KissMeData/151860/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,202100,600946500,5940,5940,5940,5940,3018
20240830,202000,600946500,5940,5940,5940,5940,0
20240830,201900,600946500,5940,5940,5940,5940,0
20240830,201800,600946500,5940,5940,5940,5940,0
20240830,201700,600946500,5940,5940,5940,5940,0
20240830,201600,600946500,5940,5940,5940,5940,0
20240830,201500,600946500,5940,5940,5940,5940,0
20240830,201400,600946500,5940,5940,5940,5940,0
20240830,201300,600946500,5940,5940,5940,5940,0
20240830,201200,600946500,5940,5940,5940,5940,0
20240830,201100,600946500,5940,5940,5940,5940,0
20240830,201000,600946500,5940,5940,5940,5940,0
20240830,200900,600946500,5940,5940,5940,5940,0
20240830,200800,600946500,5940,5940,5940,5940,0
20240830,200700,600946500,5940,5940,5940,5940,0
20240830,200600,600946500,5940,5940,5940,5940,0
20240830,200500,600946500,5940,5940,5940,5940,0
20240830,200400,600946500,5940,5940,5940,5940,0
20240830,200300,600946500,5940,5940,5940,5940,0
20240830,200200,600946500,5940,5940,5940,5940,0
20240830,200100,600946500,5940,5940,5940,5940,0
20240830,200000,600946500,5940,5940,5940,5940,0
20240830,195900,600946500,5940,5940,5940,5940,0
20240830,195800,600946500,5940,5940,5940,5940,0
20240830,195700,600946500,5940,5940,5940,5940,0
20240830,195600,600946500,5940,5940,5940,5940,0
20240830,195500,600946500,5940,5940,5940,5940,0
20240830,195400,600946500,5940,5940,5940,5940,0
20240830,195300,600946500,5940,5940,5940,5940,0
20240830,195200,600946500,5940,5940,5940,5940,0
20240830,195100,600946500,5940,5940,5940,5940,3018
20240830,195000,600946500,5940,5940,5940,5940,0
20240830,194900,600946500,5940,5940,5940,5940,0
20240830,194800,600946500,5940,5940,5940,5940,0
20240830,194700,600946500,5940,5940,5940,5940,0
20240830,194600,600946500,5940,5940,5940,5940,0
20240830,194500,600946500,5940,5940,5940,5940,0
20240830,194400,600946500,5940,5940,5940,5940,0
20240830,194300,600946500,5940,5940,5940,5940,0
20240830,194200,600946500,5940,5940,5940,5940,0
20240830,194100,600946500,5940,5940,5940,5940,0
20240830,194000,600946500,5940,5940,5940,5940,0
20240830,193900,600946500,5940,5940,5940,5940,0
20240830,193800,600946500,5940,5940,5940,5940,0
20240830,193700,600946500,5940,5940,5940,5940,0
20240830,193600,600946500,5940,5940,5940,5940,0
20240830,193500,600946500,5940,5940,5940,5940,0
20240830,193400,600946500,5940,5940,5940,5940,0
20240830,193300,600946500,5940,5940,5940,5940,0
20240830,193200,600946500,5940,5940,5940,5940,0
20240830,193100,600946500,5940,5940,5940,5940,0
20240830,193000,600946500,5940,5940,5940,5940,0
20240830,192900,600946500,5940,5940,5940,5940,0
20240830,192800,600946500,5940,5940,5940,5940,0
20240830,192700,600946500,5940,5940,5940,5940,0
20240830,192600,600946500,5940,5940,5940,5940,0
20240830,192500,600946500,5940,5940,5940,5940,0
20240830,192400,600946500,5940,5940,5940,5940,0
20240830,192300,600946500,5940,5940,5940,5940,0
20240830,192200,600946500,5940,5940,5940,5940,0
20240830,192100,600946500,5940,5940,5940,5940,3018
20240830,192000,600946500,5940,5940,5940,5940,0
20240830,191900,600946500,5940,5940,5940,5940,0
20240830,191800,600946500,5940,5940,5940,5940,0
20240830,191700,600946500,5940,5940,5940,5940,0
20240830,191600,600946500,5940,5940,5940,5940,0
20240830,191500,600946500,5940,5940,5940,5940,0
20240830,191400,600946500,5940,5940,5940,5940,0
20240830,191300,600946500,5940,5940,5940,5940,0
20240830,191200,600946500,5940,5940,5940,5940,0
20240830,191100,600946500,5940,5940,5940,5940,0
20240830,191000,600946500,5940,5940,5940,5940,0
20240830,190900,600946500,5940,5940,5940,5940,0
20240830,190800,600946500,5940,5940,5940,5940,0
20240830,190700,600946500,5940,5940,5940,5940,0
20240830,190600,600946500,5940,5940,5940,5940,0
20240830,190500,600946500,5940,5940,5940,5940,0
20240830,190400,600946500,5940,5940,5940,5940,0
20240830,190300,600946500,5940,5940,5940,5940,0
20240830,190200,600946500,5940,5940,5940,5940,0
20240830,190100,600946500,5940,5940,5940,5940,0
20240830,190000,600946500,5940,5940,5940,5940,0
20240830,185900,600946500,5940,5940,5940,5940,0
20240830,185800,600946500,5940,5940,5940,5940,0
20240830,185700,600946500,5940,5940,5940,5940,0
