KissMeData/155660/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,202200,25468015,4015,4015,4015,4015,29
20240830,202100,25468015,4015,4015,4015,4015,0
20240830,202000,25468015,4015,4015,4015,4015,0
20240830,201900,25468015,4015,4015,4015,4015,0
20240830,201800,25468015,4015,4015,4015,4015,0
20240830,201700,25468015,4015,4015,4015,4015,0
20240830,201600,25468015,4015,4015,4015,4015,0
20240830,201500,25468015,4015,4015,4015,4015,0
20240830,201400,25468015,4015,4015,4015,4015,0
20240830,201300,25468015,4015,4015,4015,4015,0
20240830,201200,25468015,4015,4015,4015,4015,0
20240830,201100,25468015,4015,4015,4015,4015,0
20240830,201000,25468015,4015,4015,4015,4015,0
20240830,200900,25468015,4015,4015,4015,4015,0
20240830,200800,25468015,4015,4015,4015,4015,0
20240830,200700,25468015,4015,4015,4015,4015,0
20240830,200600,25468015,4015,4015,4015,4015,0
20240830,200500,25468015,4015,4015,4015,4015,0
20240830,200400,25468015,4015,4015,4015,4015,0
20240830,200300,25468015,4015,4015,4015,4015,0
20240830,200200,25468015,4015,4015,4015,4015,0
20240830,200100,25468015,4015,4015,4015,4015,0
20240830,200000,25468015,4015,4015,4015,4015,0
20240830,195900,25468015,4015,4015,4015,4015,0
20240830,195800,25468015,4015,4015,4015,4015,0
20240830,195700,25468015,4015,4015,4015,4015,0
20240830,195600,25468015,4015,4015,4015,4015,0
20240830,195500,25468015,4015,4015,4015,4015,0
20240830,195400,25468015,4015,4015,4015,4015,0
20240830,195300,25468015,4015,4015,4015,4015,0
20240830,195200,25468015,4015,4015,4015,4015,29
20240830,195100,25468015,4015,4015,4015,4015,0
20240830,195000,25468015,4015,4015,4015,4015,0
20240830,194900,25468015,4015,4015,4015,4015,0
20240830,194800,25468015,4015,4015,4015,4015,0
20240830,194700,25468015,4015,4015,4015,4015,0
20240830,194600,25468015,4015,4015,4015,4015,0
20240830,194500,25468015,4015,4015,4015,4015,0
20240830,194400,25468015,4015,4015,4015,4015,0
20240830,194300,25468015,4015,4015,4015,4015,0
20240830,194200,25468015,4015,4015,4015,4015,0
20240830,194100,25468015,4015,4015,4015,4015,0
20240830,194000,25468015,4015,4015,4015,4015,0
20240830,193900,25468015,4015,4015,4015,4015,0
20240830,193800,25468015,4015,4015,4015,4015,0
20240830,193700,25468015,4015,4015,4015,4015,0
20240830,193600,25468015,4015,4015,4015,4015,0
20240830,193500,25468015,4015,4015,4015,4015,0
20240830,193400,25468015,4015,4015,4015,4015,0
20240830,193300,25468015,4015,4015,4015,4015,0
20240830,193200,25468015,4015,4015,4015,4015,0
20240830,193100,25468015,4015,4015,4015,4015,0
20240830,193000,25468015,4015,4015,4015,4015,0
20240830,192900,25468015,4015,4015,4015,4015,0
20240830,192800,25468015,4015,4015,4015,4015,0
20240830,192700,25468015,4015,4015,4015,4015,0
20240830,192600,25468015,4015,4015,4015,4015,0
20240830,192500,25468015,4015,4015,4015,4015,0
20240830,192400,25468015,4015,4015,4015,4015,0
20240830,192300,25468015,4015,4015,4015,4015,0
20240830,192200,25468015,4015,4015,4015,4015,29
20240830,192100,25468015,4015,4015,4015,4015,0
20240830,192000,25468015,4015,4015,4015,4015,0
20240830,191900,25468015,4015,4015,4015,4015,0
20240830,191800,25468015,4015,4015,4015,4015,0
20240830,191700,25468015,4015,4015,4015,4015,0
20240830,191600,25468015,4015,4015,4015,4015,0
20240830,191500,25468015,4015,4015,4015,4015,0
20240830,191400,25468015,4015,4015,4015,4015,0
