KissMeData/331920/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,210700,930198630,5220,5220,5220,5220,6346
20240830,210600,930198630,5220,5220,5220,5220,0
20240830,210500,930198630,5220,5220,5220,5220,0
20240830,210400,930198630,5220,5220,5220,5220,0
20240830,210300,930198630,5220,5220,5220,5220,0
20240830,210200,930198630,5220,5220,5220,5220,0
20240830,210100,930198630,5220,5220,5220,5220,0
20240830,210000,930198630,5220,5220,5220,5220,0
20240830,205900,930198630,5220,5220,5220,5220,0
20240830,205800,930198630,5220,5220,5220,5220,0
20240830,205700,930198630,5220,5220,5220,5220,0
20240830,205600,930198630,5220,5220,5220,5220,0
20240830,205500,930198630,5220,5220,5220,5220,0
20240830,205400,930198630,5220,5220,5220,5220,0
20240830,205300,930198630,5220,5220,5220,5220,0
20240830,205200,930198630,5220,5220,5220,5220,0
20240830,205100,930198630,5220,5220,5220,5220,0
20240830,205000,930198630,5220,5220,5220,5220,0
20240830,204900,930198630,5220,5220,5220,5220,0
20240830,204800,930198630,5220,5220,5220,5220,0
20240830,204700,930198630,5220,5220,5220,5220,0
20240830,204600,930198630,5220,5220,5220,5220,0
20240830,204500,930198630,5220,5220,5220,5220,0
20240830,204400,930198630,5220,5220,5220,5220,0
20240830,204300,930198630,5220,5220,5220,5220,0
20240830,204200,930198630,5220,5220,5220,5220,0
20240830,204100,930198630,5220,5220,5220,5220,0
20240830,204000,930198630,5220,5220,5220,5220,0
20240830,203900,930198630,5220,5220,5220,5220,0
20240830,203800,930198630,5220,5220,5220,5220,0
20240830,203700,930198630,5220,5220,5220,5220,6346
20240830,203600,930198630,5220,5220,5220,5220,0
20240830,203500,930198630,5220,5220,5220,5220,0
20240830,203400,930198630,5220,5220,5220,5220,0
20240830,203300,930198630,5220,5220,5220,5220,0
20240830,203200,930198630,5220,5220,5220,5220,0
20240830,203100,930198630,5220,5220,5220,5220,0
20240830,203000,930198630,5220,5220,5220,5220,0
20240830,202900,930198630,5220,5220,5220,5220,0
20240830,202800,930198630,5220,5220,5220,5220,0
20240830,202700,930198630,5220,5220,5220,5220,0
20240830,202600,930198630,5220,5220,5220,5220,0
20240830,202500,930198630,5220,5220,5220,5220,0
20240830,202400,930198630,5220,5220,5220,5220,0
20240830,202300,930198630,5220,5220,5220,5220,0
20240830,202200,930198630,5220,5220,5220,5220,0
20240830,202100,930198630,5220,5220,5220,5220,0
20240830,202000,930198630,5220,5220,5220,5220,0
20240830,201900,930198630,5220,5220,5220,5220,0
20240830,201800,930198630,5220,5220,5220,5220,0
20240830,201700,930198630,5220,5220,5220,5220,0
20240830,201600,930198630,5220,5220,5220,5220,0
20240830,201500,930198630,5220,5220,5220,5220,0
20240830,201400,930198630,5220,5220,5220,5220,0
20240830,201300,930198630,5220,5220,5220,5220,0
20240830,201200,930198630,5220,5220,5220,5220,0
20240830,201100,930198630,5220,5220,5220,5220,0
20240830,201000,930198630,5220,5220,5220,5220,0
20240830,200900,930198630,5220,5220,5220,5220,0
20240830,200800,930198630,5220,5220,5220,5220,0
20240830,200700,930198630,5220,5220,5220,5220,6346
20240830,200600,930198630,5220,5220,5220,5220,0
20240830,200500,930198630,5220,5220,5220,5220,0
20240830,200400,930198630,5220,5220,5220,5220,0
20240830,200300,930198630,5220,5220,5220,5220,0
20240830,200200,930198630,5220,5220,5220,5220,0
20240830,200100,930198630,5220,5220,5220,5220,0
20240830,200000,930198630,5220,5220,5220,5220,0
20240830,195900,930198630,5220,5220,5220,5220,0
20240830,195800,930198630,5220,5220,5220,5220,0
20240830,195700,930198630,5220,5220,5220,5220,0
20240830,195600,930198630,5220,5220,5220,5220,0
20240830,195500,930198630,5220,5220,5220,5220,0
20240830,195400,930198630,5220,5220,5220,5220,0
20240830,195300,930198630,5220,5220,5220,5220,0
20240830,195200,930198630,5220,5220,5220,5220,0
20240830,195100,930198630,5220,5220,5220,5220,0
20240830,195000,930198630,5220,5220,5220,5220,0
20240830,194900,930198630,5220,5220,5220,5220,0
20240830,194800,930198630,5220,5220,5220,5220,0
20240830,194700,930198630,5220,5220,5220,5220,0
20240830,194600,930198630,5220,5220,5220,5220,0
20240830,194500,930198630,5220,5220,5220,5220,0
20240830,194400,930198630,5220,5220,5220,5220,0
20240830,194300,930198630,5220,5220,5220,5220,0
20240830,194200,930198630,5220,5220,5220,5220,0
20240830,194100,930198630,5220,5220,5220,5220,0
20240830,194000,930198630,5220,5220,5220,5220,0
20240830,193900,930198630,5220,5220,5220,5220,0
20240830,193800,930198630,5220,5220,5220,5220,0
20240830,193700,930198630,5220,5220,5220,5220,6346