20240830,185600,600946500,5940,5940,5940,5940,0
20240830,185500,600946500,5940,5940,5940,5940,0
20240830,185400,600946500,5940,5940,5940,5940,0
20240830,185300,600946500,5940,5940,5940,5940,0
20240830,185200,600946500,5940,5940,5940,5940,0
20240830,185100,600946500,5940,5940,5940,5940,3018
20240830,185000,600946500,5940,5940,5940,5940,0
20240830,184900,600946500,5940,5940,5940,5940,0
20240830,184800,600946500,5940,5940,5940,5940,0
20240830,184700,600946500,5940,5940,5940,5940,0
20240830,184600,600946500,5940,5940,5940,5940,0
20240830,184500,600946500,5940,5940,5940,5940,0
20240830,184400,600946500,5940,5940,5940,5940,0
20240830,184300,600946500,5940,5940,5940,5940,0
20240830,184200,600946500,5940,5940,5940,5940,0
20240830,184100,600946500,5940,5940,5940,5940,0
20240830,184000,600946500,5940,5940,5940,5940,0
20240830,183900,600946500,5940,5940,5940,5940,0
20240830,183800,600946500,5940,5940,5940,5940,0
20240830,183700,600946500,5940,5940,5940,5940,0
20240830,183600,600946500,5940,5940,5940,5940,0
20240830,183500,600946500,5940,5940,5940,5940,0
20240830,183400,600946500,5940,5940,5940,5940,0
20240830,183300,600946500,5940,5940,5940,5940,0
20240830,183200,600946500,5940,5940,5940,5940,0
20240830,183100,600946500,5940,5940,5940,5940,0
20240830,183000,600946500,5940,5940,5940,5940,0
20240830,182900,600946500,5940,5940,5940,5940,0
20240830,182800,600946500,5940,5940,5940,5940,0
20240830,182700,600946500,5940,5940,5940,5940,0
20240830,182600,600946500,5940,5940,5940,5940,0
20240830,182500,600946500,5940,5940,5940,5940,0
20240830,182400,600946500,5940,5940,5940,5940,0
20240830,182300,600946500,5940,5940,5940,5940,0
20240830,182200,600946500,5940,5940,5940,5940,0
20240830,182100,600946500,5940,5940,5940,5940,3018
20240830,182000,600946500,5940,5940,5940,5940,0
20240830,181900,600946500,5940,5940,5940,5940,0
20240830,181800,600946500,5940,5940,5940,5940,0
20240830,181700,600946500,5940,5940,5940,5940,0
20240830,181600,600946500,5940,5940,5940,5940,0
20240830,181500,600946500,5940,5940,5940,5940,0
20240830,181400,600946500,5940,5940,5940,5940,0
20240830,181300,600946500,5940,5940,5940,5940,0
20240830,181200,600946500,5940,5940,5940,5940,0
20240830,181100,600946500,5940,5940,5940,5940,0
20240830,181000,600946500,5940,5940,5940,5940,0
20240830,180900,600946500,5940,5940,5940,5940,0
20240830,180800,600946500,5940,5940,5940,5940,0
20240830,180700,600946500,5940,5940,5940,5940,0
20240830,180600,600946500,5940,5940,5940,5940,0
20240830,180500,600946500,5940,5940,5940,5940,0
20240830,180400,600946500,5940,5940,5940,5940,0
20240830,180300,600946500,5940,5940,5940,5940,0
20240830,180200,600946500,5940,5940,5940,5940,0
20240830,180100,600946500,5940,5940,5940,5940,0
20240830,180000,600946500,5940,5940,5940,5940,0
20240830,175900,600946500,5940,5940,5940,5940,0
20240830,175800,600946500,5940,5940,5940,5940,0
20240830,175700,600946500,5940,5940,5940,5940,0
20240830,175600,600946500,5940,5940,5940,5940,0
20240830,175500,600946500,5940,5940,5940,5940,0
20240830,175400,600946500,5940,5940,5940,5940,0
20240830,175300,600946500,5940,5940,5940,5940,0
20240830,175200,600946500,5940,5940,5940,5940,0
20240830,175100,600946500,5940,5940,5940,5940,3018
20240830,175000,600946500,5940,5940,5940,5940,0
20240830,174900,600946500,5940,5940,5940,5940,0
20240830,174800,600946500,5940,5940,5940,5940,0
20240830,174700,600946500,5940,5940,5940,5940,0
20240830,174600,600946500,5940,5940,5940,5940,0
20240830,174500,600946500,5940,5940,5940,5940,0
20240830,174400,600946500,5940,5940,5940,5940,0
20240830,174300,600946500,5940,5940,5940,5940,0
20240830,174200,600946500,5940,5940,5940,5940,0
20240830,174100,600946500,5940,5940,5940,5940,0
20240830,174000,600946500,5940,5940,5940,5940,0
20240830,173900,600946500,5940,5940,5940,5940,0
20240830,173800,600946500,5940,5940,5940,5940,0
20240830,173700,600946500,5940,5940,5940,5940,0
20240830,173600,600946500,5940,5940,5940,5940,0
20240830,173500,600946500,5940,5940,5940,5940,0
20240830,173400,600946500,5940,5940,5940,5940,0
20240830,173300,600946500,5940,5940,5940,5940,0
20240830,173200,600946500,5940,5940,5940,5940,0
20240830,173100,600946500,5940,5940,5940,5940,0