20240830,191300,25468015,4015,4015,4015,4015,0
20240830,191200,25468015,4015,4015,4015,4015,0
20240830,191100,25468015,4015,4015,4015,4015,0
20240830,191000,25468015,4015,4015,4015,4015,0
20240830,190900,25468015,4015,4015,4015,4015,0
20240830,190800,25468015,4015,4015,4015,4015,0
20240830,190700,25468015,4015,4015,4015,4015,0
20240830,190600,25468015,4015,4015,4015,4015,0
20240830,190500,25468015,4015,4015,4015,4015,0
20240830,190400,25468015,4015,4015,4015,4015,0
20240830,190300,25468015,4015,4015,4015,4015,0
20240830,190200,25468015,4015,4015,4015,4015,0
20240830,190100,25468015,4015,4015,4015,4015,0
20240830,190000,25468015,4015,4015,4015,4015,0
20240830,185900,25468015,4015,4015,4015,4015,0
20240830,185800,25468015,4015,4015,4015,4015,0
20240830,185700,25468015,4015,4015,4015,4015,0
20240830,185600,25468015,4015,4015,4015,4015,0
20240830,185500,25468015,4015,4015,4015,4015,0
20240830,185400,25468015,4015,4015,4015,4015,0
20240830,185300,25468015,4015,4015,4015,4015,0
20240830,185200,25468015,4015,4015,4015,4015,29
20240830,185100,25468015,4015,4015,4015,4015,0
20240830,185000,25468015,4015,4015,4015,4015,0
20240830,184900,25468015,4015,4015,4015,4015,0
20240830,184800,25468015,4015,4015,4015,4015,0
20240830,184700,25468015,4015,4015,4015,4015,0
20240830,184600,25468015,4015,4015,4015,4015,0
20240830,184500,25468015,4015,4015,4015,4015,0
20240830,184400,25468015,4015,4015,4015,4015,0
20240830,184300,25468015,4015,4015,4015,4015,0
20240830,184200,25468015,4015,4015,4015,4015,0
20240830,184100,25468015,4015,4015,4015,4015,0
20240830,184000,25468015,4015,4015,4015,4015,0
20240830,183900,25468015,4015,4015,4015,4015,0
20240830,183800,25468015,4015,4015,4015,4015,0
20240830,183700,25468015,4015,4015,4015,4015,0
20240830,183600,25468015,4015,4015,4015,4015,0
20240830,183500,25468015,4015,4015,4015,4015,0
20240830,183400,25468015,4015,4015,4015,4015,0
20240830,183300,25468015,4015,4015,4015,4015,0
20240830,183200,25468015,4015,4015,4015,4015,0
20240830,183100,25468015,4015,4015,4015,4015,0
20240830,183000,25468015,4015,4015,4015,4015,0
20240830,182900,25468015,4015,4015,4015,4015,0
20240830,182800,25468015,4015,4015,4015,4015,0
20240830,182700,25468015,4015,4015,4015,4015,0
20240830,182600,25468015,4015,4015,4015,4015,0
20240830,182500,25468015,4015,4015,4015,4015,0
20240830,182400,25468015,4015,4015,4015,4015,0
20240830,182300,25468015,4015,4015,4015,4015,0
20240830,182200,25468015,4015,4015,4015,4015,29
20240830,182100,25468015,4015,4015,4015,4015,0
20240830,182000,25468015,4015,4015,4015,4015,0
20240830,181900,25468015,4015,4015,4015,4015,0
20240830,181800,25468015,4015,4015,4015,4015,0
20240830,181700,25468015,4015,4015,4015,4015,0
20240830,181600,25468015,4015,4015,4015,4015,0
20240830,181500,25468015,4015,4015,4015,4015,0
20240830,181400,25468015,4015,4015,4015,4015,0
20240830,181300,25468015,4015,4015,4015,4015,0
20240830,181200,25468015,4015,4015,4015,4015,0
20240830,181100,25468015,4015,4015,4015,4015,0
20240830,181000,25468015,4015,4015,4015,4015,0
20240830,180900,25468015,4015,4015,4015,4015,0
20240830,180800,25468015,4015,4015,4015,4015,0
20240830,180700,25468015,4015,4015,4015,4015,0
20240830,180600,25468015,4015,4015,4015,4015,0
20240830,180500,25468015,4015,4015,4015,4015,0
20240830,180400,25468015,4015,4015,4015,4015,0
20240830,180300,25468015,4015,4015,4015,4015,0
