240830,130700,124924340,3340,3340,3340,3340,484
20240830,130600,123307780,3345,3345,3345,3345,0
20240830,130500,123307780,3345,3345,3345,3345,1
20240830,130400,123304435,3340,3340,3340,3340,6
20240830,130300,123284395,3340,3340,3340,3340,0
20240830,130200,123284395,3340,3335,3340,3335,851
20240830,130100,120446305,3340,3335,3340,3330,1242
20240830,130000,116304275,3335,3330,3335,3330,371
20240830,125900,115068840,3335,3335,3335,3335,0
20240830,125800,115068840,3335,3335,3335,3335,0
20240830,125700,115068840,3335,3335,3335,3335,0
20240830,125600,115068840,3335,3335,3335,3335,0
20240830,125500,115068840,3335,3330,3335,3330,6
20240830,125400,115048855,3330,3325,3330,3325,6
20240830,125300,115028895,3325,3325,3325,3325,0
20240830,125200,115028895,3325,3325,3325,3325,1
20240830,125100,115025570,3320,3320,3320,3320,0
20240830,125000,115025570,3320,3315,3320,3315,1921
20240830,124900,108655270,3310,3310,3310,3310,2
20240830,124800,108648650,3305,3305,3305,3305,122
20240830,124700,108245440,3315,3315,3315,3315,0
20240830,124600,108245440,3315,3315,3315,3315,0
20240830,124500,108245440,3315,3315,3315,3315,0
20240830,124400,108245440,3315,3315,3315,3315,0
20240830,124300,108245440,3315,3315,3315,3315,0
20240830,124200,108245440,3315,3315,3315,3315,0
20240830,124100,108245440,3315,3315,3315,3315,0
20240830,124000,108245440,3315,3315,3315,3315,0
20240830,123900,108245440,3315,3315,3315,3315,0
20240830,123800,108245440,3315,3315,3315,3315,0
20240830,123700,108245440,3315,3315,3315,3315,0
20240830,123600,108245440,3315,3315,3315,3315,0
20240830,123500,108245440,3315,3315,3315,3315,0
20240830,123400,108245440,3315,3315,3315,3315,0
20240830,123300,108245440,3315,3315,3315,3315,0
20240830,123200,108245440,3315,3315,3315,3315,0
20240830,123100,108245440,3315,3315,3315,3315,0
20240830,123000,108245440,3315,3315,3315,3315,0
20240830,122900,108245440,3315,3315,3315,3315,0
20240830,122800,108245440,3315,3315,3315,3315,0
20240830,122700,108245440,3315,3315,3315,3315,0
20240830,122600,108245440,3315,3315,3315,3315,0
20240830,122500,108245440,3315,3315,3315,3315,0
20240830,122400,108245440,3315,3315,3315,3315,5
20240830,122300,108228865,3315,3315,3315,3315,0
20240830,122200,108228865,3315,3315,3315,3315,0
20240830,122100,108228865,3315,3315,3315,3315,0
20240830,122000,108228865,3315,3315,3315,3315,0
20240830,121900,108228865,3315,3315,3315,3315,0
20240830,121800,108228865,3315,3315,3315,3315,0
20240830,121700,108228865,3315,3315,3315,3315,0
20240830,121600,108228865,3315,3315,3315,3315,0
20240830,121500,108228865,3315,3315,3315,3315,0
20240830,121400,108228865,3315,3315,3315,3315,0
20240830,121300,108228865,3315,3315,3315,3315,0
20240830,121200,108228865,3315,3315,3315,3315,0
20240830,121100,108228865,3315,3315,3315,3315,0
20240830,121000,108228865,3315,3315,3315,3315,0
20240830,120900,108228865,3315,3315,3315,3315,0
20240830,120800,108228865,3315,3315,3315,3315,0
20240830,120700,108228865,3315,3315,3315,3315,0