20240830,173000,600946500,5940,5940,5940,5940,0
20240830,172900,600946500,5940,5940,5940,5940,0
20240830,172800,600946500,5940,5940,5940,5940,0
20240830,172700,600946500,5940,5940,5940,5940,0
20240830,172600,600946500,5940,5940,5940,5940,0
20240830,172500,600946500,5940,5940,5940,5940,0
20240830,172400,600946500,5940,5940,5940,5940,0
20240830,172300,600946500,5940,5940,5940,5940,0
20240830,172200,600946500,5940,5940,5940,5940,0
20240830,172100,600946500,5940,5940,5940,5940,3018
20240830,172000,600946500,5940,5940,5940,5940,0
20240830,171900,600946500,5940,5940,5940,5940,0
20240830,171800,600946500,5940,5940,5940,5940,0
20240830,171700,600946500,5940,5940,5940,5940,0
20240830,171600,600946500,5940,5940,5940,5940,0
20240830,171500,600946500,5940,5940,5940,5940,0
20240830,171400,600946500,5940,5940,5940,5940,0
20240830,171300,600946500,5940,5940,5940,5940,0
20240830,171200,600946500,5940,5940,5940,5940,0
20240830,171100,600946500,5940,5940,5940,5940,0
20240830,171000,600946500,5940,5940,5940,5940,0
20240830,170900,600946500,5940,5940,5940,5940,0
20240830,170800,600946500,5940,5940,5940,5940,0
20240830,170700,600946500,5940,5940,5940,5940,0
20240830,170600,600946500,5940,5940,5940,5940,0
20240830,170500,600946500,5940,5940,5940,5940,0
20240830,170400,600946500,5940,5940,5940,5940,0
20240830,170300,600946500,5940,5940,5940,5940,0
20240830,170200,600946500,5940,5940,5940,5940,0
20240830,170100,600946500,5940,5940,5940,5940,0
20240830,170000,600946500,5940,5940,5940,5940,0
20240830,165900,600946500,5940,5940,5940,5940,0
20240830,165800,600946500,5940,5940,5940,5940,0
20240830,165700,600946500,5940,5940,5940,5940,0
20240830,165600,600946500,5940,5940,5940,5940,0
20240830,165500,600946500,5940,5940,5940,5940,0
20240830,165400,600946500,5940,5940,5940,5940,0
20240830,165300,600946500,5940,5940,5940,5940,0
20240830,165200,600946500,5940,5940,5940,5940,0
20240830,165100,600946500,5940,5940,5940,5940,3018
20240830,165000,600946500,5940,5940,5940,5940,0
20240830,164900,600946500,5940,5940,5940,5940,0
20240830,164800,600946500,5940,5940,5940,5940,0
20240830,164700,600946500,5940,5940,5940,5940,0
20240830,164600,600946500,5940,5940,5940,5940,0
20240830,164500,600946500,5940,5940,5940,5940,0
20240830,164400,600946500,5940,5940,5940,5940,0
20240830,164300,600946500,5940,5940,5940,5940,0
20240830,164200,600946500,5940,5940,5940,5940,0
20240830,164100,600946500,5940,5940,5940,5940,0
20240830,164000,600946500,5940,5940,5940,5940,0
20240830,163900,600946500,5940,5940,5940,5940,0
20240830,163800,600946500,5940,5940,5940,5940,0
20240830,163700,600946500,5940,5940,5940,5940,0
20240830,163600,600946500,5940,5940,5940,5940,0
20240830,163500,600946500,5940,5940,5940,5940,0
20240830,163400,600946500,5940,5940,5940,5940,0
20240830,163300,600946500,5940,5940,5940,5940,0
20240830,163200,600946500,5940,5940,5940,5940,0
20240830,163100,600946500,5940,5940,5940,5940,0
20240830,163000,600946500,5940,5940,5940,5940,0
20240830,162900,600946500,5940,5940,5940,5940,0
20240830,162800,600946500,5940,5940,5940,5940,0
20240830,162700,600946500,5940,5940,5940,5940,0
20240830,162600,600946500,5940,5940,5940,5940,0
20240830,162500,600946500,5940,5940,5940,5940,0
20240830,162400,600946500,5940,5940,5940,5940,0
20240830,162300,600946500,5940,5940,5940,5940,0
20240830,162200,600946500,5940,5940,5940,5940,0
20240830,162100,600946500,5940,5940,5940,5940,3018
20240830,162000,600946500,5940,5940,5940,5940,0
20240830,161900,600946500,5940,5940,5940,5940,0
20240830,161800,600946500,5940,5940,5940,5940,0
20240830,161700,600946500,5940,5940,5940,5940,0
20240830,161600,600946500,5940,5940,5940,5940,0
20240830,161500,600946500,5940,5940,5940,5940,0
20240830,161400,600946500,5940,5940,5940,5940,0
20240830,161300,600946500,5940,5940,5940,5940,0
20240830,161200,600946500,5940,5940,5940,5940,0
20240830,161100,600946500,5940,5940,5940,5940,0
20240830,161000,600946500,5940,5940,5940,5940,0
20240830,160900,600946500,5940,5940,5940,5940,0
20240830,160800,600946500,5940,5940,5940,5940,0
20240830,160700,600946500,5940,5940,5940,5940,0
20240830,160600,600946500,5940,5940,5940,5940,0
20240830,160500,600946500,5940,5940,5940,5940,0