20240830,180200,25468015,4015,4015,4015,4015,0
20240830,180100,25468015,4015,4015,4015,4015,0
20240830,180000,25468015,4015,4015,4015,4015,0
20240830,175900,25468015,4015,4015,4015,4015,0
20240830,175800,25468015,4015,4015,4015,4015,0
20240830,175700,25468015,4015,4015,4015,4015,0
20240830,175600,25468015,4015,4015,4015,4015,0
20240830,175500,25468015,4015,4015,4015,4015,0
20240830,175400,25468015,4015,4015,4015,4015,0
20240830,175300,25468015,4015,4015,4015,4015,0
20240830,175200,25468015,4015,4015,4015,4015,29
20240830,175100,25468015,4015,4015,4015,4015,0
20240830,175000,25468015,4015,4015,4015,4015,0
20240830,174900,25468015,4015,4015,4015,4015,0
20240830,174800,25468015,4015,4015,4015,4015,0
20240830,174700,25468015,4015,4015,4015,4015,0
20240830,174600,25468015,4015,4015,4015,4015,0
20240830,174500,25468015,4015,4015,4015,4015,0
20240830,174400,25468015,4015,4015,4015,4015,0
20240830,174300,25468015,4015,4015,4015,4015,0
20240830,174200,25468015,4015,4015,4015,4015,0
20240830,174100,25468015,4015,4015,4015,4015,0
20240830,174000,25468015,4015,4015,4015,4015,0
20240830,173900,25468015,4015,4015,4015,4015,0
20240830,173800,25468015,4015,4015,4015,4015,0
20240830,173700,25468015,4015,4015,4015,4015,0
20240830,173600,25468015,4015,4015,4015,4015,0
20240830,173500,25468015,4015,4015,4015,4015,0
20240830,173400,25468015,4015,4015,4015,4015,0
20240830,173300,25468015,4015,4015,4015,4015,0
20240830,173200,25468015,4015,4015,4015,4015,0
20240830,173100,25468015,4015,4015,4015,4015,0
20240830,173000,25468015,4015,4015,4015,4015,0
20240830,172900,25468015,4015,4015,4015,4015,0
20240830,172800,25468015,4015,4015,4015,4015,0
20240830,172700,25468015,4015,4015,4015,4015,0
20240830,172600,25468015,4015,4015,4015,4015,0
20240830,172500,25468015,4015,4015,4015,4015,0
20240830,172400,25468015,4015,4015,4015,4015,0
20240830,172300,25468015,4015,4015,4015,4015,0
20240830,172200,25468015,4015,4015,4015,4015,29
20240830,172100,25468015,4015,4015,4015,4015,0
20240830,172000,25468015,4015,4015,4015,4015,0
20240830,171900,25468015,4015,4015,4015,4015,0
20240830,171800,25468015,4015,4015,4015,4015,0
20240830,171700,25468015,4015,4015,4015,4015,0
20240830,171600,25468015,4015,4015,4015,4015,0
20240830,171500,25468015,4015,4015,4015,4015,0
20240830,171400,25468015,4015,4015,4015,4015,0
20240830,171300,25468015,4015,4015,4015,4015,0
20240830,171200,25468015,4015,4015,4015,4015,0
20240830,171100,25468015,4015,4015,4015,4015,0
20240830,171000,25468015,4015,4015,4015,4015,0
20240830,170900,25468015,4015,4015,4015,4015,0
20240830,170800,25468015,4015,4015,4015,4015,0
20240830,170700,25468015,4015,4015,4015,4015,0
20240830,170600,25468015,4015,4015,4015,4015,0
20240830,170500,25468015,4015,4015,4015,4015,0
20240830,170400,25468015,4015,4015,4015,4015,0
20240830,170300,25468015,4015,4015,4015,4015,0
20240830,170200,25468015,4015,4015,4015,4015,0
20240830,170100,25468015,4015,4015,4015,4015,0
20240830,170000,25468015,4015,4015,4015,4015,0
20240830,165900,25468015,4015,4015,4015,4015,0
20240830,165800,25468015,4015,4015,4015,4015,0
20240830,165700,25468015,4015,4015,4015,4015,0
20240830,165600,25468015,4015,4015,4015,4015,0
20240830,165500,25468015,4015,4015,4015,4015,0
20240830,165400,25468015,4015,4015,4015,4015,0
20240830,165300,25468015,4015,4015,4015,4015,0
20240830,165200,25468015,4015,4015,4015,4015,29