20240830,193600,930198630,5220,5220,5220,5220,0
20240830,193500,930198630,5220,5220,5220,5220,0
20240830,193400,930198630,5220,5220,5220,5220,0
20240830,193300,930198630,5220,5220,5220,5220,0
20240830,193200,930198630,5220,5220,5220,5220,0
20240830,193100,930198630,5220,5220,5220,5220,0
20240830,193000,930198630,5220,5220,5220,5220,0
20240830,192900,930198630,5220,5220,5220,5220,0
20240830,192800,930198630,5220,5220,5220,5220,0
20240830,192700,930198630,5220,5220,5220,5220,0
20240830,192600,930198630,5220,5220,5220,5220,0
20240830,192500,930198630,5220,5220,5220,5220,0
20240830,192400,930198630,5220,5220,5220,5220,0
20240830,192300,930198630,5220,5220,5220,5220,0
20240830,192200,930198630,5220,5220,5220,5220,0
20240830,192100,930198630,5220,5220,5220,5220,0
20240830,192000,930198630,5220,5220,5220,5220,0
20240830,191900,930198630,5220,5220,5220,5220,0
20240830,191800,930198630,5220,5220,5220,5220,0
20240830,191700,930198630,5220,5220,5220,5220,0
20240830,191600,930198630,5220,5220,5220,5220,0
20240830,191500,930198630,5220,5220,5220,5220,0
20240830,191400,930198630,5220,5220,5220,5220,0
20240830,191300,930198630,5220,5220,5220,5220,0
20240830,191200,930198630,5220,5220,5220,5220,0
20240830,191100,930198630,5220,5220,5220,5220,0
20240830,191000,930198630,5220,5220,5220,5220,0
20240830,190900,930198630,5220,5220,5220,5220,0
20240830,190800,930198630,5220,5220,5220,5220,0
20240830,190700,930198630,5220,5220,5220,5220,6346
20240830,190600,930198630,5220,5220,5220,5220,0
20240830,190500,930198630,5220,5220,5220,5220,0
20240830,190400,930198630,5220,5220,5220,5220,0
20240830,190300,930198630,5220,5220,5220,5220,0
20240830,190200,930198630,5220,5220,5220,5220,0
20240830,190100,930198630,5220,5220,5220,5220,0
20240830,190000,930198630,5220,5220,5220,5220,0
20240830,185900,930198630,5220,5220,5220,5220,0
20240830,185800,930198630,5220,5220,5220,5220,0
20240830,185700,930198630,5220,5220,5220,5220,0
20240830,185600,930198630,5220,5220,5220,5220,0
20240830,185500,930198630,5220,5220,5220,5220,0
20240830,185400,930198630,5220,5220,5220,5220,0
20240830,185300,930198630,5220,5220,5220,5220,0
20240830,185200,930198630,5220,5220,5220,5220,0
20240830,185100,930198630,5220,5220,5220,5220,0
20240830,185000,930198630,5220,5220,5220,5220,0
20240830,184900,930198630,5220,5220,5220,5220,0
20240830,184800,930198630,5220,5220,5220,5220,0
20240830,184700,930198630,5220,5220,5220,5220,0
20240830,184600,930198630,5220,5220,5220,5220,0
20240830,184500,930198630,5220,5220,5220,5220,0
20240830,184400,930198630,5220,5220,5220,5220,0
20240830,184300,930198630,5220,5220,5220,5220,0
20240830,184200,930198630,5220,5220,5220,5220,0
20240830,184100,930198630,5220,5220,5220,5220,0
20240830,184000,930198630,5220,5220,5220,5220,0
20240830,183900,930198630,5220,5220,5220,5220,0
20240830,183800,930198630,5220,5220,5220,5220,0
20240830,183700,930198630,5220,5220,5220,5220,6346
20240830,183600,930198630,5220,5220,5220,5220,0
20240830,183500,930198630,5220,5220,5220,5220,0
20240830,183400,930198630,5220,5220,5220,5220,0
20240830,183300,930198630,5220,5220,5220,5220,0
20240830,183200,930198630,5220,5220,5220,5220,0
20240830,183100,930198630,5220,5220,5220,5220,0
20240830,183000,930198630,5220,5220,5220,5220,0
20240830,182900,930198630,5220,5220,5220,5220,0
20240830,182800,930198630,5220,5220,5220,5220,0
20240830,182700,930198630,5220,5220,5220,5220,0
20240830,182600,930198630,5220,5220,5220,5220,0
20240830,182500,930198630,5220,5220,5220,5220,0
20240830,182400,930198630,5220,5220,5220,5220,0
20240830,182300,930198630,5220,5220,5220,5220,0
20240830,182200,930198630,5220,5220,5220,5220,0
20240830,182100,930198630,5220,5220,5220,5220,0
20240830,182000,930198630,5220,5220,5220,5220,0
20240830,181900,930198630,5220,5220,5220,5220,0
20240830,181800,930198630,5220,5220,5220,5220,0
20240830,181700,930198630,5220,5220,5220,5220,0
20240830,181600,930198630,5220,5220,5220,5220,0
20240830,181500,930198630,5220,5220,5220,5220,0
20240830,181400,930198630,5220,5220,5220,5220,0
20240830,181300,930198630,5220,5220,5220,5220,0
20240830,181200,930198630,5220,5220,5220,5220,0
20240830,181100,930198630,5220,5220,5220,5220,0
20240830,181000,930198630,5220,5220,5220,5220,0
20240830,180900,930198630,5220,5220,5220,5220,0
20240830,180800,930198630,5220,5220,5220,5220,0
20240830,180700,930198630,5220,5220,5220,5220,6346
20240830,180600,930198630,5220,5220,5220,5220,0
20240830,180500,930198630,5220,5220,5220,5220,0
20240830,180400,930198630,5220,5220,5220,5220,0
