KissMeData/487570/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,213900,388643050,45300,45300,45300,45300,370
20240830,213800,388643050,45300,45300,45300,45300,0
20240830,213700,388643050,45300,45300,45300,45300,0
20240830,213600,388643050,45300,45300,45300,45300,0
20240830,213500,388643050,45300,45300,45300,45300,0
20240830,213400,388643050,45300,45300,45300,45300,0
20240830,213300,388643050,45300,45300,45300,45300,0
20240830,213200,388643050,45300,45300,45300,45300,0
20240830,213100,388643050,45300,45300,45300,45300,0
20240830,213000,388643050,45300,45300,45300,45300,0
20240830,212900,388643050,45300,45300,45300,45300,0
20240830,212800,388643050,45300,45300,45300,45300,0
20240830,212700,388643050,45300,45300,45300,45300,0
20240830,212600,388643050,45300,45300,45300,45300,0
20240830,212500,388643050,45300,45300,45300,45300,0
20240830,212400,388643050,45300,45300,45300,45300,0
20240830,212300,388643050,45300,45300,45300,45300,0
20240830,212200,388643050,45300,45300,45300,45300,0
20240830,212100,388643050,45300,45300,45300,45300,0
20240830,212000,388643050,45300,45300,45300,45300,0
20240830,211900,388643050,45300,45300,45300,45300,0
20240830,211800,388643050,45300,45300,45300,45300,0
20240830,211700,388643050,45300,45300,45300,45300,0
20240830,211600,388643050,45300,45300,45300,45300,0
20240830,211500,388643050,45300,45300,45300,45300,0
20240830,211400,388643050,45300,45300,45300,45300,0
20240830,211300,388643050,45300,45300,45300,45300,0
20240830,211200,388643050,45300,45300,45300,45300,0
20240830,211100,388643050,45300,45300,45300,45300,0
20240830,211000,388643050,45300,45300,45300,45300,0
20240830,210900,388643050,45300,45300,45300,45300,370
20240830,210800,388643050,45300,45300,45300,45300,0
20240830,210700,388643050,45300,45300,45300,45300,0
20240830,210600,388643050,45300,45300,45300,45300,0
20240830,210500,388643050,45300,45300,45300,45300,0
20240830,210400,388643050,45300,45300,45300,45300,0
20240830,210300,388643050,45300,45300,45300,45300,0
20240830,210200,388643050,45300,45300,45300,45300,0
20240830,210100,388643050,45300,45300,45300,45300,0
20240830,210000,388643050,45300,45300,45300,45300,0
20240830,205900,388643050,45300,45300,45300,45300,0
20240830,205800,388643050,45300,45300,45300,45300,0
20240830,205700,388643050,45300,45300,45300,45300,0
20240830,205600,388643050,45300,45300,45300,45300,0
20240830,205500,388643050,45300,45300,45300,45300,0
20240830,205400,388643050,45300,45300,45300,45300,0
20240830,205300,388643050,45300,45300,45300,45300,0
20240830,205200,388643050,45300,45300,45300,45300,0
20240830,205100,388643050,45300,45300,45300,45300,0
20240830,205000,388643050,45300,45300,45300,45300,0
20240830,204900,388643050,45300,45300,45300,45300,0
20240830,204800,388643050,45300,45300,45300,45300,0
20240830,204700,388643050,45300,45300,45300,45300,0
20240830,204600,388643050,45300,45300,45300,45300,0
20240830,204500,388643050,45300,45300,45300,45300,0
20240830,204400,388643050,45300,45300,45300,45300,0
20240830,204300,388643050,45300,45300,45300,45300,0
20240830,204200,388643050,45300,45300,45300,45300,0
20240830,204100,388643050,45300,45300,45300,45300,0
20240830,204000,388643050,45300,45300,45300,45300,0
20240830,203900,388643050,45300,45300,45300,45300,370
20240830,203800,388643050,45300,45300,45300,45300,0
20240830,203700,388643050,45300,45300,45300,45300,0
20240830,203600,388643050,45300,45300,45300,45300,0
20240830,203500,388643050,45300,45300,45300,45300,0
20240830,203400,388643050,45300,45300,45300,45300,0
20240830,203300,388643050,45300,45300,45300,45300,0
20240830,203200,388643050,45300,45300,45300,45300,0
20240830,203100,388643050,45300,45300,45300,45300,0
20240830,203000,388643050,45300,45300,45300,45300,0
20240830,202900,388643050,45300,45300,45300,45300,0
20240830,202800,388643050,45300,45300,45300,45300,0
20240830,202700,388643050,45300,45300,45300,45300,0
20240830,202600,388643050,45300,45300,45300,45300,0
20240830,202500,388643050,45300,45300,45300,45300,0
20240830,202400,388643050,45300,45300,45300,45300,0
20240830,202300,388643050,45300,45300,45300,45300,0
20240830,202200,388643050,45300,45300,45300,45300,0
20240830,202100,388643050,45300,45300,45300,45300,0
20240830,202000,388643050,45300,45300,45300,45300,0
20240830,201900,388643050,45300,45300,45300,45300,0
20240830,201800,388643050,45300,45300,45300,45300,0
20240830,201700,388643050,45300,45300,45300,45300,0
20240830,201600,388643050,45300,45300,45300,45300,0
20240830,201500,388643050,45300,45300,45300,45300,0
20240830,201400,388643050,45300,45300,45300,45300,0
20240830,201300,388643050,45300,45300,45300,45300,0
20240830,201200,388643050,45300,45300,45300,45300,0
20240830,201100,388643050,45300,45300,45300,45300,0
20240830,201000,388643050,45300,45300,45300,45300,0
20240830,200900,388643050,45300,45300,45300,45300,370
20240830,200800,388643050,45300,45300,45300,45300,0
20240830,200700,388643050,45300,45300,45300,45300,0
20240830,200600,388643050,45300,45300,45300,45300,0