20240830,165100,25468015,4015,4015,4015,4015,0
20240830,165000,25468015,4015,4015,4015,4015,0
20240830,164900,25468015,4015,4015,4015,4015,0
20240830,164800,25468015,4015,4015,4015,4015,0
20240830,164700,25468015,4015,4015,4015,4015,0
20240830,164600,25468015,4015,4015,4015,4015,0
20240830,164500,25468015,4015,4015,4015,4015,0
20240830,164400,25468015,4015,4015,4015,4015,0
20240830,164300,25468015,4015,4015,4015,4015,0
20240830,164200,25468015,4015,4015,4015,4015,0
20240830,164100,25468015,4015,4015,4015,4015,0
20240830,164000,25468015,4015,4015,4015,4015,0
20240830,163900,25468015,4015,4015,4015,4015,0
20240830,163800,25468015,4015,4015,4015,4015,0
20240830,163700,25468015,4015,4015,4015,4015,0
20240830,163600,25468015,4015,4015,4015,4015,0
20240830,163500,25468015,4015,4015,4015,4015,0
20240830,163400,25468015,4015,4015,4015,4015,0
20240830,163300,25468015,4015,4015,4015,4015,0
20240830,163200,25468015,4015,4015,4015,4015,0
20240830,163100,25468015,4015,4015,4015,4015,0
20240830,163000,25468015,4015,4015,4015,4015,0
20240830,162900,25468015,4015,4015,4015,4015,0
20240830,162800,25468015,4015,4015,4015,4015,0
20240830,162700,25468015,4015,4015,4015,4015,0
20240830,162600,25468015,4015,4015,4015,4015,0
20240830,162500,25468015,4015,4015,4015,4015,0
20240830,162400,25468015,4015,4015,4015,4015,0
20240830,162300,25468015,4015,4015,4015,4015,0
20240830,162200,25468015,4015,4015,4015,4015,29
20240830,162100,25468015,4015,4015,4015,4015,0
20240830,162000,25468015,4015,4015,4015,4015,0
20240830,161900,25468015,4015,4015,4015,4015,0
20240830,161800,25468015,4015,4015,4015,4015,0
20240830,161700,25468015,4015,4015,4015,4015,0
20240830,161600,25468015,4015,4015,4015,4015,0
20240830,161500,25468015,4015,4015,4015,4015,0
20240830,161400,25468015,4015,4015,4015,4015,0
20240830,161300,25468015,4015,4015,4015,4015,0
20240830,161200,25468015,4015,4015,4015,4015,0
20240830,161100,25468015,4015,4015,4015,4015,0
20240830,161000,25468015,4015,4015,4015,4015,0
20240830,160900,25468015,4015,4015,4015,4015,0
20240830,160800,25468015,4015,4015,4015,4015,0
20240830,160700,25468015,4015,4015,4015,4015,0
20240830,160600,25468015,4015,4015,4015,4015,0
20240830,160500,25468015,4015,4015,4015,4015,0
20240830,160400,25468015,4015,4015,4015,4015,0
20240830,160300,25468015,4015,4015,4015,4015,0
20240830,160200,25468015,4015,4015,4015,4015,0
20240830,160100,25468015,4015,4015,4015,4015,0
20240830,160000,25468015,4015,4015,4015,4015,0
20240830,155900,25468015,4015,4015,4015,4015,0
20240830,155800,25468015,4015,4015,4015,4015,0
20240830,155700,25468015,4015,4015,4015,4015,0
20240830,155600,25468015,4015,4015,4015,4015,0
20240830,155500,25468015,4015,4015,4015,4015,0
20240830,155400,25468015,4015,4015,4015,4015,0
20240830,155300,25468015,4015,4015,4015,4015,0
20240830,155200,25468015,4015,4015,4015,4015,29
20240830,155100,25468015,4015,4015,4015,4015,0
20240830,155000,25468015,4015,4015,4015,4015,0
20240830,154900,25468015,4015,4015,4015,4015,0
20240830,154800,25468015,4015,4015,4015,4015,0
20240830,154700,25468015,4015,4015,4015,4015,0
20240830,154600,25468015,4015,4015,4015,4015,0
20240830,154500,25468015,4015,4015,4015,4015,0
20240830,154400,25468015,4015,4015,4015,4015,0
20240830,154300,25468015,4015,4015,4015,4015,0
20240830,154200,25468015,4015,4015,4015,4015,0