20240830,180300,930198630,5220,5220,5220,5220,0
20240830,180200,930198630,5220,5220,5220,5220,0
20240830,180100,930198630,5220,5220,5220,5220,0
20240830,180000,930198630,5220,5220,5220,5220,0
20240830,175900,930198630,5220,5220,5220,5220,0
20240830,175800,930198630,5220,5220,5220,5220,0
20240830,175700,930198630,5220,5220,5220,5220,0
20240830,175600,930198630,5220,5220,5220,5220,0
20240830,175500,930198630,5220,5220,5220,5220,0
20240830,175400,930198630,5220,5220,5220,5220,0
20240830,175300,930198630,5220,5220,5220,5220,0
20240830,175200,930198630,5220,5220,5220,5220,0
20240830,175100,930198630,5220,5220,5220,5220,0
20240830,175000,930198630,5220,5220,5220,5220,0
20240830,174900,930198630,5220,5220,5220,5220,0
20240830,174800,930198630,5220,5220,5220,5220,0
20240830,174700,930198630,5220,5220,5220,5220,0
20240830,174600,930198630,5220,5220,5220,5220,0
20240830,174500,930198630,5220,5220,5220,5220,0
20240830,174400,930198630,5220,5220,5220,5220,0
20240830,174300,930198630,5220,5220,5220,5220,0
20240830,174200,930198630,5220,5220,5220,5220,0
20240830,174100,930198630,5220,5220,5220,5220,0
20240830,174000,930198630,5220,5220,5220,5220,0
20240830,173900,930198630,5220,5220,5220,5220,0
20240830,173800,930198630,5220,5220,5220,5220,0
20240830,173700,930198630,5220,5220,5220,5220,6346
20240830,173600,930198630,5220,5220,5220,5220,0
20240830,173500,930198630,5220,5220,5220,5220,0
20240830,173400,930198630,5220,5220,5220,5220,0
20240830,173300,930198630,5220,5220,5220,5220,0
20240830,173200,930198630,5220,5220,5220,5220,0
20240830,173100,930198630,5220,5220,5220,5220,0
20240830,173000,930198630,5220,5220,5220,5220,0
20240830,172900,930198630,5220,5220,5220,5220,0
20240830,172800,930198630,5220,5220,5220,5220,0
20240830,172700,930198630,5220,5220,5220,5220,0
20240830,172600,930198630,5220,5220,5220,5220,0
20240830,172500,930198630,5220,5220,5220,5220,0
20240830,172400,930198630,5220,5220,5220,5220,0
20240830,172300,930198630,5220,5220,5220,5220,0
20240830,172200,930198630,5220,5220,5220,5220,0
20240830,172100,930198630,5220,5220,5220,5220,0
20240830,172000,930198630,5220,5220,5220,5220,0
20240830,171900,930198630,5220,5220,5220,5220,0
20240830,171800,930198630,5220,5220,5220,5220,0
20240830,171700,930198630,5220,5220,5220,5220,0
20240830,171600,930198630,5220,5220,5220,5220,0
20240830,171500,930198630,5220,5220,5220,5220,0
20240830,171400,930198630,5220,5220,5220,5220,0
20240830,171300,930198630,5220,5220,5220,5220,0
20240830,171200,930198630,5220,5220,5220,5220,0
20240830,171100,930198630,5220,5220,5220,5220,0
20240830,171000,930198630,5220,5220,5220,5220,0
20240830,170900,930198630,5220,5220,5220,5220,0
20240830,170800,930198630,5220,5220,5220,5220,0
20240830,170700,930198630,5220,5220,5220,5220,6346
20240830,170600,930198630,5220,5220,5220,5220,0
20240830,170500,930198630,5220,5220,5220,5220,0
20240830,170400,930198630,5220,5220,5220,5220,0
20240830,170300,930198630,5220,5220,5220,5220,0
20240830,170200,930198630,5220,5220,5220,5220,0
20240830,170100,930198630,5220,5220,5220,5220,0
20240830,170000,930198630,5220,5220,5220,5220,0
20240830,165900,930198630,5220,5220,5220,5220,0
20240830,165800,930198630,5220,5220,5220,5220,0
20240830,165700,930198630,5220,5220,5220,5220,0
20240830,165600,930198630,5220,5220,5220,5220,0
20240830,165500,930198630,5220,5220,5220,5220,0
20240830,165400,930198630,5220,5220,5220,5220,0
20240830,165300,930198630,5220,5220,5220,5220,0
20240830,165200,930198630,5220,5220,5220,5220,0
20240830,165100,930198630,5220,5220,5220,5220,0
20240830,165000,930198630,5220,5220,5220,5220,0
20240830,164900,930198630,5220,5220,5220,5220,0
20240830,164800,930198630,5220,5220,5220,5220,0
20240830,164700,930198630,5220,5220,5220,5220,0
20240830,164600,930198630,5220,5220,5220,5220,0
20240830,164500,930198630,5220,5220,5220,5220,0
20240830,164400,930198630,5220,5220,5220,5220,0
20240830,164300,930198630,5220,5220,5220,5220,0
20240830,164200,930198630,5220,5220,5220,5220,0
20240830,164100,930198630,5220,5220,5220,5220,0
20240830,164000,930198630,5220,5220,5220,5220,0
20240830,163900,930198630,5220,5220,5220,5220,0
20240830,163800,930198630,5220,5220,5220,5220,0
20240830,163700,930198630,5220,5220,5220,5220,6346
20240830,163600,930198630,5220,5220,5220,5220,0
20240830,163500,930198630,5220,5220,5220,5220,0
20240830,163400,930198630,5220,5220,5220,5220,0
20240830,163300,930198630,5220,5220,5220,5220,0
20240830,163200,930198630,5220,5220,5220,5220,0