20240830,160400,600946500,5940,5940,5940,5940,0
20240830,160300,600946500,5940,5940,5940,5940,0
20240830,160200,600946500,5940,5940,5940,5940,0
20240830,160100,600946500,5940,5940,5940,5940,0
20240830,160000,600946500,5940,5940,5940,5940,0
20240830,155900,600946500,5940,5940,5940,5940,0
20240830,155800,600946500,5940,5940,5940,5940,0
20240830,155700,600946500,5940,5940,5940,5940,0
20240830,155600,600946500,5940,5940,5940,5940,0
20240830,155500,600946500,5940,5940,5940,5940,0
20240830,155400,600946500,5940,5940,5940,5940,0
20240830,155300,600946500,5940,5940,5940,5940,0
20240830,155200,600946500,5940,5940,5940,5940,0
20240830,155100,600946500,5940,5940,5940,5940,3018
20240830,155000,600946500,5940,5940,5940,5940,0
20240830,154900,600946500,5940,5940,5940,5940,0
20240830,154800,600946500,5940,5940,5940,5940,0
20240830,154700,600946500,5940,5940,5940,5940,0
20240830,154600,600946500,5940,5940,5940,5940,0
20240830,154500,600946500,5940,5940,5940,5940,0
20240830,154400,600946500,5940,5940,5940,5940,0
20240830,154300,600946500,5940,5940,5940,5940,0
20240830,154200,600946500,5940,5940,5940,5940,0
20240830,154100,600946500,5940,5940,5940,5940,0
20240830,154000,600946500,5940,5940,5940,5940,0
20240830,153900,600946500,5940,5940,5940,5940,0
20240830,153800,600946500,5940,5940,5940,5940,0
20240830,153700,600946500,5940,5940,5940,5940,0
20240830,153600,600946500,5940,5940,5940,5940,0
20240830,153500,600946500,5940,5940,5940,5940,0
20240830,153400,600946500,5940,5940,5940,5940,0
20240830,153300,600946500,5940,5940,5940,5940,0
20240830,153200,600946500,5940,5940,5940,5940,0
20240830,153100,600946500,5940,5940,5940,5940,0
20240830,153000,600946500,5940,5940,5940,5940,3018
20240830,152900,583019580,5960,5960,5960,5960,0
20240830,152800,583019580,5960,5960,5960,5960,0
20240830,152700,583019580,5960,5960,5960,5960,0
20240830,152600,583019580,5960,5960,5960,5960,0
20240830,152500,583019580,5960,5960,5960,5960,0
20240830,152400,583019580,5960,5960,5960,5960,0
20240830,152300,583019580,5960,5960,5960,5960,0
20240830,152200,583019580,5960,5960,5960,5960,0
20240830,152100,583019580,5960,5960,5960,5960,0
20240830,152000,583019580,5960,5960,5960,5960,0
20240830,151900,583019580,5960,5940,5960,5940,1551
20240830,151800,573790850,5950,5950,5950,5950,18
20240830,151700,573683750,5950,5950,5950,5950,100
20240830,151600,573088750,5960,5950,5960,5920,1698
20240830,151500,562988110,5940,5940,5950,5940,301
20240830,151400,561200160,5960,5960,5960,5960,0
20240830,151300,561200160,5960,5940,5960,5940,110
20240830,151200,560546270,5910,5910,5950,5910,209
20240830,151100,559307760,5950,5950,5950,5950,1
20240830,151000,559301810,5910,5940,5940,5910,1000
20240830,150900,553382050,5960,5960,5960,5960,1
20240830,150800,553376090,5950,5940,5950,5940,101
20240830,150700,552776140,5970,5970,5970,5970,0
20240830,150600,552776140,5970,5970,5970,5970,0
20240830,150500,552776140,5970,5970,5970,5970,0
20240830,150400,552776140,5970,5970,5970,5970,0
20240830,150300,552776140,5970,5970,5970,5970,0
20240830,150200,552776140,5970,5950,5970,5910,976
20240830,150100,546998570,5940,5940,5940,5940,0
20240830,150000,546998570,5940,5940,5970,5940,205
20240830,145900,545780840,5980,5960,5980,5940,2231
20240830,145800,532477360,5920,5920,5920,5920,0
20240830,145700,532477360,5920,5920,5920,5920,15
20240830,145600,532388560,5960,5950,5960,5950,10
20240830,145500,532329050,5950,5950,5950,5950,1
20240830,145400,532323100,5930,5960,5960,5900,2430
20240830,145300,517983440,5910,5940,5940,5910,3000
20240830,145200,500219210,5960,5960,5960,5960,0
20240830,145100,500219210,5960,5960,5960,5960,199
20240830,145000,499033170,5960,5960,5960,5960,0
20240830,144900,499033170,5960,5960,5960,5960,0
20240830,144800,499033170,5960,5960,5960,5960,0
20240830,144700,499033170,5960,5960,5960,5960,8
20240830,144600,498985490,5960,5960,5960,5960,8
20240830,144500,498937810,5960,5960,5960,5960,50
20240830,144400,498639810,5970,5970,5970,5970,0
20240830,144300,498639810,5970,5970,5970,5970,0
20240830,144200,498639810,5970,5970,5970,5970,44
20240830,144100,498377130,5970,5970,5970,5970,47
20240830,144000,498096540,5970,5970,5970,5970,6