20240830,120600,108228865,3315,3315,3315,3315,0
20240830,120500,108228865,3315,3315,3315,3315,0
20240830,120400,108228865,3315,3315,3315,3315,0
20240830,120300,108228865,3315,3315,3315,3315,3
20240830,120200,108218920,3310,3310,3310,3310,1
20240830,120100,108215610,3310,3310,3310,3310,0
20240830,120000,108215610,3310,3310,3310,3310,0
20240830,115900,108215610,3310,3310,3310,3310,0
20240830,115800,108215610,3310,3310,3310,3310,0
20240830,115700,108215610,3310,3300,3310,3300,4
20240830,115600,108202390,3300,3300,3300,3300,0
20240830,115500,108202390,3300,3300,3300,3300,0
20240830,115400,108202390,3300,3300,3300,3300,0
20240830,115300,108202390,3300,3300,3300,3300,0
20240830,115200,108202390,3300,3300,3300,3300,0
20240830,115100,108202390,3300,3300,3300,3300,0
20240830,115000,108202390,3300,3300,3300,3300,1730
20240830,114900,102493390,3305,3310,3310,3305,415
20240830,114800,101121315,3310,3315,3315,3310,202
20240830,114700,100451695,3320,3320,3320,3320,0
20240830,114600,100451695,3320,3320,3320,3320,0
20240830,114500,100451695,3320,3320,3320,3320,0
20240830,114400,100451695,3320,3320,3320,3320,0
20240830,114300,100451695,3320,3320,3320,3320,0
20240830,114200,100451695,3320,3320,3320,3320,0
20240830,114100,100451695,3320,3320,3320,3320,0
20240830,114000,100451695,3320,3320,3320,3320,0
20240830,113900,100451695,3320,3320,3320,3320,0
20240830,113800,100451695,3320,3320,3320,3320,0
20240830,113700,100451695,3320,3320,3320,3320,0
20240830,113600,100451695,3320,3315,3320,3315,812
20240830,113500,97755865,3315,3315,3315,3315,22
20240830,113400,97682935,3320,3320,3320,3320,0
20240830,113300,97682935,3320,3320,3320,3320,0
20240830,113200,97682935,3320,3320,3320,3320,2
20240830,113100,97676295,3320,3320,3320,3320,0
20240830,113000,97676295,3320,3320,3320,3320,0
20240830,112900,97676295,3320,3320,3320,3320,0
20240830,112800,97676295,3320,3320,3320,3320,0
20240830,112700,97676295,3320,3320,3320,3320,0
20240830,112600,97676295,3320,3320,3320,3320,0
20240830,112500,97676295,3320,3320,3320,3320,2
20240830,112400,97669655,3315,3315,3315,3315,0
20240830,112300,97669655,3315,3315,3315,3315,1
20240830,112200,97666340,3320,3320,3320,3320,0
20240830,112100,97666340,3320,3320,3320,3320,0
20240830,112000,97666340,3320,3320,3320,3320,0
20240830,111900,97666340,3320,3320,3320,3320,0
20240830,111800,97666340,3320,3320,3320,3320,0
20240830,111700,97666340,3320,3320,3320,3320,0
20240830,111600,97666340,3320,3320,3320,3320,0
20240830,111500,97666340,3320,3320,3320,3320,116
20240830,111400,97281220,3315,3315,3315,3315,0
20240830,111300,97281220,3315,3315,3315,3315,0
20240830,111200,97281220,3315,3315,3315,3315,0
20240830,111100,97281220,3315,3315,3315,3315,0
20240830,111000,97281220,3315,3315,3315,3315,0
20240830,110900,97281220,3315,3315,3315,3315,84
20240830,110800,97002760,3315,3315,3315,3315,0
20240830,110700,97002760,3315,3315,3315,3315,0
20240830,110600,97002760,3315,3315,3315,3315,0
20240830,110500,97002760,3315,3315,3315,3315,0