20240830,200500,388643050,45300,45300,45300,45300,0
20240830,200400,388643050,45300,45300,45300,45300,0
20240830,200300,388643050,45300,45300,45300,45300,0
20240830,200200,388643050,45300,45300,45300,45300,0
20240830,200100,388643050,45300,45300,45300,45300,0
20240830,200000,388643050,45300,45300,45300,45300,0
20240830,195900,388643050,45300,45300,45300,45300,0
20240830,195800,388643050,45300,45300,45300,45300,0
20240830,195700,388643050,45300,45300,45300,45300,0
20240830,195600,388643050,45300,45300,45300,45300,0
20240830,195500,388643050,45300,45300,45300,45300,0
20240830,195400,388643050,45300,45300,45300,45300,0
20240830,195300,388643050,45300,45300,45300,45300,0
20240830,195200,388643050,45300,45300,45300,45300,0
20240830,195100,388643050,45300,45300,45300,45300,0
20240830,195000,388643050,45300,45300,45300,45300,0
20240830,194900,388643050,45300,45300,45300,45300,0
20240830,194800,388643050,45300,45300,45300,45300,0
20240830,194700,388643050,45300,45300,45300,45300,0
20240830,194600,388643050,45300,45300,45300,45300,0
20240830,194500,388643050,45300,45300,45300,45300,0
20240830,194400,388643050,45300,45300,45300,45300,0
20240830,194300,388643050,45300,45300,45300,45300,0
20240830,194200,388643050,45300,45300,45300,45300,0
20240830,194100,388643050,45300,45300,45300,45300,0
20240830,194000,388643050,45300,45300,45300,45300,0
20240830,193900,388643050,45300,45300,45300,45300,370
20240830,193800,388643050,45300,45300,45300,45300,0
20240830,193700,388643050,45300,45300,45300,45300,0
20240830,193600,388643050,45300,45300,45300,45300,0
20240830,193500,388643050,45300,45300,45300,45300,0
20240830,193400,388643050,45300,45300,45300,45300,0
20240830,193300,388643050,45300,45300,45300,45300,0
20240830,193200,388643050,45300,45300,45300,45300,0
20240830,193100,388643050,45300,45300,45300,45300,0
20240830,193000,388643050,45300,45300,45300,45300,0
20240830,192900,388643050,45300,45300,45300,45300,0
20240830,192800,388643050,45300,45300,45300,45300,0
20240830,192700,388643050,45300,45300,45300,45300,0
20240830,192600,388643050,45300,45300,45300,45300,0
20240830,192500,388643050,45300,45300,45300,45300,0
20240830,192400,388643050,45300,45300,45300,45300,0
20240830,192300,388643050,45300,45300,45300,45300,0
20240830,192200,388643050,45300,45300,45300,45300,0
20240830,192100,388643050,45300,45300,45300,45300,0
20240830,192000,388643050,45300,45300,45300,45300,0
20240830,191900,388643050,45300,45300,45300,45300,0
20240830,191800,388643050,45300,45300,45300,45300,0
20240830,191700,388643050,45300,45300,45300,45300,0
20240830,191600,388643050,45300,45300,45300,45300,0
20240830,191500,388643050,45300,45300,45300,45300,0
20240830,191400,388643050,45300,45300,45300,45300,0
20240830,191300,388643050,45300,45300,45300,45300,0
20240830,191200,388643050,45300,45300,45300,45300,0
20240830,191100,388643050,45300,45300,45300,45300,0
20240830,191000,388643050,45300,45300,45300,45300,0
20240830,190900,388643050,45300,45300,45300,45300,370
20240830,190800,388643050,45300,45300,45300,45300,0
20240830,190700,388643050,45300,45300,45300,45300,0
20240830,190600,388643050,45300,45300,45300,45300,0
20240830,190500,388643050,45300,45300,45300,45300,0
20240830,190400,388643050,45300,45300,45300,45300,0
20240830,190300,388643050,45300,45300,45300,45300,0
20240830,190200,388643050,45300,45300,45300,45300,0
20240830,190100,388643050,45300,45300,45300,45300,0
20240830,190000,388643050,45300,45300,45300,45300,0
20240830,185900,388643050,45300,45300,45300,45300,0
20240830,185800,388643050,45300,45300,45300,45300,0
20240830,185700,388643050,45300,45300,45300,45300,0
20240830,185600,388643050,45300,45300,45300,45300,0
20240830,185500,388643050,45300,45300,45300,45300,0
20240830,185400,388643050,45300,45300,45300,45300,0
20240830,185300,388643050,45300,45300,45300,45300,0
20240830,185200,388643050,45300,45300,45300,45300,0
20240830,185100,388643050,45300,45300,45300,45300,0
20240830,185000,388643050,45300,45300,45300,45300,0
20240830,184900,388643050,45300,45300,45300,45300,0
20240830,184800,388643050,45300,45300,45300,45300,0
20240830,184700,388643050,45300,45300,45300,45300,0
20240830,184600,388643050,45300,45300,45300,45300,0
20240830,184500,388643050,45300,45300,45300,45300,0
20240830,184400,388643050,45300,45300,45300,45300,0
20240830,184300,388643050,45300,45300,45300,45300,0
20240830,184200,388643050,45300,45300,45300,45300,0
20240830,184100,388643050,45300,45300,45300,45300,0
20240830,184000,388643050,45300,45300,45300,45300,0
20240830,183900,388643050,45300,45300,45300,45300,370
20240830,183800,388643050,45300,45300,45300,45300,0
20240830,183700,388643050,45300,45300,45300,45300,0
20240830,183600,388643050,45300,45300,45300,45300,0
20240830,183500,388643050,45300,45300,45300,45300,0
20240830,183400,388643050,45300,45300,45300,45300,0
20240830,183300,388643050,45300,45300,45300,45300,0
20240830,183200,388643050,45300,45300,45300,45300,0
20240830,183100,388643050,45300,45300,45300,45300,0