20240830,143900,498060720,5960,5960,5960,5960,188
20240830,143800,496940240,5960,5960,5960,5960,0
20240830,143700,496940240,5960,5930,5960,5930,142
20240830,143600,496096890,5930,5930,5930,5930,0
20240830,143500,496096890,5930,5930,5930,5930,0
20240830,143400,496096890,5930,5930,5930,5930,0
20240830,143300,496096890,5930,5930,5930,5930,1
20240830,143200,496090960,5940,5940,5940,5940,50
20240830,143100,495793960,5960,5960,5960,5960,0
20240830,143000,495793960,5960,5940,5960,5940,2
20240830,142900,495782060,5950,5950,5950,5950,0
20240830,142800,495782060,5950,5950,5950,5950,406
20240830,142700,493366360,5950,5950,5950,5950,0
20240830,142600,493366360,5950,5950,5950,5950,103
20240830,142500,492753510,5950,5950,5950,5950,0
20240830,142400,492753510,5950,5950,5950,5950,0
20240830,142300,492753510,5950,5960,5960,5950,84
20240830,142200,492253590,5960,5960,5960,5960,0
20240830,142100,492253590,5960,5960,5960,5960,0
20240830,142000,492253590,5960,5960,5960,5960,0
20240830,141900,492253590,5960,5960,5960,5960,101
20240830,141800,491651630,5960,5960,5960,5960,0
20240830,141700,491651630,5960,5960,5960,5960,0
20240830,141600,491651630,5960,5960,5960,5960,0
20240830,141500,491651630,5960,5960,5960,5960,300
20240830,141400,489863630,5960,5960,5960,5960,47
20240830,141300,489583510,5960,5950,5960,5950,51
20240830,141200,489280050,5960,5960,5960,5960,0
20240830,141100,489280050,5960,5960,5960,5960,0
20240830,141000,489280050,5960,5960,5960,5960,0
20240830,140900,489280050,5960,5960,5960,5960,0
20240830,140800,489280050,5960,5950,5960,5950,301
20240830,140700,487489090,5950,5950,5950,5950,0
20240830,140600,487489090,5950,5950,5960,5950,169
20240830,140500,486482320,5950,5950,5950,5920,1221
20240830,140400,479247360,5950,5950,5950,5950,52
20240830,140300,478937960,5950,5920,5950,5920,415
20240830,140200,476480320,5950,5950,5950,5950,0
20240830,140100,476480320,5950,5950,5950,5950,45
20240830,140000,476212570,5920,5960,5960,5920,32
20240830,135900,476022090,5960,5950,5960,5950,120
20240830,135800,475308070,5950,5950,5950,5950,97
20240830,135700,474730920,5950,5920,5950,5920,2
20240830,135600,474719050,5920,5920,5920,5920,0
20240830,135500,474719050,5920,5920,5920,5920,0
20240830,135400,474719050,5920,5920,5920,5920,0
20240830,135300,474719050,5920,5920,5920,5920,0
20240830,135200,474719050,5920,5930,5930,5920,109
20240830,135100,474072720,5940,5940,5940,5940,0
20240830,135000,474072720,5940,5940,5940,5940,1
20240830,134900,474066780,5930,5940,5940,5930,234
20240830,134800,472679150,5930,5930,5930,5930,1
20240830,134700,472673220,5920,5920,5920,5920,0
20240830,134600,472673220,5920,5930,5930,5920,1900
20240830,134500,461422790,5950,5950,5950,5950,1
20240830,134400,461416840,5950,5950,5950,5950,0
20240830,134300,461416840,5950,5950,5950,5950,48
20240830,134200,461131240,5940,5940,5940,5940,0
20240830,134100,461131240,5940,5940,5940,5940,1
20240830,134000,461125300,5950,5950,5950,5950,0
20240830,133900,461125300,5950,5950,5950,5950,0
20240830,133800,461125300,5950,5950,5950,5950,0
20240830,133700,461125300,5950,5950,5950,5950,0
20240830,133600,461125300,5950,5950,5950,5950,0
20240830,133500,461125300,5950,5950,5950,5950,0
20240830,133400,461125300,5950,5950,5950,5950,1
20240830,133300,461119350,5930,5930,5930,5930,0
20240830,133200,461119350,5930,5930,5930,5930,0
20240830,133100,461119350,5930,5930,5930,5930,0
20240830,133000,461119350,5930,5930,5930,5930,0
20240830,132900,461119350,5930,5930,5930,5930,0
20240830,132800,461119350,5930,5930,5930,5930,4
20240830,132700,461095630,5940,5940,5940,5940,50
20240830,132600,460798630,5940,5940,5940,5940,0
20240830,132500,460798630,5940,5940,5940,5940,40
20240830,132400,460561030,5940,5940,5940,5940,51
20240830,132300,460258090,5940,5940,5940,5940,80
20240830,132200,459782890,5940,5930,5940,5930,173
20240830,132100,458756980,5930,5930,5930,5930,1600
20240830,132000,449268980,5940,5940,5940,5930,392
20240830,131900,446943750,5950,5950,5950,5950,0
20240830,131800,446943750,5950,5950,5950,5950,0
20240830,131700,446943750,5950,5950,5950,5950,5
20240830,131600,446914000,5950,5950,5950,5950,0
20240830,131500,446914000,5950,5950,5950,5950,0
20240830,131400,446914000,5950,5950,5950,5950,0