20240830,163100,930198630,5220,5220,5220,5220,0
20240830,163000,930198630,5220,5220,5220,5220,0
20240830,162900,930198630,5220,5220,5220,5220,0
20240830,162800,930198630,5220,5220,5220,5220,0
20240830,162700,930198630,5220,5220,5220,5220,0
20240830,162600,930198630,5220,5220,5220,5220,0
20240830,162500,930198630,5220,5220,5220,5220,0
20240830,162400,930198630,5220,5220,5220,5220,0
20240830,162300,930198630,5220,5220,5220,5220,0
20240830,162200,930198630,5220,5220,5220,5220,0
20240830,162100,930198630,5220,5220,5220,5220,0
20240830,162000,930198630,5220,5220,5220,5220,0
20240830,161900,930198630,5220,5220,5220,5220,0
20240830,161800,930198630,5220,5220,5220,5220,0
20240830,161700,930198630,5220,5220,5220,5220,0
20240830,161600,930198630,5220,5220,5220,5220,0
20240830,161500,930198630,5220,5220,5220,5220,0
20240830,161400,930198630,5220,5220,5220,5220,0
20240830,161300,930198630,5220,5220,5220,5220,0
20240830,161200,930198630,5220,5220,5220,5220,0
20240830,161100,930198630,5220,5220,5220,5220,0
20240830,161000,930198630,5220,5220,5220,5220,0
20240830,160900,930198630,5220,5220,5220,5220,0
20240830,160800,930198630,5220,5220,5220,5220,0
20240830,160700,930198630,5220,5220,5220,5220,6346
20240830,160600,930198630,5220,5220,5220,5220,0
20240830,160500,930198630,5220,5220,5220,5220,0
20240830,160400,930198630,5220,5220,5220,5220,0
20240830,160300,930198630,5220,5220,5220,5220,0
20240830,160200,930198630,5220,5220,5220,5220,0
20240830,160100,930198630,5220,5220,5220,5220,0
20240830,160000,930198630,5220,5220,5220,5220,0
20240830,155900,930198630,5220,5220,5220,5220,0
20240830,155800,930198630,5220,5220,5220,5220,0
20240830,155700,930198630,5220,5220,5220,5220,0
20240830,155600,930198630,5220,5220,5220,5220,0
20240830,155500,930198630,5220,5220,5220,5220,0
20240830,155400,930198630,5220,5220,5220,5220,0
20240830,155300,930198630,5220,5220,5220,5220,0
20240830,155200,930198630,5220,5220,5220,5220,0
20240830,155100,930198630,5220,5220,5220,5220,0
20240830,155000,930198630,5220,5220,5220,5220,0
20240830,154900,930198630,5220,5220,5220,5220,0
20240830,154800,930198630,5220,5220,5220,5220,0
20240830,154700,930198630,5220,5220,5220,5220,0
20240830,154600,930198630,5220,5220,5220,5220,0
20240830,154500,930198630,5220,5220,5220,5220,0
20240830,154400,930198630,5220,5220,5220,5220,0
20240830,154300,930198630,5220,5220,5220,5220,0
20240830,154200,930198630,5220,5220,5220,5220,0
20240830,154100,930198630,5220,5220,5220,5220,0
20240830,154000,930198630,5220,5220,5220,5220,0
20240830,153900,930198630,5220,5220,5220,5220,0
20240830,153800,930198630,5220,5220,5220,5220,0
20240830,153700,930198630,5220,5220,5220,5220,6346
20240830,153600,930198630,5220,5220,5220,5220,0
20240830,153500,930198630,5220,5220,5220,5220,0
20240830,153400,930198630,5220,5220,5220,5220,0
20240830,153300,930198630,5220,5220,5220,5220,0
20240830,153200,930198630,5220,5220,5220,5220,0
20240830,153100,930198630,5220,5220,5220,5220,0
20240830,153000,930198630,5220,5220,5220,5220,6346
20240830,152900,897072510,5160,5160,5160,5160,0
20240830,152800,897072510,5160,5160,5160,5160,0
20240830,152700,897072510,5160,5160,5160,5160,0
20240830,152600,897072510,5160,5160,5160,5160,0
20240830,152500,897072510,5160,5160,5160,5160,0
20240830,152400,897072510,5160,5160,5160,5160,0
20240830,152300,897072510,5160,5160,5160,5160,0
20240830,152200,897072510,5160,5160,5160,5160,0
20240830,152100,897072510,5160,5160,5160,5160,0
20240830,152000,897072510,5160,5160,5160,5160,0
20240830,151900,897072510,5160,5180,5190,5160,1370
20240830,151800,889976660,5180,5160,5180,5160,41
20240830,151700,889765080,5160,5160,5160,5160,202
20240830,151600,888722760,5160,5160,5160,5160,124
20240830,151500,888082920,5160,5160,5160,5160,784
20240830,151400,884037480,5160,5160,5160,5160,30
20240830,151300,883882680,5150,5150,5150,5150,70
20240830,151200,883522180,5150,5150,5150,5150,0
20240830,151100,883522180,5150,5150,5150,5150,0
20240830,151000,883522180,5150,5150,5150,5150,506
20240830,150900,880916280,5150,5160,5160,5150,222
20240830,150800,879772970,5150,5150,5150,5150,185
20240830,150700,878820220,5160,5150,5170,5150,1678
20240830,150600,870171990,5150,5140,5150,5140,21
20240830,150500,870063850,5130,5170,5170,5130,1570
20240830,150400,861976320,5170,5170,5170,5170,1
20240830,150300,861971150,5170,5170,5170,5170,80
20240830,150200,861557550,5170,5170,5170,5170,314
20240830,150100,859934170,5180,5180,5180,5180,304
20240830,150000,858359450,5180,5180,5180,5180,104