20240830,183000,388643050,45300,45300,45300,45300,0
20240830,182900,388643050,45300,45300,45300,45300,0
20240830,182800,388643050,45300,45300,45300,45300,0
20240830,182700,388643050,45300,45300,45300,45300,0
20240830,182600,388643050,45300,45300,45300,45300,0
20240830,182500,388643050,45300,45300,45300,45300,0
20240830,182400,388643050,45300,45300,45300,45300,0
20240830,182300,388643050,45300,45300,45300,45300,0
20240830,182200,388643050,45300,45300,45300,45300,0
20240830,182100,388643050,45300,45300,45300,45300,0
20240830,182000,388643050,45300,45300,45300,45300,0
20240830,181900,388643050,45300,45300,45300,45300,0
20240830,181800,388643050,45300,45300,45300,45300,0
20240830,181700,388643050,45300,45300,45300,45300,0
20240830,181600,388643050,45300,45300,45300,45300,0
20240830,181500,388643050,45300,45300,45300,45300,0
20240830,181400,388643050,45300,45300,45300,45300,0
20240830,181300,388643050,45300,45300,45300,45300,0
20240830,181200,388643050,45300,45300,45300,45300,0
20240830,181100,388643050,45300,45300,45300,45300,0
20240830,181000,388643050,45300,45300,45300,45300,0
20240830,180900,388643050,45300,45300,45300,45300,370
20240830,180800,388643050,45300,45300,45300,45300,0
20240830,180700,388643050,45300,45300,45300,45300,0
20240830,180600,388643050,45300,45300,45300,45300,0
20240830,180500,388643050,45300,45300,45300,45300,0
20240830,180400,388643050,45300,45300,45300,45300,0
20240830,180300,388643050,45300,45300,45300,45300,0
20240830,180200,388643050,45300,45300,45300,45300,0
20240830,180100,388643050,45300,45300,45300,45300,0
20240830,180000,388643050,45300,45300,45300,45300,0
20240830,175900,388643050,45300,45300,45300,45300,0
20240830,175800,388643050,45300,45300,45300,45300,0
20240830,175700,388643050,45300,45300,45300,45300,0
20240830,175600,388643050,45300,45300,45300,45300,0
20240830,175500,388643050,45300,45300,45300,45300,0
20240830,175400,388643050,45300,45300,45300,45300,0
20240830,175300,388643050,45300,45300,45300,45300,0
20240830,175200,388643050,45300,45300,45300,45300,0
20240830,175100,388643050,45300,45300,45300,45300,0
20240830,175000,388643050,45300,45300,45300,45300,0
20240830,174900,388643050,45300,45300,45300,45300,0
20240830,174800,388643050,45300,45300,45300,45300,0
20240830,174700,388643050,45300,45300,45300,45300,0
20240830,174600,388643050,45300,45300,45300,45300,0
20240830,174500,388643050,45300,45300,45300,45300,0
20240830,174400,388643050,45300,45300,45300,45300,0
20240830,174300,388643050,45300,45300,45300,45300,0
20240830,174200,388643050,45300,45300,45300,45300,0
20240830,174100,388643050,45300,45300,45300,45300,0
20240830,174000,388643050,45300,45300,45300,45300,0
20240830,173900,388643050,45300,45300,45300,45300,370
20240830,173800,388643050,45300,45300,45300,45300,0
20240830,173700,388643050,45300,45300,45300,45300,0
20240830,173600,388643050,45300,45300,45300,45300,0
20240830,173500,388643050,45300,45300,45300,45300,0
20240830,173400,388643050,45300,45300,45300,45300,0
20240830,173300,388643050,45300,45300,45300,45300,0
20240830,173200,388643050,45300,45300,45300,45300,0
20240830,173100,388643050,45300,45300,45300,45300,0
20240830,173000,388643050,45300,45300,45300,45300,0
20240830,172900,388643050,45300,45300,45300,45300,0
20240830,172800,388643050,45300,45300,45300,45300,0
20240830,172700,388643050,45300,45300,45300,45300,0
20240830,172600,388643050,45300,45300,45300,45300,0
20240830,172500,388643050,45300,45300,45300,45300,0
20240830,172400,388643050,45300,45300,45300,45300,0
20240830,172300,388643050,45300,45300,45300,45300,0
20240830,172200,388643050,45300,45300,45300,45300,0
20240830,172100,388643050,45300,45300,45300,45300,0
20240830,172000,388643050,45300,45300,45300,45300,0
20240830,171900,388643050,45300,45300,45300,45300,0
20240830,171800,388643050,45300,45300,45300,45300,0
20240830,171700,388643050,45300,45300,45300,45300,0
20240830,171600,388643050,45300,45300,45300,45300,0
20240830,171500,388643050,45300,45300,45300,45300,0
20240830,171400,388643050,45300,45300,45300,45300,0
20240830,171300,388643050,45300,45300,45300,45300,0
20240830,171200,388643050,45300,45300,45300,45300,0
20240830,171100,388643050,45300,45300,45300,45300,0
20240830,171000,388643050,45300,45300,45300,45300,0
20240830,170900,388643050,45300,45300,45300,45300,370
20240830,170800,388643050,45300,45300,45300,45300,0
20240830,170700,388643050,45300,45300,45300,45300,0
20240830,170600,388643050,45300,45300,45300,45300,0
20240830,170500,388643050,45300,45300,45300,45300,0
20240830,170400,388643050,45300,45300,45300,45300,0
20240830,170300,388643050,45300,45300,45300,45300,0
20240830,170200,388643050,45300,45300,45300,45300,0
20240830,170100,388643050,45300,45300,45300,45300,0
20240830,170000,388643050,45300,45300,45300,45300,0
20240830,165900,388643050,45300,45300,45300,45300,0
20240830,165800,388643050,45300,45300,45300,45300,0
20240830,165700,388643050,45300,45300,45300,45300,0
20240830,165600,388643050,45300,45300,45300,45300,0
20240830,165500,388643050,45300,45300,45300,45300,0