20240830,154100,25468015,4015,4015,4015,4015,0
20240830,154000,25468015,4015,4015,4015,4015,0
20240830,153900,25468015,4015,4015,4015,4015,0
20240830,153800,25468015,4015,4015,4015,4015,0
20240830,153700,25468015,4015,4015,4015,4015,0
20240830,153600,25468015,4015,4015,4015,4015,0
20240830,153500,25468015,4015,4015,4015,4015,0
20240830,153400,25468015,4015,4015,4015,4015,0
20240830,153300,25468015,4015,4015,4015,4015,0
20240830,153200,25468015,4015,4015,4015,4015,0
20240830,153100,25468015,4015,4015,4015,4015,0
20240830,153000,25468015,4015,4015,4015,4015,29
20240830,152900,25351580,4015,4015,4015,4015,0
20240830,152800,25351580,4015,4015,4015,4015,0
20240830,152700,25351580,4015,4015,4015,4015,0
20240830,152600,25351580,4015,4015,4015,4015,0
20240830,152500,25351580,4015,4015,4015,4015,0
20240830,152400,25351580,4015,4015,4015,4015,0
20240830,152300,25351580,4015,4015,4015,4015,0
20240830,152200,25351580,4015,4015,4015,4015,0
20240830,152100,25351580,4015,4015,4015,4015,0
20240830,152000,25351580,4015,4015,4015,4015,0
20240830,151900,25351580,4015,4015,4015,4015,0
20240830,151800,25351580,4015,4015,4015,4015,0
20240830,151700,25351580,4015,4015,4015,4015,0
20240830,151600,25351580,4015,4015,4015,4015,0
20240830,151500,25351580,4015,4015,4015,4015,0
20240830,151400,25351580,4015,4015,4015,4015,0
20240830,151300,25351580,4015,4015,4015,4015,0
20240830,151200,25351580,4015,4015,4015,4015,0
20240830,151100,25351580,4015,4015,4015,4015,0
20240830,151000,25351580,4015,4015,4015,4015,0
20240830,150900,25351580,4015,4015,4015,4015,5
20240830,150800,25331505,4015,4015,4015,4015,0
20240830,150700,25331505,4015,4015,4015,4015,0
20240830,150600,25331505,4015,4015,4015,4015,0
20240830,150500,25331505,4015,4015,4015,4015,1
20240830,150400,25327490,4010,4010,4010,4010,4
20240830,150300,25311450,4015,4015,4015,4015,79
20240830,150200,24994265,4010,4010,4010,4010,0
20240830,150100,24994265,4010,4010,4010,4010,0
20240830,150000,24994265,4010,4010,4010,4010,0
20240830,145900,24994265,4010,4010,4010,4010,0
20240830,145800,24994265,4010,4010,4010,4010,375
20240830,145700,23490515,4010,4010,4010,4010,0
20240830,145600,23490515,4010,4010,4010,4010,0
20240830,145500,23490515,4010,4010,4010,4010,0
20240830,145400,23490515,4010,4010,4010,4010,0
20240830,145300,23490515,4010,4010,4010,4010,0
20240830,145200,23490515,4010,4010,4010,4010,0
20240830,145100,23490515,4010,4010,4010,4010,0
20240830,145000,23490515,4010,4010,4010,4010,0
20240830,144900,23490515,4010,4010,4010,4010,0
20240830,144800,23490515,4010,4010,4010,4010,0
20240830,144700,23490515,4010,4010,4010,4010,0
20240830,144600,23490515,4010,4010,4010,4010,0
20240830,144500,23490515,4010,4010,4010,4010,0
20240830,144400,23490515,4010,4010,4010,4010,0
20240830,144300,23490515,4010,4010,4010,4010,0
20240830,144200,23490515,4010,4010,4010,4010,0
20240830,144100,23490515,4010,4010,4010,4010,0
20240830,144000,23490515,4010,4010,4010,4010,0
20240830,143900,23490515,4010,4010,4010,4010,0
20240830,143800,23490515,4010,4010,4010,4010,0
20240830,143700,23490515,4010,4010,4010,4010,0
20240830,143600,23490515,4010,4010,4010,4010,0
20240830,143500,23490515,4010,4010,4010,4010,0
20240830,143400,23490515,4010,4010,4010,4010,0
20240830,143300,23490515,4010,4010,4010,4010,0
20240830,143200,23490515,4010,4010,4010,4010,0
20240830,143100,23490515,4010,4010,4010,4010,0