20240830,145900,857820730,5180,5180,5180,5180,0
20240830,145800,857820730,5180,5180,5180,5180,10
20240830,145700,857768930,5180,5180,5180,5180,20
20240830,145600,857665330,5180,5180,5180,5180,59
20240830,145500,857359710,5190,5190,5190,5190,1
20240830,145400,857354520,5190,5190,5190,5190,1
20240830,145300,857349330,5180,5180,5180,5180,17
20240830,145200,857261270,5170,5190,5190,5150,492
20240830,145100,854719250,5200,5170,5200,5170,99
20240830,145000,854207390,5200,5200,5200,5190,11
20240830,144900,854150260,5190,5190,5190,5190,216
20240830,144800,853029220,5190,5190,5190,5190,294
20240830,144700,851503360,5200,5200,5200,5200,20
20240830,144600,851399360,5200,5200,5200,5200,3
20240830,144500,851383760,5200,5190,5200,5190,3000
20240830,144400,835784010,5170,5180,5180,5170,100
20240830,144300,835266890,5200,5200,5200,5200,0
20240830,144200,835266890,5200,5190,5200,5170,378
20240830,144100,833312390,5200,5200,5200,5200,0
20240830,144000,833312390,5200,5200,5200,5200,0
20240830,143900,833312390,5200,5200,5200,5200,0
20240830,143800,833312390,5200,5200,5200,5200,10
20240830,143700,833260390,5200,5200,5200,5200,0
20240830,143600,833260390,5200,5200,5200,5200,1370
20240830,143500,826136390,5200,5200,5200,5200,497
20240830,143400,823551990,5200,5200,5200,5200,10
20240830,143300,823499990,5200,5200,5200,5200,0
20240830,143200,823499990,5200,5170,5200,5170,1904
20240830,143100,813625760,5160,5160,5160,5160,10
20240830,143000,813574160,5160,5160,5160,5160,183
20240830,142900,812629880,5160,5150,5160,5150,123
20240830,142800,811996380,5150,5150,5150,5150,316
20240830,142700,810368980,5150,5150,5150,5150,21
20240830,142600,810260830,5140,5140,5140,5140,0
20240830,142500,810260830,5140,5140,5140,5140,0
20240830,142400,810260830,5140,5140,5140,5140,0
20240830,142300,810260830,5140,5140,5140,5140,418
20240830,142200,808112310,5140,5140,5140,5140,149
20240830,142100,807346450,5140,5140,5140,5140,0
20240830,142000,807346450,5140,5140,5140,5140,10
20240830,141900,807295050,5130,5130,5130,5130,101
20240830,141800,806776920,5130,5130,5130,5130,187
20240830,141700,805817610,5140,5160,5160,5140,541
20240830,141600,803034400,5160,5140,5160,5140,109
20240830,141500,802473100,5140,5140,5140,5130,396
20240830,141400,800440660,5160,5140,5160,5140,511
20240830,141300,797808690,5150,5150,5150,5150,0
20240830,141200,797808690,5150,5150,5150,5150,0
20240830,141100,797808690,5150,5150,5150,5150,1
20240830,141000,797803540,5140,5140,5140,5140,0
20240830,140900,797803540,5140,5140,5140,5140,824
20240830,140800,793568180,5140,5150,5150,5140,310
20240830,140700,791974680,5150,5140,5150,5140,110
20240830,140600,791409180,5140,5150,5160,5140,1071
20240830,140500,785898520,5140,5140,5140,5140,1086
20240830,140400,780316480,5140,5130,5140,5130,330
20240830,140300,778621340,5120,5130,5130,5120,1144
20240830,140200,772761620,5140,5130,5140,5130,132
20240830,140100,772084450,5130,5130,5130,5130,542
20240830,140000,769303990,5120,5120,5120,5120,100
20240830,135900,768791990,5120,5130,5130,5120,200
20240830,135800,767767980,5110,5110,5110,5110,0
20240830,135700,767767980,5110,5130,5130,5110,812
20240830,135600,763606720,5110,5110,5110,5110,0
20240830,135500,763606720,5110,5110,5110,5110,0
20240830,135400,763606720,5110,5140,5140,5110,779
20240830,135300,759622810,5150,5140,5150,5140,496
20240830,135200,757073270,5140,5160,5160,5140,249
20240830,135100,755792370,5160,5150,5160,5150,299
20240830,135000,754252130,5150,5140,5150,5140,827
20240830,134900,750000650,5140,5140,5140,5130,314
20240830,134800,748389330,5130,5130,5130,5130,0
20240830,134700,748389330,5130,5130,5130,5130,711
20240830,134600,744741900,5130,5130,5130,5130,7
20240830,134500,744705990,5120,5130,5130,5120,348
20240830,134400,742923530,5130,5130,5130,5130,30
20240830,134300,742769630,5120,5130,5130,5120,104
20240830,134200,742237110,5160,5160,5160,5160,0
20240830,134100,742237110,5160,5150,5160,5150,381
20240830,134000,740273070,5140,5120,5150,5120,33
20240830,133900,740103560,5120,5130,5160,5110,398
20240830,133800,738066560,5120,5120,5120,5120,2
20240830,133700,738056320,5160,5160,5160,5120,47
20240830,133600,737815400,5160,5130,5160,5120,818
20240830,133500,733619490,5130,5120,5130,5110,246
20240830,133400,732360990,5130,5120,5130,5110,875
20240830,133300,727889700,5120,5120,5120,5120,21
20240830,133200,727782180,5120,5120,5120,5110,658
20240830,133100,724413230,5120,5110,5120,5110,413
20240830,133000,722298720,5120,5110,5120,5110,521