20240830,165400,388643050,45300,45300,45300,45300,0
20240830,165300,388643050,45300,45300,45300,45300,0
20240830,165200,388643050,45300,45300,45300,45300,0
20240830,165100,388643050,45300,45300,45300,45300,0
20240830,165000,388643050,45300,45300,45300,45300,0
20240830,164900,388643050,45300,45300,45300,45300,0
20240830,164800,388643050,45300,45300,45300,45300,0
20240830,164700,388643050,45300,45300,45300,45300,0
20240830,164600,388643050,45300,45300,45300,45300,0
20240830,164500,388643050,45300,45300,45300,45300,0
20240830,164400,388643050,45300,45300,45300,45300,0
20240830,164300,388643050,45300,45300,45300,45300,0
20240830,164200,388643050,45300,45300,45300,45300,0
20240830,164100,388643050,45300,45300,45300,45300,0
20240830,164000,388643050,45300,45300,45300,45300,0
20240830,163900,388643050,45300,45300,45300,45300,370
20240830,163800,388643050,45300,45300,45300,45300,0
20240830,163700,388643050,45300,45300,45300,45300,0
20240830,163600,388643050,45300,45300,45300,45300,0
20240830,163500,388643050,45300,45300,45300,45300,0
20240830,163400,388643050,45300,45300,45300,45300,0
20240830,163300,388643050,45300,45300,45300,45300,0
20240830,163200,388643050,45300,45300,45300,45300,0
20240830,163100,388643050,45300,45300,45300,45300,0
20240830,163000,388643050,45300,45300,45300,45300,0
20240830,162900,388643050,45300,45300,45300,45300,0
20240830,162800,388643050,45300,45300,45300,45300,0
20240830,162700,388643050,45300,45300,45300,45300,0
20240830,162600,388643050,45300,45300,45300,45300,0
20240830,162500,388643050,45300,45300,45300,45300,0
20240830,162400,388643050,45300,45300,45300,45300,0
20240830,162300,388643050,45300,45300,45300,45300,0
20240830,162200,388643050,45300,45300,45300,45300,0
20240830,162100,388643050,45300,45300,45300,45300,0
20240830,162000,388643050,45300,45300,45300,45300,0
20240830,161900,388643050,45300,45300,45300,45300,0
20240830,161800,388643050,45300,45300,45300,45300,0
20240830,161700,388643050,45300,45300,45300,45300,0
20240830,161600,388643050,45300,45300,45300,45300,0
20240830,161500,388643050,45300,45300,45300,45300,0
20240830,161400,388643050,45300,45300,45300,45300,0
20240830,161300,388643050,45300,45300,45300,45300,0
20240830,161200,388643050,45300,45300,45300,45300,0
20240830,161100,388643050,45300,45300,45300,45300,0
20240830,161000,388643050,45300,45300,45300,45300,0
20240830,160900,388643050,45300,45300,45300,45300,370
20240830,160800,388643050,45300,45300,45300,45300,0
20240830,160700,388643050,45300,45300,45300,45300,0
20240830,160600,388643050,45300,45300,45300,45300,0
20240830,160500,388643050,45300,45300,45300,45300,0
20240830,160400,388643050,45300,45300,45300,45300,0
20240830,160300,388643050,45300,45300,45300,45300,0
20240830,160200,388643050,45300,45300,45300,45300,0
20240830,160100,388643050,45300,45300,45300,45300,0
20240830,160000,388643050,45300,45300,45300,45300,0
20240830,155900,388643050,45300,45300,45300,45300,0
20240830,155800,388643050,45300,45300,45300,45300,0
20240830,155700,388643050,45300,45300,45300,45300,0
20240830,155600,388643050,45300,45300,45300,45300,0
20240830,155500,388643050,45300,45300,45300,45300,0
20240830,155400,388643050,45300,45300,45300,45300,0
20240830,155300,388643050,45300,45300,45300,45300,0
20240830,155200,388643050,45300,45300,45300,45300,0
20240830,155100,388643050,45300,45300,45300,45300,0
20240830,155000,388643050,45300,45300,45300,45300,0
20240830,154900,388643050,45300,45300,45300,45300,0
20240830,154800,388643050,45300,45300,45300,45300,0
20240830,154700,388643050,45300,45300,45300,45300,0
20240830,154600,388643050,45300,45300,45300,45300,0
20240830,154500,388643050,45300,45300,45300,45300,0
20240830,154400,388643050,45300,45300,45300,45300,0
20240830,154300,388643050,45300,45300,45300,45300,0
20240830,154200,388643050,45300,45300,45300,45300,0
20240830,154100,388643050,45300,45300,45300,45300,0
20240830,154000,388643050,45300,45300,45300,45300,0
20240830,153900,388643050,45300,45300,45300,45300,370
20240830,153800,388643050,45300,45300,45300,45300,0
20240830,153700,388643050,45300,45300,45300,45300,0
20240830,153600,388643050,45300,45300,45300,45300,0
20240830,153500,388643050,45300,45300,45300,45300,0
20240830,153400,388643050,45300,45300,45300,45300,0
20240830,153300,388643050,45300,45300,45300,45300,0
20240830,153200,388643050,45300,45300,45300,45300,0
20240830,153100,388643050,45300,45300,45300,45300,0
20240830,153000,388643050,45300,45300,45300,45300,370
20240830,152900,371882050,45300,45300,45300,45300,0
20240830,152800,371882050,45300,45300,45300,45300,0
20240830,152700,371882050,45300,45300,45300,45300,0
20240830,152600,371882050,45300,45300,45300,45300,0
20240830,152500,371882050,45300,45300,45300,45300,0
20240830,152400,371882050,45300,45300,45300,45300,0
20240830,152300,371882050,45300,45300,45300,45300,0
20240830,152200,371882050,45300,45300,45300,45300,0
20240830,152100,371882050,45300,45300,45300,45300,0
20240830,152000,371882050,45300,45300,45300,45300,0