20240830,110400,97002760,3315,3315,3315,3315,0
20240830,110300,97002760,3315,3315,3315,3315,0
20240830,110200,97002760,3315,3315,3315,3315,1
20240830,110100,96999445,3310,3310,3310,3310,0
20240830,110000,96999445,3310,3310,3310,3310,0
20240830,105900,96999445,3310,3310,3310,3310,0
20240830,105800,96999445,3310,3310,3310,3310,0
20240830,105700,96999445,3310,3310,3310,3310,70
20240830,105600,96767745,3315,3315,3315,3315,0
20240830,105500,96767745,3315,3315,3315,3315,1
20240830,105400,96764430,3325,3325,3325,3325,0
20240830,105300,96764430,3325,3325,3325,3325,0
20240830,105200,96764430,3325,3325,3325,3325,0
20240830,105100,96764430,3325,3315,3325,3315,12
20240830,105000,96724555,3315,3315,3315,3315,0
20240830,104900,96724555,3315,3315,3315,3315,0
20240830,104800,96724555,3315,3315,3315,3315,0
20240830,104700,96724555,3315,3315,3315,3315,0
20240830,104600,96724555,3315,3315,3315,3315,1
20240830,104500,96721240,3325,3325,3325,3325,0
20240830,104400,96721240,3325,3310,3325,3310,807
20240830,104300,94038050,3305,3305,3305,3305,0
20240830,104200,94038050,3305,3305,3305,3305,0
20240830,104100,94038050,3305,3305,3305,3305,0
20240830,104000,94038050,3305,3310,3310,3305,24
20240830,103900,93958615,3315,3315,3315,3315,0
20240830,103800,93958615,3315,3315,3315,3315,0
20240830,103700,93958615,3315,3315,3315,3315,0
20240830,103600,93958615,3315,3315,3315,3315,0
20240830,103500,93958615,3315,3315,3315,3315,0
20240830,103400,93958615,3315,3315,3315,3315,0
20240830,103300,93958615,3315,3315,3315,3315,0
20240830,103200,93958615,3315,3315,3315,3315,0
20240830,103100,93958615,3315,3315,3315,3315,0
20240830,103000,93958615,3315,3315,3315,3315,0
20240830,102900,93958615,3315,3315,3315,3315,0
20240830,102800,93958615,3315,3315,3315,3315,0
20240830,102700,93958615,3315,3315,3315,3315,0
20240830,102600,93958615,3315,3315,3315,3315,0
20240830,102500,93958615,3315,3315,3315,3315,0
20240830,102400,93958615,3315,3315,3315,3315,0
20240830,102300,93958615,3315,3315,3315,3315,0
20240830,102200,93958615,3315,3315,3315,3315,0
20240830,102100,93958615,3315,3315,3315,3315,1
20240830,102000,93955300,3315,3315,3315,3315,0
20240830,101900,93955300,3315,3315,3315,3315,0
20240830,101800,93955300,3315,3315,3315,3315,0
20240830,101700,93955300,3315,3315,3315,3315,0
20240830,101600,93955300,3315,3315,3315,3315,0
20240830,101500,93955300,3315,3315,3315,3315,0
20240830,101400,93955300,3315,3315,3315,3315,0
20240830,101300,93955300,3315,3315,3315,3315,0
20240830,101200,93955300,3315,3315,3315,3315,0
20240830,101100,93955300,3315,3315,3315,3315,0
20240830,101000,93955300,3315,3315,3315,3315,0
20240830,100900,93955300,3315,3315,3315,3315,0
20240830,100800,93955300,3315,3315,3315,3315,0
20240830,100700,93955300,3315,3315,3315,3315,1
20240830,100600,93951985,3315,3315,3315,3315,1
20240830,100500,93948670,3320,3315,3320,3315,15
20240830,100400,93898875,3325,3325,3325,3325,0
20240830,100300,93898875,3325,3325,3325,3325,0
20240830,100200,93898875,3325,3325,3325,3325,0