20240830,132900,719636210,5110,5110,5110,5100,222
20240830,132800,718502790,5100,5100,5110,5100,6719
20240830,132700,684177100,5100,5100,5100,5100,0
20240830,132600,684177100,5100,5100,5100,5100,200
20240830,132500,683157100,5100,5100,5100,5100,0
20240830,132400,683157100,5100,5110,5110,5100,1612
20240830,132300,674932160,5110,5110,5110,5110,200
20240830,132200,673910160,5110,5110,5110,5110,0
20240830,132100,673910160,5110,5120,5120,5110,697
20240830,132000,670348280,5130,5130,5130,5130,0
20240830,131900,670348280,5130,5130,5130,5130,98
20240830,131800,669845540,5110,5110,5110,5110,393
20240830,131700,667837310,5110,5130,5130,5110,288
20240830,131600,666364400,5120,5120,5120,5120,2
20240830,131500,666354160,5130,5120,5130,5110,179
20240830,131400,665437400,5130,5130,5130,5130,106
20240830,131300,664893620,5120,5140,5150,5120,1764
20240830,131200,655848700,5140,5130,5140,5130,69
20240830,131100,655494670,5130,5140,5140,5130,46
20240830,131000,655258280,5140,5140,5140,5140,284
20240830,130900,653798520,5140,5140,5140,5140,0
20240830,130800,653798520,5140,5150,5150,5140,158
20240830,130700,652985820,5140,5140,5140,5140,0
20240830,130600,652985820,5140,5140,5140,5140,0
20240830,130500,652985820,5140,5140,5140,5140,0
20240830,130400,652985820,5140,5140,5140,5140,200
20240830,130300,651957820,5140,5140,5140,5140,100
20240830,130200,651443820,5130,5140,5140,5130,214
20240830,130100,650344000,5160,5160,5160,5160,1
20240830,130000,650338840,5140,5140,5140,5130,299
20240830,125900,648801990,5150,5150,5150,5150,102
20240830,125800,648276690,5150,5150,5150,5150,310
20240830,125700,646680190,5150,5130,5150,5130,830
20240830,125600,642413690,5130,5130,5130,5130,441
20240830,125500,640151360,5130,5130,5140,5130,804
20240830,125400,636026740,5130,5130,5130,5130,1
20240830,125300,636021610,5130,5130,5140,5130,278
20240830,125200,634595210,5140,5150,5150,5140,97
20240830,125100,634096530,5150,5150,5150,5150,36
20240830,125000,633911130,5160,5160,5160,5160,3
20240830,124900,633895650,5160,5160,5160,5160,0
20240830,124800,633895650,5160,5160,5160,5160,0
20240830,124700,633895650,5160,5160,5160,5160,100
20240830,124600,633379650,5160,5160,5160,5160,743
20240830,124500,629545770,5160,5160,5160,5160,42
20240830,124400,629329050,5160,5160,5160,5160,1
20240830,124300,629323890,5130,5130,5130,5130,0
20240830,124200,629323890,5130,5160,5160,5130,1229
20240830,124100,623001050,5190,5190,5190,5190,0
20240830,124000,623001050,5190,5190,5190,5190,0
20240830,123900,623001050,5190,5190,5190,5190,1692
20240830,123800,614219570,5150,5150,5150,5150,189
20240830,123700,613246220,5150,5180,5180,5150,411
20240830,123600,611122650,5190,5190,5190,5190,0
20240830,123500,611122650,5190,5180,5190,5180,76
20240830,123400,610728330,5180,5180,5180,5180,1
20240830,123300,610723150,5190,5190,5190,5190,0
20240830,123200,610723150,5190,5190,5190,5190,0
20240830,123100,610723150,5190,5190,5190,5190,84
20240830,123000,610287190,5190,5180,5190,5180,360
20240830,122900,608421370,5180,5180,5180,5180,57
20240830,122800,608126110,5180,5180,5180,5180,0
20240830,122700,608126110,5180,5180,5180,5180,101
20240830,122600,607602930,5180,5180,5180,5180,214
20240830,122500,606494410,5190,5190,5190,5190,0
20240830,122400,606494410,5190,5190,5190,5190,0
20240830,122300,606494410,5190,5170,5190,5170,212
20240830,122200,605396430,5170,5170,5170,5170,0
20240830,122100,605396430,5170,5160,5170,5150,453
20240830,122000,603061980,5160,5160,5160,5160,396
20240830,121900,601018620,5170,5170,5180,5170,538
20240830,121800,598235160,5170,5190,5190,5170,314
20240830,121700,596608640,5160,5160,5160,5160,200
20240830,121600,595576640,5180,5180,5180,5180,0
20240830,121500,595576640,5180,5180,5180,5180,150
20240830,121400,594799640,5180,5180,5180,5180,11
20240830,121300,594742660,5170,5170,5170,5170,469
20240830,121200,592317930,5170,5170,5170,5170,1
20240830,121100,592312760,5170,5170,5170,5170,0
20240830,121000,592312760,5170,5150,5170,5150,1302
20240830,120900,585602440,5150,5150,5150,5150,85
20240830,120800,585164690,5140,5140,5140,5140,0
20240830,120700,585164690,5140,5150,5150,5140,350
20240830,120600,583364770,5150,5160,5160,5150,40
20240830,120500,583158750,5170,5170,5170,5170,320
20240830,120400,581504350,5170,5170,5170,5170,100
20240830,120300,580987350,5170,5170,5170,5170,0
20240830,120200,580987350,5170,5170,5170,5170,137
20240830,120100,580279060,5170,5170,5170,5170,86
20240830,120000,579834440,5170,5160,5170,5160,280