20240830,151900,371882050,45300,45250,45300,45250,25
20240830,151800,370750650,45250,45250,45250,45250,22
20240830,151700,369755150,45250,45250,45250,45250,14
20240830,151600,369121650,45250,45250,45250,45250,9
20240830,151500,368714400,45250,45250,45250,45250,7
20240830,151400,368397650,45250,45250,45250,45250,9
20240830,151300,367990400,45250,45250,45250,45250,13
20240830,151200,367402150,45250,45250,45300,45250,17
20240830,151100,366632850,45250,45250,45250,45200,68
20240830,151000,363556000,45250,45250,45250,45200,38
20240830,150900,361836650,45250,45250,45250,45250,14
20240830,150800,361203150,45250,45200,45250,45200,11
20240830,150700,360705750,45250,45250,45250,45250,114
20240830,150600,355547250,45250,45250,45250,45250,107
20240830,150500,350705500,45250,45350,45350,45250,67
20240830,150400,347667450,45350,45250,45350,45250,8
20240830,150300,347305250,45250,45250,45250,45250,16
20240830,150200,346581250,45250,45250,45250,45250,11
20240830,150100,346083500,45250,45300,45300,45250,56
20240830,150000,343549200,45300,45300,45400,45300,6
20240830,145900,343277300,45300,45300,45300,45300,5
20240830,145800,343050800,45250,45300,45300,45250,397
20240830,145700,325066850,45400,45300,45400,45300,402
20240830,145600,306856050,45350,45350,45350,45350,8
20240830,145500,306493250,45350,45350,45350,45350,11
20240830,145400,305994400,45400,45400,45400,45350,8
20240830,145300,305631500,45350,45350,45400,45350,5
20240830,145200,305404700,45400,45400,45400,45400,1
20240830,145100,305359300,45350,45400,45400,45350,7
20240830,145000,305041800,45350,45350,45350,45350,3
20240830,144900,304905750,45400,45400,45400,45350,5
20240830,144800,304678900,45350,45350,45350,45350,3
20240830,144700,304542850,45350,45350,45350,45350,7
20240830,144600,304225400,45350,45350,45350,45350,3
20240830,144500,304089350,45350,45350,45350,45350,9
20240830,144400,303681200,45350,45350,45400,45350,29
20240830,144300,302366000,45350,45350,45350,45350,26
20240830,144200,301186900,45350,45350,45400,45350,26
20240830,144100,300007750,45350,45350,45350,45350,6
20240830,144000,299735650,45350,45400,45400,45350,7
20240830,143900,299418000,45400,45400,45400,45400,0
20240830,143800,299418000,45400,45400,45400,45400,5
20240830,143700,299191000,45400,45400,45400,45400,0
20240830,143600,299191000,45400,45400,45400,45400,58
20240830,143500,296557800,45400,45400,45400,45400,20
20240830,143400,295649800,45400,45450,45450,45400,52
20240830,143300,293288400,45450,45450,45450,45450,2
20240830,143200,293197500,45450,45400,45450,45400,99
20240830,143100,288698100,45450,45450,45450,45450,1
20240830,143000,288652650,45400,45400,45400,45400,3
20240830,142900,288516450,45400,45400,45400,45400,3
20240830,142800,288380250,45400,45400,45400,45400,11
20240830,142700,287880850,45450,45450,45450,45450,2
20240830,142600,287789950,45450,45450,45450,45450,1
20240830,142500,287744500,45400,45400,45400,45400,12
20240830,142400,287199700,45400,45400,45400,45400,0
20240830,142300,287199700,45400,45450,45450,45400,16
20240830,142200,286473250,45400,45400,45400,45400,0
20240830,142100,286473250,45400,45400,45400,45400,4
20240830,142000,286291650,45450,45450,45450,45450,5
20240830,141900,286064400,45450,45450,45450,45450,3
20240830,141800,285928050,45400,45450,45450,45400,5
20240830,141700,285700950,45400,45400,45400,45400,0
20240830,141600,285700950,45400,45400,45400,45400,44
20240830,141500,283703350,45400,45400,45400,45400,40
20240830,141400,281887350,45400,45400,45400,45400,5
20240830,141300,281660350,45400,45400,45400,45400,1
20240830,141200,281614950,45400,45400,45400,45400,0
20240830,141100,281614950,45400,45400,45400,45400,0
20240830,141000,281614950,45400,45400,45450,45400,130
20240830,140900,275712900,45450,45450,45450,45450,0
20240830,140800,275712900,45450,45400,45450,45400,2
20240830,140700,275622050,45400,45350,45400,45350,11
20240830,140600,275123150,45400,45400,45400,45400,2
20240830,140500,275032350,45350,45350,45350,45350,0
20240830,140400,275032350,45350,45400,45400,45350,13
20240830,140300,274442200,45450,45450,45450,45450,1
20240830,140200,274396750,45400,45400,45400,45400,0
20240830,140100,274396750,45400,45400,45400,45400,48
20240830,140000,272217550,45400,45400,45400,45400,0
20240830,135900,272217550,45400,45400,45400,45400,0
20240830,135800,272217550,45400,45400,45400,45400,0
20240830,135700,272217550,45400,45400,45400,45400,0
20240830,135600,272217550,45400,45400,45400,45400,0
20240830,135500,272217550,45400,45400,45400,45400,0
20240830,135400,272217550,45400,45400,45400,45400,0
20240830,135300,272217550,45400,45400,45400,45400,0
20240830,135200,272217550,45400,45400,45400,45400,0
20240830,135100,272217550,45400,45400,45400,45400,47
20240830,135000,270083750,45450,45450,45450,45450,0
20240830,134900,270083750,45450,45450,45450,45450,11
20240830,134800,269583800,45500,45500,45500,45500,0
20240830,134700,269583800,45500,45500,45500,45500,1
20240830,134600,269538300,45500,45500,45500,45500,0