20240830,131300,446914000,5950,5950,5950,5950,47
20240830,131200,446634350,5950,5950,5950,5950,84
20240830,131100,446134550,5950,5930,5950,5930,101
20240830,131000,445535600,5960,5960,5960,5960,0
20240830,130900,445535600,5960,5960,5960,5960,2
20240830,130800,445523680,5950,5950,5950,5950,0
20240830,130700,445523680,5950,5950,5950,5950,0
20240830,130600,445523680,5950,5950,5950,5950,0
20240830,130500,445523680,5950,5950,5950,5950,73
20240830,130400,445089330,5950,5950,5950,5950,1
20240830,130300,445083380,5950,5950,5950,5950,0
20240830,130200,445083380,5950,5950,5950,5950,0
20240830,130100,445083380,5950,5950,5950,5950,0
20240830,130000,445083380,5950,5950,5950,5950,0
20240830,125900,445083380,5950,5950,5950,5950,44
20240830,125800,444821580,5940,5940,5940,5940,400
20240830,125700,442445580,5940,5940,5940,5940,0
20240830,125600,442445580,5940,5940,5940,5940,1000
20240830,125500,436505580,5970,5970,5970,5970,0
20240830,125400,436505580,5970,5970,5970,5970,0
20240830,125300,436505580,5970,5970,5970,5970,1
20240830,125200,436499610,5930,5960,5970,5930,1004
20240830,125100,430533950,5960,5960,5960,5960,97
20240830,125000,429955830,5960,5950,5960,5950,272
20240830,124900,428336410,5950,5950,5950,5950,307
20240830,124800,426509760,5960,5960,5960,5960,0
20240830,124700,426509760,5960,5960,5960,5960,1
20240830,124600,426503800,5970,5970,5970,5970,0
20240830,124500,426503800,5970,5960,5970,5950,1663
20240830,124400,416604180,5970,5970,5970,5970,0
20240830,124300,416604180,5970,5970,5970,5970,822
20240830,124200,411696840,5980,5980,5980,5980,1
20240830,124100,411690860,5990,5990,5990,5990,1
20240830,124000,411684870,5980,5980,5980,5980,30
20240830,123900,411505470,5990,5990,5990,5990,0
20240830,123800,411505470,5990,5990,5990,5990,30
20240830,123700,411325770,5990,5990,5990,5990,0
20240830,123600,411325770,5990,5990,5990,5990,0
20240830,123500,411325770,5990,5990,5990,5990,58
20240830,123400,410978350,5990,5990,5990,5990,0
20240830,123300,410978350,5990,5990,5990,5990,0
20240830,123200,410978350,5990,5990,5990,5990,0
20240830,123100,410978350,5990,5990,5990,5990,0
20240830,123000,410978350,5990,5990,5990,5990,2
20240830,122900,410966370,5980,5980,5980,5980,945
20240830,122800,405315270,5980,5980,5980,5980,0
20240830,122700,405315270,5980,5980,5980,5980,0
20240830,122600,405315270,5980,5980,5980,5980,0
20240830,122500,405315270,5980,5980,5980,5980,14
20240830,122400,405231550,5990,5990,5990,5990,0
20240830,122300,405231550,5990,5990,5990,5990,97
20240830,122200,404650520,6000,5990,6000,5990,293
20240830,122100,402894720,5990,5990,5990,5990,0
20240830,122000,402894720,5990,5990,5990,5990,1
20240830,121900,402888730,6000,6000,6000,6000,43
20240830,121800,402630730,5990,5990,5990,5990,229
20240830,121700,401259020,5990,5990,5990,5990,0
20240830,121600,401259020,5990,6000,6000,5990,92
20240830,121500,400707270,6000,6000,6000,6000,638
20240830,121400,396879270,6000,5990,6000,5990,113
20240830,121300,396202390,6000,6000,6000,6000,0
20240830,121200,396202390,6000,5990,6000,5990,90
20240830,121100,395662960,5980,5980,5980,5980,662
20240830,121000,391704200,6010,6010,6010,6010,0
20240830,120900,391704200,6010,6010,6010,6010,0
20240830,120800,391704200,6010,6010,6010,6010,1
20240830,120700,391698190,5980,5980,5980,5980,5
20240830,120600,391668290,6010,6010,6010,6010,2
20240830,120500,391656270,6000,6000,6000,6000,0
20240830,120400,391656270,6000,6000,6000,6000,141
20240830,120300,390810270,6000,6000,6000,6000,0
20240830,120200,390810270,6000,6000,6000,6000,4
20240830,120100,390786270,6000,6010,6010,6000,50
20240830,120000,390485780,6000,6000,6000,6000,2
20240830,115900,390473780,6000,6000,6000,6000,58
20240830,115800,390125780,6000,6000,6000,6000,1200
20240830,115700,382925780,5980,5980,5980,5980,0
20240830,115600,382925780,5980,5990,5990,5980,673
20240830,115500,378894950,6000,6000,6000,6000,0
20240830,115400,378894950,6000,6000,6000,6000,25
20240830,115300,378744950,5990,5980,5990,5980,695
20240830,115200,374587930,5980,5980,5980,5980,0
20240830,115100,374587930,5980,5980,5980,5980,0
20240830,115000,374587930,5980,5980,5980,5980,42
20240830,114900,374336770,5980,5980,5980,5980,33