20240830,115900,578388040,5160,5160,5160,5160,0
20240830,115800,578388040,5160,5150,5160,5140,78
20240830,115700,577986400,5160,5160,5160,5160,0
20240830,115600,577986400,5160,5160,5160,5160,50
20240830,115500,577728400,5160,5160,5160,5160,0
20240830,115400,577728400,5160,5150,5160,5150,213
20240830,115300,576629450,5140,5140,5140,5140,0
20240830,115200,576629450,5140,5140,5140,5140,0
20240830,115100,576629450,5140,5150,5150,5140,334
20240830,115000,574911280,5130,5130,5130,5130,0
20240830,114900,574911280,5130,5130,5130,5130,0
20240830,114800,574911280,5130,5180,5180,5130,2273
20240830,114700,563206990,5180,5180,5180,5180,64
20240830,114600,562875470,5200,5190,5200,5190,15
20240830,114500,562797480,5200,5180,5200,5180,22
20240830,114400,562683480,5180,5170,5180,5170,198
20240830,114300,561659810,5160,5160,5160,5160,49
20240830,114200,561406970,5160,5150,5160,5150,690
20240830,114100,557852570,5160,5170,5170,5150,211
20240830,114000,556765110,5160,5140,5160,5140,2669
20240830,113900,543022130,5130,5110,5130,5100,889
20240830,113800,538484740,5100,5100,5100,5100,385
20240830,113700,536521240,5100,5140,5140,5100,2040
20240830,113600,526100430,5130,5130,5140,5130,66
20240830,113500,525761710,5140,5140,5140,5130,357
20240830,113400,523929780,5150,5130,5150,5120,559
20240830,113300,521066800,5130,5160,5160,5130,3897
20240830,113200,501003030,5160,5170,5170,5160,662
20240830,113100,497585830,5180,5170,5180,5170,1169
20240830,113000,491536790,5170,5200,5200,5160,7938
20240830,112900,450462590,5200,5200,5200,5200,1
20240830,112800,450457390,5200,5200,5200,5200,0
20240830,112700,450457390,5200,5210,5210,5200,1634
20240830,112600,441959370,5210,5210,5210,5210,400
20240830,112500,439875370,5210,5210,5210,5210,0
20240830,112400,439875370,5210,5210,5210,5200,643
20240830,112300,436531590,5210,5200,5210,5200,47
20240830,112200,436286730,5190,5190,5210,5190,263
20240830,112100,434916730,5190,5190,5200,5190,126
20240830,112000,434262380,5190,5200,5210,5190,32
20240830,111900,434096260,5200,5200,5200,5190,1401
20240830,111800,426821990,5200,5200,5200,5200,157
20240830,111700,426005590,5200,5200,5210,5200,37
20240830,111600,425813120,5200,5210,5210,5200,204
20240830,111500,424750360,5200,5200,5200,5200,2724
20240830,111400,410585560,5200,5210,5210,5200,54
20240830,111300,410304240,5200,5220,5220,5200,830
20240830,111200,405979970,5220,5220,5220,5210,331
20240830,111100,404252450,5210,5210,5210,5200,512
20240830,111000,401589050,5200,5210,5240,5200,2528
20240830,110900,388442590,5210,5230,5230,5210,2603
20240830,110800,374856420,5230,5250,5250,5230,196
20240830,110700,373830520,5270,5270,5270,5270,713
20240830,110600,370073010,5270,5270,5270,5270,0
20240830,110500,370073010,5270,5270,5270,5270,0
20240830,110400,370073010,5270,5270,5270,5270,10
20240830,110300,370020310,5270,5270,5270,5270,1
20240830,110200,370015040,5270,5270,5270,5270,9
20240830,110100,369967610,5270,5250,5270,5250,13
20240830,110000,369899120,5240,5240,5240,5240,816
20240830,105900,365623280,5240,5230,5280,5200,9144
20240830,105800,317927710,5230,5250,5250,5230,517
20240830,105700,315216150,5250,5260,5260,5250,600
20240830,105600,312065150,5250,5260,5260,5250,544
20240830,105500,309208150,5250,5260,5270,5250,244
20240830,105400,307924600,5260,5280,5280,5260,1462
20240830,105300,300221360,5280,5280,5280,5280,278
20240830,105200,298753520,5280,5280,5280,5280,0
20240830,105100,298753520,5280,5280,5280,5280,230
20240830,105000,297539120,5290,5300,5300,5290,594
20240830,104900,294391860,5300,5300,5300,5300,98
20240830,104800,293872460,5300,5300,5300,5300,127
20240830,104700,293199360,5300,5300,5300,5300,1
20240830,104600,293194060,5290,5290,5290,5290,0
20240830,104500,293194060,5290,5290,5290,5290,128
20240830,104400,292516940,5280,5280,5280,5280,150
20240830,104300,291724940,5280,5280,5280,5280,261
20240830,104200,290346860,5280,5290,5290,5280,184
20240830,104100,289373510,5310,5310,5310,5310,0
20240830,104000,289373510,5310,5310,5310,5310,453
20240830,103900,286968080,5310,5310,5310,5310,1
20240830,103800,286962770,5310,5310,5310,5310,100
20240830,103700,286431770,5310,5310,5310,5310,1
20240830,103600,286426460,5300,5300,5300,5300,500
20240830,103500,283776460,5300,5300,5300,5300,0
20240830,103400,283776460,5300,5280,5300,5280,476
20240830,103300,281255390,5290,5290,5290,5290,1223
20240830,103200,274785720,5280,5280,5280,5280,0
20240830,103100,274785720,5280,5290,5290,5280,303
20240830,103000,273185870,5280,5280,5280,5280,0