20240830,134500,269538300,45500,45500,45500,45500,0
20240830,134400,269538300,45500,45500,45500,45500,0
20240830,134300,269538300,45500,45500,45500,45500,1
20240830,134200,269492800,45450,45450,45450,45450,0
20240830,134100,269492800,45450,45450,45450,45450,100
20240830,134000,264947800,45500,45500,45500,45500,0
20240830,133900,264947800,45500,45500,45500,45500,0
20240830,133800,264947800,45500,45500,45500,45500,0
20240830,133700,264947800,45500,45500,45500,45500,0
20240830,133600,264947800,45500,45500,45500,45500,0
20240830,133500,264947800,45500,45500,45500,45500,0
20240830,133400,264947800,45500,45500,45500,45500,0
20240830,133300,264947800,45500,45500,45500,45500,92
20240830,133200,260761800,45500,45500,45500,45500,0
20240830,133100,260761800,45500,45500,45500,45500,1
20240830,133000,260716300,45400,45400,45400,45400,46
20240830,132900,258627900,45400,45400,45400,45400,0
20240830,132800,258627900,45400,45400,45400,45400,0
20240830,132700,258627900,45400,45400,45400,45400,0
20240830,132600,258627900,45400,45400,45400,45400,0
20240830,132500,258627900,45400,45400,45400,45400,0
20240830,132400,258627900,45400,45400,45400,45400,0
20240830,132300,258627900,45400,45400,45400,45400,9
20240830,132200,258219300,45400,45400,45400,45400,0
20240830,132100,258219300,45400,45400,45400,45400,0
20240830,132000,258219300,45400,45400,45400,45400,0
20240830,131900,258219300,45400,45400,45400,45400,0
20240830,131800,258219300,45400,45400,45400,45400,0
20240830,131700,258219300,45400,45400,45400,45400,0
20240830,131600,258219300,45400,45400,45400,45400,3
20240830,131500,258083100,45500,45500,45500,45500,0
20240830,131400,258083100,45500,45500,45500,45500,0
20240830,131300,258083100,45500,45500,45500,45500,0
20240830,131200,258083100,45500,45500,45500,45500,7
20240830,131100,257764600,45500,45500,45500,45500,0
20240830,131000,257764600,45500,45500,45500,45500,6
20240830,130900,257491600,45500,45500,45500,45500,0
20240830,130800,257491600,45500,45500,45500,45500,0
20240830,130700,257491600,45500,45500,45500,45500,0
20240830,130600,257491600,45500,45500,45500,45500,0
20240830,130500,257491600,45500,45500,45500,45500,0
20240830,130400,257491600,45500,45500,45500,45500,0
20240830,130300,257491600,45500,45500,45500,45500,57
20240830,130200,254898100,45350,45350,45350,45350,0
20240830,130100,254898100,45350,45350,45350,45350,0
20240830,130000,254898100,45350,45350,45350,45350,0
20240830,125900,254898100,45350,45350,45350,45350,0
20240830,125800,254898100,45350,45350,45350,45350,0
20240830,125700,254898100,45350,45350,45350,45350,0
20240830,125600,254898100,45350,45350,45350,45350,0
20240830,125500,254898100,45350,45350,45350,45350,1
20240830,125400,254852750,45500,45500,45500,45500,0
20240830,125300,254852750,45500,45500,45500,45500,11
20240830,125200,254352250,45450,45450,45450,45450,1
20240830,125100,254306800,45450,45450,45450,45450,1
20240830,125000,254261350,45500,45500,45500,45500,0
20240830,124900,254261350,45500,45300,45500,45300,42
20240830,124800,252358350,45300,45300,45300,45300,0
20240830,124700,252358350,45300,45300,45300,45300,0
20240830,124600,252358350,45300,45300,45300,45300,0
20240830,124500,252358350,45300,45300,45300,45300,0
20240830,124400,252358350,45300,45300,45300,45300,37
20240830,124300,250682250,45500,45500,45500,45500,0
20240830,124200,250682250,45500,45500,45500,45500,0
20240830,124100,250682250,45500,45500,45500,45500,0
20240830,124000,250682250,45500,45500,45500,45500,1
20240830,123900,250636750,45350,45350,45350,45350,0
20240830,123800,250636750,45350,45350,45350,45350,100
20240830,123700,246101750,45350,45350,45350,45350,0
20240830,123600,246101750,45350,45350,45350,45350,0
20240830,123500,246101750,45350,45350,45350,45350,0
20240830,123400,246101750,45350,45350,45350,45350,0
20240830,123300,246101750,45350,45350,45350,45350,0
20240830,123200,246101750,45350,45350,45350,45350,40
20240830,123100,244287750,45350,45350,45350,45350,0
20240830,123000,244287750,45350,45350,45350,45350,0
20240830,122900,244287750,45350,45350,45350,45350,330
20240830,122800,229322250,45350,45400,45400,45350,3
20240830,122700,229186150,45350,45350,45350,45350,0
20240830,122600,229186150,45350,45400,45400,45350,36
20240830,122500,227552750,45400,45400,45400,45400,0
20240830,122400,227552750,45400,45450,45450,45400,45
20240830,122300,225508050,45450,45450,45450,45450,0
20240830,122200,225508050,45450,45450,45450,45450,0
20240830,122100,225508050,45450,45450,45450,45450,6
20240830,122000,225235350,45450,45450,45450,45450,1
20240830,121900,225189900,45450,45500,45500,45450,49
20240830,121800,222961600,45550,45550,45550,45550,0
20240830,121700,222961600,45550,45550,45550,45550,10
20240830,121600,222506100,45550,45550,45550,45550,1
20240830,121500,222460550,45550,45550,45550,45550,0
20240830,121400,222460550,45550,45550,45550,45550,0
20240830,121300,222460550,45550,45550,45550,45550,0
20240830,121200,222460550,45550,45500,45550,45500,49
20240830,121100,220231000,45500,45500,45500,45500,0