20240830,100100,93898875,3325,3325,3325,3325,25
20240830,100000,93815750,3320,3305,3320,3305,254
20240830,095900,92972535,3300,3300,3300,3300,0
20240830,095800,92972535,3300,3300,3300,3300,16
20240830,095700,92919735,3300,3300,3300,3300,1
20240830,095600,92916435,3295,3295,3295,3295,170
20240830,095500,92356285,3295,3295,3295,3295,100
20240830,095400,92026785,3295,3295,3295,3295,350
20240830,095300,90873535,3295,3305,3305,3295,207
20240830,095200,90190090,3310,3310,3310,3310,0
20240830,095100,90190090,3310,3310,3310,3310,0
20240830,095000,90190090,3310,3310,3310,3310,0
20240830,094900,90190090,3310,3310,3310,3310,1
20240830,094800,90186780,3325,3310,3325,3310,6
20240830,094700,90166875,3310,3310,3310,3310,0
20240830,094600,90166875,3310,3310,3310,3310,0
20240830,094500,90166875,3310,3310,3310,3310,0
20240830,094400,90166875,3310,3310,3310,3310,0
20240830,094300,90166875,3310,3310,3310,3310,0
20240830,094200,90166875,3310,3310,3310,3310,1
20240830,094100,90163565,3310,3310,3310,3310,0
20240830,094000,90163565,3310,3310,3310,3310,16
20240830,093900,90110605,3330,3325,3330,3325,5
20240830,093800,90093960,3325,3325,3325,3325,0
20240830,093700,90093960,3325,3325,3325,3325,0
20240830,093600,90093960,3325,3325,3325,3325,51
20240830,093500,89924385,3325,3325,3325,3325,0
20240830,093400,89924385,3325,3325,3325,3325,43
20240830,093300,89781410,3325,3325,3325,3325,0
20240830,093200,89781410,3325,3320,3325,3320,3
20240830,093100,89771440,3330,3335,3335,3330,166
20240830,093000,89218100,3345,3310,3360,3310,2675
20240830,092900,80319065,3305,3300,3305,3300,544
20240830,092800,78523535,3295,3320,3325,3295,5512
20240830,092700,60281650,3305,3365,3365,3305,5001
20240830,092600,43716665,3365,3365,3365,3365,0
20240830,092500,43716665,3365,3365,3365,3365,0
20240830,092400,43716665,3365,3365,3365,3365,0
20240830,092300,43716665,3365,3365,3365,3365,0
20240830,092200,43716665,3365,3365,3365,3365,1
20240830,092100,43713300,3390,3365,3390,3365,189
20240830,092000,43073855,3360,3370,3370,3360,68
20240830,091900,42845275,3380,3380,3380,3380,1
20240830,091800,42841895,3400,3390,3400,3390,15
20240830,091700,42791010,3375,3375,3375,3375,42
20240830,091600,42649260,3395,3395,3395,3395,0
20240830,091500,42649260,3395,3395,3395,3395,0
20240830,091400,42649260,3395,3395,3395,3395,0
20240830,091300,42649260,3395,3395,3395,3395,232
20240830,091200,41861620,3400,3400,3400,3400,59
20240830,091100,41661020,3415,3415,3415,3415,0
20240830,091000,41661020,3415,3405,3415,3405,5
20240830,090900,41643970,3400,3400,3400,3400,1
20240830,090800,41640570,3400,3400,3400,3400,50
20240830,090700,41470570,3405,3405,3405,3405,124
20240830,090600,41048350,3415,3415,3415,3415,0
20240830,090500,41048350,3415,3415,3415,3415,0
20240830,090400,41048350,3415,3415,3415,3415,212
20240830,090300,40324370,3415,3415,3415,3415,0
20240830,090200,40324370,3415,3390,3415,3390,1095
20240830,090100,36599390,3380,3395,3410,3380,2577
20240830,090000,27846170,3395,3355,3445,3355,8283