20240830,102900,273185870,5280,5290,5290,5280,22
20240830,102800,273069690,5290,5290,5290,5290,0
20240830,102700,273069690,5290,5290,5290,5290,1
20240830,102600,273064400,5270,5270,5270,5270,0
20240830,102500,273064400,5270,5280,5280,5270,103
20240830,102400,272520860,5290,5290,5290,5290,0
20240830,102300,272520860,5290,5290,5290,5290,0
20240830,102200,272520860,5290,5290,5290,5290,18
20240830,102100,272425640,5260,5270,5270,5260,139
20240830,102000,271694400,5290,5290,5290,5260,761
20240830,101900,267683840,5280,5280,5280,5280,133
20240830,101800,266981600,5280,5280,5280,5280,123
20240830,101700,266332160,5280,5280,5280,5280,221
20240830,101600,265165280,5280,5280,5280,5280,43
20240830,101500,264938240,5280,5280,5280,5280,52
20240830,101400,264663680,5270,5270,5270,5270,7
20240830,101300,264626790,5270,5270,5270,5270,0
20240830,101200,264626790,5270,5270,5270,5270,562
20240830,101100,261665050,5270,5270,5270,5260,97
20240830,101000,261153870,5270,5270,5270,5270,156
20240830,100900,260331750,5270,5270,5270,5270,34
20240830,100800,260152570,5270,5270,5270,5270,195
20240830,100700,259124920,5290,5290,5290,5290,0
20240830,100600,259124920,5290,5250,5290,5250,622
20240830,100500,255853270,5260,5290,5290,5260,1131
20240830,100400,249900020,5270,5270,5270,5270,0
20240830,100300,249900020,5270,5290,5290,5270,179
20240830,100200,248955440,5280,5300,5300,5280,437
20240830,100100,246648060,5280,5300,5300,5280,80
20240830,100000,246225640,5270,5280,5280,5270,50
20240830,095900,245961840,5270,5270,5270,5270,0
20240830,095800,245961840,5270,5270,5270,5270,0
20240830,095700,245961840,5270,5270,5270,5270,8
20240830,095600,245919680,5270,5270,5300,5270,48
20240830,095500,245666400,5270,5270,5270,5270,170
20240830,095400,244770500,5300,5300,5300,5300,19
20240830,095300,244669800,5300,5280,5300,5270,369
20240830,095200,242717240,5280,5280,5280,5280,29
20240830,095100,242564120,5310,5270,5320,5260,1740
20240830,095000,233374510,5270,5300,5300,5260,5469
20240830,094900,204517490,5310,5320,5320,5310,125
20240830,094800,203853620,5320,5310,5320,5310,28
20240830,094700,203704840,5310,5340,5340,5310,341
20240830,094600,201893610,5340,5340,5340,5340,15
20240830,094500,201813510,5340,5340,5340,5340,0
20240830,094400,201813510,5340,5340,5340,5340,0
20240830,094300,201813510,5340,5340,5340,5340,0
20240830,094200,201813510,5340,5340,5340,5340,90
20240830,094100,201332910,5330,5320,5330,5320,1254
20240830,094000,194660630,5320,5320,5320,5320,40
20240830,093900,194447830,5320,5320,5320,5320,4
20240830,093800,194426550,5300,5290,5300,5290,962
20240830,093700,189336570,5290,5300,5300,5290,418
20240830,093600,187122000,5290,5300,5320,5290,871
20240830,093500,182509100,5300,5320,5320,5300,894
20240830,093400,177767160,5310,5310,5310,5310,836
20240830,093300,173328000,5320,5330,5330,5320,1063
20240830,093200,167671760,5330,5330,5330,5330,722
20240830,093100,163823500,5340,5330,5340,5330,187
20240830,093000,162825490,5330,5360,5360,5330,169
20240830,092900,161922650,5340,5340,5340,5340,562
20240830,092800,158921570,5340,5340,5340,5340,0
20240830,092700,158921570,5340,5360,5360,5340,270
20240830,092600,157477930,5360,5380,5380,5360,774
20240830,092500,153323410,5380,5370,5380,5370,489
20240830,092400,150693220,5370,5370,5370,5370,1
20240830,092300,150687850,5370,5370,5370,5370,20
20240830,092200,150580450,5370,5370,5380,5370,251
20240830,092100,149232560,5360,5360,5360,5360,366
20240830,092000,147270800,5330,5350,5360,5330,1037
20240830,091900,141724500,5330,5350,5350,5330,200
20240830,091800,140656500,5340,5310,5340,5310,1302
20240830,091700,133716480,5310,5330,5330,5290,3078
20240830,091600,117363300,5330,5350,5350,5320,293
20240830,091500,115800920,5350,5350,5360,5350,688
20240830,091400,112120020,5350,5390,5390,5350,2052
20240830,091300,101099220,5390,5410,5410,5390,305
20240830,091200,99454870,5430,5430,5430,5430,0
20240830,091100,99454870,5430,5380,5430,5380,382
20240830,091000,97394560,5380,5400,5400,5380,35
20240830,090900,97205660,5400,5440,5440,5400,344
20240830,090800,95348020,5370,5430,5430,5370,1591
20240830,090700,86771970,5410,5450,5450,5410,1734
20240830,090600,77341840,5450,5420,5450,5420,267
20240830,090500,75889990,5410,5380,5440,5380,4416
20240830,090400,51982820,5370,5380,5380,5370,343
20240830,090300,50140610,5380,5420,5460,5380,3521
20240830,090200,31027260,5420,5370,5420,5370,2640
20240830,090100,16789810,5350,5310,5350,5280,1447
20240830,090000,9100790,5310,5300,5310,5300,1717