20240830,121000,220231000,45500,45500,45500,45500,1
20240830,120900,220185500,45500,45500,45500,45500,1
20240830,120800,220140000,45500,45500,45500,45500,0
20240830,120700,220140000,45500,45500,45500,45500,51
20240830,120600,217819500,45450,45450,45450,45450,0
20240830,120500,217819500,45450,45450,45450,45450,7
20240830,120400,217501350,45450,45500,45500,45450,165
20240830,120300,209996400,45500,45500,45500,45500,0
20240830,120200,209996400,45500,45500,45500,45500,1
20240830,120100,209950900,45450,45450,45450,45450,0
20240830,120000,209950900,45450,45450,45450,45450,0
20240830,115900,209950900,45450,45450,45450,45450,75
20240830,115800,206542150,45450,45450,45450,45450,0
20240830,115700,206542150,45450,45450,45450,45450,0
20240830,115600,206542150,45450,45400,45450,45400,2
20240830,115500,206451300,45300,45300,45300,45300,0
20240830,115400,206451300,45300,45300,45300,45300,0
20240830,115300,206451300,45300,45300,45300,45300,0
20240830,115200,206451300,45300,45300,45300,45300,0
20240830,115100,206451300,45300,45400,45400,45300,43
20240830,115000,204501100,45300,45300,45300,45300,0
20240830,114900,204501100,45300,45350,45450,45300,126
20240830,114800,198787750,45400,45400,45400,45400,0
20240830,114700,198787750,45400,45400,45400,45400,1
20240830,114600,198742350,45450,45450,45450,45450,0
20240830,114500,198742350,45450,45450,45450,45450,0
20240830,114400,198742350,45450,45450,45450,45450,14
20240830,114300,198106050,45450,45450,45450,45450,1
20240830,114200,198060600,45450,45450,45450,45450,0
20240830,114100,198060600,45450,45450,45450,45450,0
20240830,114000,198060600,45450,45450,45450,45450,0
20240830,113900,198060600,45450,45450,45450,45450,0
20240830,113800,198060600,45450,45450,45450,45450,0
20240830,113700,198060600,45450,45450,45450,45450,1
20240830,113600,198015150,45300,45450,45450,45300,6
20240830,113500,197743200,45300,45450,45450,45300,105
20240830,113400,192983400,45300,45300,45300,45300,0
20240830,113300,192983400,45300,45300,45300,45300,0
20240830,113200,192983400,45300,45300,45300,45300,0
20240830,113100,192983400,45300,45300,45300,45300,0
20240830,113000,192983400,45300,45400,45400,45300,164
20240830,112900,185545750,45450,45450,45450,45450,1
20240830,112800,185500300,45400,45400,45400,45400,0
20240830,112700,185500300,45400,45450,45450,45400,15
20240830,112600,184819250,45400,45400,45400,45400,0
20240830,112500,184819250,45400,45400,45400,45400,0
20240830,112400,184819250,45400,45400,45400,45400,1
20240830,112300,184773850,45400,45400,45400,45400,20
20240830,112200,183865850,45450,45450,45450,45450,0
20240830,112100,183865850,45450,45450,45450,45450,0
20240830,112000,183865850,45450,45450,45450,45450,0
20240830,111900,183865850,45450,45450,45450,45450,0
20240830,111800,183865850,45450,45450,45450,45450,0
20240830,111700,183865850,45450,45500,45500,45450,61
20240830,111600,181092450,45650,45650,45650,45650,0
20240830,111500,181092450,45650,45650,45650,45650,0
20240830,111400,181092450,45650,45650,45650,45650,2
20240830,111300,181001150,45650,45650,45650,45650,0
20240830,111200,181001150,45650,45650,45650,45650,0
20240830,111100,181001150,45650,45650,45650,45650,0
20240830,111000,181001150,45650,45650,45650,45650,0
20240830,110900,181001150,45650,45650,45650,45650,1
20240830,110800,180955500,45450,45450,45450,45450,141
20240830,110700,174547050,45450,45450,45450,45450,0
20240830,110600,174547050,45450,45500,45500,45450,27
20240830,110500,173319300,45600,45600,45600,45600,15
20240830,110400,172635300,45650,45650,45650,45650,30
20240830,110300,171265800,45450,45450,45450,45450,0
20240830,110200,171265800,45450,45450,45450,45450,0
20240830,110100,171265800,45450,45450,45450,45450,0
20240830,110000,171265800,45450,45450,45450,45450,27
20240830,105900,170038650,45650,45650,45650,45650,27
20240830,105800,168806100,45650,45650,45650,45650,0
20240830,105700,168806100,45650,45650,45650,45650,32
20240830,105600,167345300,45450,45450,45450,45450,0
20240830,105500,167345300,45450,45450,45450,45450,11
20240830,105400,166845350,45450,45450,45450,45450,1
20240830,105300,166799900,45450,45600,45700,45450,77
20240830,105200,163291550,45450,45450,45450,45450,20
20240830,105100,162382550,45450,45450,45450,45450,40
20240830,105000,160564550,45400,45600,45600,45400,201
20240830,104900,151423050,45600,45550,45600,45550,22
20240830,104800,150419900,45550,45450,45550,45450,352
20240830,104700,134401400,45400,45350,45400,45300,141
20240830,104600,128003050,45350,45350,45350,45350,0
20240830,104500,128003050,45350,45350,45350,45350,0
20240830,104400,128003050,45350,45350,45350,45300,98
20240830,104300,123563350,45350,45350,45350,45350,2
20240830,104200,123472650,45350,45350,45350,45350,0
20240830,104100,123472650,45350,45350,45350,45350,0
20240830,104000,123472650,45350,45350,45350,45350,12
20240830,103900,122928450,45350,45350,45350,45350,17
20240830,103800,122157500,45350,45350,45350,45350,2
20240830,103700,122066800,45350,45350,45350,45350,58
20240830,103600,119436500,45350,45350,45350,45350,0