20240830,143000,23490515,4010,4010,4010,4010,0
20240830,142900,23490515,4010,4010,4010,4010,0
20240830,142800,23490515,4010,4010,4010,4010,0
20240830,142700,23490515,4010,4010,4010,4010,0
20240830,142600,23490515,4010,4010,4010,4010,0
20240830,142500,23490515,4010,4010,4010,4010,0
20240830,142400,23490515,4010,4010,4010,4010,0
20240830,142300,23490515,4010,4010,4010,4010,0
20240830,142200,23490515,4010,4010,4010,4010,0
20240830,142100,23490515,4010,4010,4010,4010,0
20240830,142000,23490515,4010,4010,4010,4010,0
20240830,141900,23490515,4010,4010,4010,4010,0
20240830,141800,23490515,4010,4010,4010,4010,0
20240830,141700,23490515,4010,4010,4010,4010,0
20240830,141600,23490515,4010,4010,4010,4010,0
20240830,141500,23490515,4010,4010,4010,4010,0
20240830,141400,23490515,4010,4010,4010,4010,0
20240830,141300,23490515,4010,4010,4010,4010,0
20240830,141200,23490515,4010,4010,4010,4010,0
20240830,141100,23490515,4010,4010,4010,4010,0
20240830,141000,23490515,4010,4010,4010,4010,0
20240830,140900,23490515,4010,4010,4010,4010,0
20240830,140800,23490515,4010,4010,4010,4010,0
20240830,140700,23490515,4010,4010,4010,4010,67
20240830,140600,23221845,4010,4010,4010,4010,257
20240830,140500,22191275,4010,4010,4010,4010,188
20240830,140400,21437395,4015,4015,4015,4015,0
20240830,140300,21437395,4015,4015,4015,4015,10
20240830,140200,21397245,4010,4010,4010,4010,0
20240830,140100,21397245,4010,4010,4010,4010,0
20240830,140000,21397245,4010,4010,4010,4010,0
20240830,135900,21397245,4010,4010,4010,4010,0
20240830,135800,21397245,4010,4010,4010,4010,0
20240830,135700,21397245,4010,4010,4010,4010,0
20240830,135600,21397245,4010,4010,4010,4010,0
20240830,135500,21397245,4010,4010,4010,4010,0
20240830,135400,21397245,4010,4010,4010,4010,0
20240830,135300,21397245,4010,4010,4010,4010,0
20240830,135200,21397245,4010,4010,4010,4010,1073
20240830,135100,17094515,4015,4015,4015,4015,0
20240830,135000,17094515,4015,4015,4015,4015,0
20240830,134900,17094515,4015,4015,4015,4015,0
20240830,134800,17094515,4015,4015,4015,4015,0
20240830,134700,17094515,4015,4015,4015,4015,0
20240830,134600,17094515,4015,4015,4015,4015,0
20240830,134500,17094515,4015,4015,4015,4015,0
20240830,134400,17094515,4015,4015,4015,4015,0
20240830,134300,17094515,4015,4015,4015,4015,0
20240830,134200,17094515,4015,4015,4015,4015,0
20240830,134100,17094515,4015,4015,4015,4015,0
20240830,134000,17094515,4015,4015,4015,4015,0
20240830,133900,17094515,4015,4015,4015,4015,0
20240830,133800,17094515,4015,4015,4015,4015,0
20240830,133700,17094515,4015,4015,4015,4015,100
20240830,133600,16693015,4010,4010,4010,4010,0
20240830,133500,16693015,4010,4010,4010,4010,0
20240830,133400,16693015,4010,4010,4010,4010,0
20240830,133300,16693015,4010,4010,4010,4010,0
20240830,133200,16693015,4010,4010,4010,4010,0
20240830,133100,16693015,4010,4010,4010,4010,0
20240830,133000,16693015,4010,4010,4010,4010,0
20240830,132900,16693015,4010,4010,4010,4010,0
20240830,132800,16693015,4010,4010,4010,4010,0
20240830,132700,16693015,4010,4010,4010,4010,0
20240830,132600,16693015,4010,4010,4010,4010,0
20240830,132500,16693015,4010,4010,4010,4010,0
20240830,132400,16693015,4010,4010,4010,4010,0
20240830,132300,16693015,4010,4010,4010,4010,0
20240830,132200,16693015,4010,4010,4010,4010,0
20240830,132100,16693015,4010,4010,4010,4010,0
20240830,132000,16693015,4010,4010,4010,4010,0