20240830,114800,374139430,5980,5980,5980,5980,0
20240830,114700,374139430,5980,5960,5980,5960,32
20240830,114600,373948250,5980,5960,5980,5960,164
20240830,114500,372969530,5990,5990,5990,5990,0
20240830,114400,372969530,5990,5990,5990,5990,0
20240830,114300,372969530,5990,5990,5990,5960,2011
20240830,114200,360983640,5990,5990,5990,5990,0
20240830,114100,360983640,5990,5990,5990,5990,0
20240830,114000,360983640,5990,5970,5990,5970,21
20240830,113900,360858250,5960,5970,5970,5960,500
20240830,113800,357876340,6000,6000,6000,6000,0
20240830,113700,357876340,6000,5970,6000,5970,2
20240830,113600,357864370,6000,6000,6000,6000,1
20240830,113500,357858370,6010,6010,6010,6010,0
20240830,113400,357858370,6010,6010,6010,6010,0
20240830,113300,357858370,6010,6010,6010,6010,0
20240830,113200,357858370,6010,6010,6010,6010,0
20240830,113100,357858370,6010,6010,6010,6010,0
20240830,113000,357858370,6010,6010,6010,6010,0
20240830,112900,357858370,6010,5970,6010,5960,195
20240830,112800,356693770,6000,6000,6000,6000,1
20240830,112700,356687770,6000,6000,6000,6000,0
20240830,112600,356687770,6000,6000,6000,6000,44
20240830,112500,356423770,6020,6020,6020,6020,0
20240830,112400,356423770,6020,6020,6020,6020,0
20240830,112300,356423770,6020,6000,6020,6000,396
20240830,112200,354044740,6010,6010,6010,6010,0
20240830,112100,354044740,6010,6010,6010,6010,37
20240830,112000,353822370,6010,6010,6010,6010,3
20240830,111900,353804340,6010,6010,6010,6010,0
20240830,111800,353804340,6010,6000,6010,6000,106
20240830,111700,353167350,5980,5970,5980,5970,302
20240830,111600,351364390,6010,6010,6010,6010,1
20240830,111500,351358380,5960,5990,5990,5960,390
20240830,111400,349031310,6010,6010,6010,6010,0
20240830,111300,349031310,6010,6010,6010,6010,0
20240830,111200,349031310,6010,6010,6010,6010,0
20240830,111100,349031310,6010,6010,6010,6010,78
20240830,111000,348562530,6000,6000,6000,6000,180
20240830,110900,347482530,6010,6010,6010,6010,0
20240830,110800,347482530,6010,6010,6010,6010,0
20240830,110700,347482530,6010,6010,6010,6010,0
20240830,110600,347482530,6010,6010,6010,6000,337
20240830,110500,345460510,6000,6010,6010,6000,237
20240830,110400,344038470,6010,6020,6020,6010,64
20240830,110300,343653630,6020,6020,6020,6020,278
20240830,110200,341980070,6030,6030,6030,6030,120
20240830,110100,341256470,6020,6020,6030,6020,321
20240830,110000,339324040,6020,6010,6020,6010,10
20240830,105900,339263850,6000,6000,6000,6000,115
20240830,105800,338573850,6020,6010,6020,6010,78
20240830,105700,338105060,6030,6030,6030,6030,0
20240830,105600,338105060,6030,6030,6030,6030,0
20240830,105500,338105060,6030,6030,6030,6030,47
20240830,105400,337821650,6030,6030,6030,6030,0
20240830,105300,337821650,6030,6030,6030,6000,28
20240830,105200,337652840,6030,6030,6030,6030,38
20240830,105100,337423700,6040,6040,6040,6040,0
20240830,105000,337423700,6040,6040,6040,6040,25
20240830,104900,337272700,6040,6040,6040,6040,25
20240830,104800,337121700,6050,6050,6050,6050,0
20240830,104700,337121700,6050,6040,6050,6040,614
20240830,104600,333411690,6040,6030,6040,6030,596
20240830,104500,329816240,6020,6010,6030,6010,1190
20240830,104400,322655210,6010,6010,6010,6010,0
20240830,104300,322655210,6010,6000,6010,6000,333
20240830,104200,320656270,5990,5990,6000,5990,186
20240830,104100,319541650,5990,5990,5990,5990,1
20240830,104000,319535660,6000,6000,6000,6000,0
20240830,103900,319535660,6000,5990,6000,5990,67
20240830,103800,319133840,5990,5990,5990,5990,338
20240830,103700,317109220,5990,5980,5990,5980,100
20240830,103600,316510780,5980,5980,5980,5980,0
20240830,103500,316510780,5980,5970,5980,5970,20
20240830,103400,316391250,5970,5970,5970,5970,44
20240830,103300,316128570,5990,5990,5990,5980,349
20240830,103200,314038770,6000,6000,6000,6000,30
20240830,103100,313858770,5980,5970,5980,5970,525
20240830,103000,310722460,5980,6010,6020,5970,832
20240830,102900,305727050,6010,5950,6010,5950,2127
20240830,102800,292996330,5960,5950,5960,5950,213
20240830,102700,291728500,5950,5940,5950,5940,665
20240830,102600,287775400,5930,5930,5930,5930,75
20240830,102500,287330650,5930,5930,5930,5930,0
20240830,102400,287330650,5930,5930,5930,5930,1