20240830,103500,119436500,45350,45350,45350,45350,1
20240830,103400,119391150,45350,45350,45350,45350,3
20240830,103300,119255100,45350,45350,45350,45350,67
20240830,103200,116216650,45350,45350,45350,45350,6
20240830,103100,115944550,45350,45350,45350,45350,5
20240830,103000,115717800,45350,45400,45400,45350,84
20240830,102900,111904250,45350,45350,45350,45350,8
20240830,102800,111541450,45350,45350,45350,45350,32
20240830,102700,110090250,45350,45350,45350,45350,130
20240830,102600,104194750,45350,45350,45350,45350,0
20240830,102500,104194750,45350,45350,45350,45350,2
20240830,102400,104104050,45350,45350,45350,45350,6
20240830,102300,103831950,45350,45350,45350,45350,0
20240830,102200,103831950,45350,45350,45350,45350,22
20240830,102100,102834250,45350,45350,45350,45350,0
20240830,102000,102834250,45350,45350,45350,45300,52
20240830,101900,100478550,45350,45350,45350,45350,0
20240830,101800,100478550,45350,45350,45350,45350,0
20240830,101700,100478550,45350,45350,45350,45350,5
20240830,101600,100251800,45350,45350,45350,45350,1
20240830,101500,100206450,45350,45350,45350,45350,0
20240830,101400,100206450,45350,45350,45350,45350,41
20240830,101300,98347100,45350,45350,45350,45350,82
20240830,101200,94628400,45350,45350,45350,45350,0
20240830,101100,94628400,45350,45350,45350,45350,1
20240830,101000,94583050,45350,45350,45350,45350,5
20240830,100900,94356300,45350,45350,45350,45350,1
20240830,100800,94310950,45350,45350,45350,45350,0
20240830,100700,94310950,45350,45350,45350,45350,0
20240830,100600,94310950,45350,45350,45350,45350,44
20240830,100500,92315550,45350,45350,45350,45350,0
20240830,100400,92315550,45350,45350,45350,45350,44
20240830,100300,90320150,45350,45350,45350,45350,0
20240830,100200,90320150,45350,45350,45350,45350,76
20240830,100100,86873550,45350,45350,45350,45350,25
20240830,100000,85739800,45400,45350,45400,45350,2
20240830,095900,85649050,45400,45400,45400,45400,3
20240830,095800,85512850,45400,45400,45400,45400,8
20240830,095700,85149650,45400,45350,45400,45350,2
20240830,095600,85058900,45350,45350,45350,45350,0
20240830,095500,85058900,45350,45350,45350,45350,22
20240830,095400,84061200,45300,45300,45300,45300,0
20240830,095300,84061200,45300,45300,45300,45300,5
20240830,095200,83834700,45300,45300,45300,45300,0
20240830,095100,83834700,45300,45300,45300,45300,12
20240830,095000,83291100,45300,45300,45300,45300,129
20240830,094900,77447400,45300,45300,45300,45300,1
20240830,094800,77402100,45300,45300,45300,45300,2
20240830,094700,77311500,45250,45250,45250,45250,47
20240830,094600,75184750,45250,45250,45250,45250,5
20240830,094500,74958500,45250,45250,45250,45250,50
20240830,094400,72696000,45250,45250,45250,45250,13
20240830,094300,72107750,45300,45300,45300,45300,0
20240830,094200,72107750,45300,45300,45300,45300,1
20240830,094100,72062450,45300,45300,45300,45300,12
20240830,094000,71518850,45300,45300,45300,45300,17
20240830,093900,70748750,45300,45300,45300,45300,1
20240830,093800,70703450,45250,45250,45250,45250,73
20240830,093700,67400200,45250,45250,45250,45250,1
20240830,093600,67354950,45250,45250,45250,45250,174
20240830,093500,59481450,45300,45250,45300,45250,56
20240830,093400,56947150,45300,45300,45300,45250,41
20240830,093300,55089950,45300,45300,45300,45300,137
20240830,093200,48883850,45450,45450,45450,45450,0
20240830,093100,48883850,45450,45450,45450,45450,1
20240830,093000,48838400,45250,45250,45250,45250,85
20240830,092900,44992150,45250,45250,45250,45250,2
20240830,092800,44901650,45250,45250,45250,45250,6
20240830,092700,44630150,45250,45250,45250,45250,33
20240830,092600,43136900,45250,45300,45300,45250,85
20240830,092500,39290600,45250,45250,45250,45250,1
20240830,092400,39245350,45300,45300,45300,45300,3
20240830,092300,39109450,45300,45300,45300,45300,30
20240830,092200,37750450,45300,45300,45300,45300,0
20240830,092100,37750450,45300,45400,45400,45300,195
20240830,092000,28915700,45450,45400,45450,45400,21
20240830,091900,27962250,45400,45400,45400,45400,13
20240830,091800,27372050,45450,45450,45450,45450,1
20240830,091700,27326600,45400,45400,45400,45400,14
20240830,091600,26691000,45350,45350,45350,45350,10
20240830,091500,26237500,45350,45350,45350,45350,0
20240830,091400,26237500,45350,45300,45350,45300,9
20240830,091300,25829750,45350,45450,45450,45350,50
20240830,091200,23561950,45300,45300,45300,45300,0
20240830,091100,23561950,45300,45300,45300,45300,0
20240830,091000,23561950,45300,45350,45350,45300,21
20240830,090900,22610150,45350,45350,45350,45350,18
20240830,090800,21793850,45300,45300,45300,45300,0
20240830,090700,21793850,45300,45300,45300,45300,51
20240830,090600,19483550,45300,45350,45350,45300,14
20240830,090500,18848900,45300,45300,45300,45300,0
20240830,090400,18848900,45300,45350,45350,45300,43
20240830,090300,16900050,45300,45300,45300,45300,0
20240830,090200,16900050,45300,45300,45300,45300,0
20240830,090100,16900050,45300,45300,45300,45300,0
20240830,090000,16900050,45300,45800,45800,45300,370