20240830,131900,16693015,4010,4010,4010,4010,0
20240830,131800,16693015,4010,4010,4010,4010,5
20240830,131700,16672965,4015,4015,4015,4015,0
20240830,131600,16672965,4015,4015,4015,4015,0
20240830,131500,16672965,4015,4015,4015,4015,0
20240830,131400,16672965,4015,4015,4015,4015,0
20240830,131300,16672965,4015,4015,4015,4015,0
20240830,131200,16672965,4015,4015,4015,4015,0
20240830,131100,16672965,4015,4015,4015,4015,0
20240830,131000,16672965,4015,4015,4015,4015,0
20240830,130900,16672965,4015,4015,4015,4015,0
20240830,130800,16672965,4015,4015,4015,4015,0
20240830,130700,16672965,4015,4015,4015,4015,0
20240830,130600,16672965,4015,4015,4015,4015,0
20240830,130500,16672965,4015,4015,4015,4015,0
20240830,130400,16672965,4015,4015,4015,4015,0
20240830,130300,16672965,4015,4015,4015,4015,0
20240830,130200,16672965,4015,4015,4015,4015,0
20240830,130100,16672965,4015,4015,4015,4015,0
20240830,130000,16672965,4015,4015,4015,4015,0
20240830,125900,16672965,4015,4015,4015,4015,0
20240830,125800,16672965,4015,4015,4015,4015,0
20240830,125700,16672965,4015,4015,4015,4015,0
20240830,125600,16672965,4015,4015,4015,4015,0
20240830,125500,16672965,4015,4015,4015,4015,0
20240830,125400,16672965,4015,4015,4015,4015,11
20240830,125300,16628800,4010,4010,4010,4010,0
20240830,125200,16628800,4010,4010,4010,4010,0
20240830,125100,16628800,4010,4010,4010,4010,0
20240830,125000,16628800,4010,4010,4010,4010,0
20240830,124900,16628800,4010,4010,4010,4010,0
20240830,124800,16628800,4010,4010,4010,4010,2
20240830,124700,16620780,4015,4005,4015,4005,4
20240830,124600,16604750,4010,4010,4010,4010,0
20240830,124500,16604750,4010,4010,4010,4010,0
20240830,124400,16604750,4010,4010,4010,4010,0
20240830,124300,16604750,4010,4010,4010,4010,0
20240830,124200,16604750,4010,4005,4010,4005,2
20240830,124100,16596735,3995,3995,3995,3995,300
20240830,124000,15398235,4010,4010,4010,4010,0
20240830,123900,15398235,4010,4010,4010,4010,0
20240830,123800,15398235,4010,4010,4010,4010,0
20240830,123700,15398235,4010,4010,4010,4010,0
20240830,123600,15398235,4010,4010,4010,4010,0
20240830,123500,15398235,4010,4010,4010,4010,0
20240830,123400,15398235,4010,4010,4010,4010,0
20240830,123300,15398235,4010,4010,4010,4010,0
20240830,123200,15398235,4010,4010,4010,4010,0
20240830,123100,15398235,4010,4010,4010,4010,0
20240830,123000,15398235,4010,4010,4010,4010,0
20240830,122900,15398235,4010,4010,4010,4010,0
20240830,122800,15398235,4010,4010,4010,4010,0
20240830,122700,15398235,4010,4000,4010,4000,1031
20240830,122600,11264495,4000,4000,4000,4000,0
20240830,122500,11264495,4000,4000,4000,4000,0
20240830,122400,11264495,4000,4000,4000,4000,0
20240830,122300,11264495,4000,4000,4000,4000,0
20240830,122200,11264495,4000,4000,4000,4000,0
20240830,122100,11264495,4000,4000,4000,4000,0
20240830,122000,11264495,4000,4000,4000,4000,0
20240830,121900,11264495,4000,4000,4000,4000,0
20240830,121800,11264495,4000,4000,4000,4000,0
20240830,121700,11264495,4000,4000,4000,4000,15
20240830,121600,11204495,3995,3995,3995,3995,16
20240830,121500,11140575,4000,4000,4000,4000,0
20240830,121400,11140575,4000,4000,4000,4000,0
20240830,121300,11140575,4000,4000,4000,4000,0
20240830,121200,11140575,4000,4000,4000,4000,0
20240830,121100,11140575,4000,4000,4000,4000,0
20240830,121000,11140575,4000,4000,4000,4000,0