20240830,102300,287324720,5930,5930,5930,5930,12
20240830,102200,287253560,5930,5920,5930,5920,500
20240830,102100,284288680,5930,5930,5930,5930,187
20240830,102000,283179770,5920,5920,5920,5920,93
20240830,101900,282629210,5920,5920,5930,5920,10
20240830,101800,282569990,5910,5910,5910,5910,100
20240830,101700,281978990,5920,5920,5920,5920,0
20240830,101600,281978990,5920,5910,5920,5910,122
20240830,101500,281256930,5910,5910,5910,5910,0
20240830,101400,281256930,5910,5900,5910,5900,279
20240830,101300,279610200,5910,5910,5910,5910,0
20240830,101200,279610200,5910,5910,5910,5910,0
20240830,101100,279610200,5910,5910,5910,5910,0
20240830,101000,279610200,5910,5910,5910,5910,1
20240830,100900,279604290,5910,5910,5920,5910,299
20240830,100800,277835120,5910,5920,5920,5910,17
20240830,100700,277734550,5920,5920,5920,5920,0
20240830,100600,277734550,5920,5920,5920,5920,0
20240830,100500,277734550,5920,5920,5920,5920,2
20240830,100400,277722710,5920,5910,5920,5910,972
20240830,100300,271969180,5910,5910,5910,5910,194
20240830,100200,270822640,5910,5910,5910,5910,59
20240830,100100,270473950,5900,5900,5900,5900,100
20240830,100000,269883950,5910,5900,5910,5900,136
20240830,095900,269081440,5910,5910,5910,5910,0
20240830,095800,269081440,5910,5910,5910,5910,0
20240830,095700,269081440,5910,5900,5910,5900,201
20240830,095600,267895530,5910,5910,5920,5910,161
20240830,095500,266944000,5910,5900,5910,5900,494
20240830,095400,264029390,5900,5900,5900,5900,35
20240830,095300,263822890,5880,5880,5880,5880,37
20240830,095200,263605330,5900,5900,5900,5900,0
20240830,095100,263605330,5900,5880,5900,5880,181
20240830,095000,262541030,5880,5880,5880,5880,136
20240830,094900,261741350,5880,5880,5880,5880,0
20240830,094800,261741350,5880,5880,5880,5880,0
20240830,094700,261741350,5880,5880,5880,5880,1
20240830,094600,261735470,5870,5870,5870,5870,100
20240830,094500,261148470,5880,5880,5880,5880,68
20240830,094400,260748630,5890,5890,5890,5890,77
20240830,094300,260295100,5900,5900,5900,5900,0
20240830,094200,260295100,5900,5900,5900,5900,67
20240830,094100,259899800,5900,5900,5910,5900,49
20240830,094000,259610550,5900,5880,5900,5880,93
20240830,093900,259063030,5880,5880,5880,5880,7
20240830,093800,259021870,5870,5870,5870,5870,240
20240830,093700,257613070,5870,5870,5870,5870,0
20240830,093600,257613070,5870,5870,5870,5870,2
20240830,093500,257601330,5860,5860,5860,5860,103
20240830,093400,256997750,5860,5860,5860,5860,30
20240830,093300,256821950,5870,5870,5870,5870,0
20240830,093200,256821950,5870,5870,5870,5870,0
20240830,093100,256821950,5870,5870,5870,5870,135
20240830,093000,256029500,5910,5910,5910,5910,3
20240830,092900,256011770,5910,5910,5910,5910,0
20240830,092800,256011770,5910,5910,5910,5910,0
20240830,092700,256011770,5910,5880,5910,5880,7
20240830,092600,255970550,5880,5900,5900,5880,531
20240830,092500,252838230,5870,5880,5900,5870,111
20240830,092400,252185630,5910,5910,5910,5910,1
20240830,092300,252179720,5910,5910,5910,5910,2
20240830,092200,252167900,5860,5870,5910,5860,387
20240830,092100,249896390,5870,5880,5880,5870,3000
20240830,092000,232285930,5910,5870,5910,5870,2002
20240830,091900,220534110,5910,5870,5910,5870,8006
20240830,091800,173538770,5870,5890,5890,5870,2000
20240830,091700,161798250,5890,5890,5900,5890,1078
20240830,091600,155444280,5900,5930,5930,5850,5550
20240830,091500,122825080,5930,5930,5930,5930,8
20240830,091400,122777640,5900,5920,5920,5900,30
20240830,091300,122600610,5930,5930,5930,5930,2
20240830,091200,122588750,5920,5890,5920,5890,3140
20240830,091100,104038430,5870,5920,5920,5830,4598
20240830,091000,77156990,5920,5900,5920,5800,2972
20240830,090900,59745750,5890,5870,5890,5870,743
20240830,090800,55374170,5850,5850,5860,5810,1809
20240830,090700,44835110,5840,5840,5840,5840,13
20240830,090600,44759190,5880,5880,5880,5880,0
20240830,090500,44759190,5880,5860,5880,5860,1093
20240830,090400,38340170,5830,5860,5860,5810,2001
20240830,090300,26691880,5870,5870,5870,5870,1
20240830,090200,26686010,5860,5850,5860,5850,725
20240830,090100,22443220,5890,5840,5890,5800,3020
20240830,090000,4897860,5890,5830,5890,5830,840