20240830,120900,11140575,4000,4000,4000,4000,0
20240830,120800,11140575,4000,4000,4000,4000,0
20240830,120700,11140575,4000,4000,4000,4000,0
20240830,120600,11140575,4000,4000,4000,4000,0
20240830,120500,11140575,4000,4000,4000,4000,0
20240830,120400,11140575,4000,4000,4000,4000,0
20240830,120300,11140575,4000,4000,4000,4000,0
20240830,120200,11140575,4000,4000,4000,4000,0
20240830,120100,11140575,4000,4000,4000,4000,0
20240830,120000,11140575,4000,4000,4000,4000,0
20240830,115900,11140575,4000,4000,4000,4000,0
20240830,115800,11140575,4000,4000,4000,4000,0
20240830,115700,11140575,4000,4000,4000,4000,0
20240830,115600,11140575,4000,4000,4000,4000,0
20240830,115500,11140575,4000,4000,4000,4000,0
20240830,115400,11140575,4000,4000,4000,4000,0
20240830,115300,11140575,4000,4000,4000,4000,0
20240830,115200,11140575,4000,4000,4000,4000,0
20240830,115100,11140575,4000,4000,4000,4000,0
20240830,115000,11140575,4000,4000,4000,4000,0
20240830,114900,11140575,4000,4000,4000,4000,0
20240830,114800,11140575,4000,4000,4000,4000,0
20240830,114700,11140575,4000,4000,4000,4000,1
20240830,114600,11136575,3995,3995,3995,3995,0
20240830,114500,11136575,3995,3995,3995,3995,0
20240830,114400,11136575,3995,3995,3995,3995,0
20240830,114300,11136575,3995,3995,3995,3995,0
20240830,114200,11136575,3995,3995,3995,3995,0
20240830,114100,11136575,3995,3995,3995,3995,0
20240830,114000,11136575,3995,3995,3995,3995,0
20240830,113900,11136575,3995,3995,3995,3995,116
20240830,113800,10673155,4000,4000,4000,4000,0
20240830,113700,10673155,4000,4000,4000,4000,0
20240830,113600,10673155,4000,4000,4000,4000,0
20240830,113500,10673155,4000,4000,4000,4000,0
20240830,113400,10673155,4000,4000,4000,4000,0
20240830,113300,10673155,4000,4000,4000,4000,0
20240830,113200,10673155,4000,4000,4000,4000,0
20240830,113100,10673155,4000,4000,4000,4000,0
20240830,113000,10673155,4000,4000,4000,4000,0
20240830,112900,10673155,4000,4000,4000,4000,1
20240830,112800,10669155,4000,4000,4000,4000,0
20240830,112700,10669155,4000,4000,4000,4000,0
20240830,112600,10669155,4000,4000,4000,4000,0
20240830,112500,10669155,4000,4000,4000,4000,0
20240830,112400,10669155,4000,4000,4000,4000,0
20240830,112300,10669155,4000,4000,4000,4000,0
20240830,112200,10669155,4000,4000,4000,4000,0
20240830,112100,10669155,4000,4000,4000,4000,2
20240830,112000,10661155,4010,4010,4010,4010,0
20240830,111900,10661155,4010,4010,4010,4010,0
20240830,111800,10661155,4010,4010,4010,4010,0
20240830,111700,10661155,4010,4010,4010,4010,0
20240830,111600,10661155,4010,4010,4010,4010,0
20240830,111500,10661155,4010,4010,4010,4010,0
20240830,111400,10661155,4010,4000,4010,4000,3
20240830,111300,10649140,3995,3995,3995,3995,0
20240830,111200,10649140,3995,3995,3995,3995,0
20240830,111100,10649140,3995,3995,3995,3995,0
20240830,111000,10649140,3995,3995,3995,3995,0
20240830,110900,10649140,3995,3995,3995,3995,0
20240830,110800,10649140,3995,3995,3995,3995,0
20240830,110700,10649140,3995,3995,3995,3995,0
20240830,110600,10649140,3995,3995,3995,3995,0
20240830,110500,10649140,3995,3995,3995,3995,0
20240830,110400,10649140,3995,3995,3995,3995,0
20240830,110300,10649140,3995,3995,3995,3995,0
20240830,110200,10649140,3995,3995,3995,3995,0
20240830,110100,10649140,3995,4000,4000,3995,444
20240830,110000,8874440,4005,4005,4005,4005,0
20240830,105900,8874440,4005,4005,4005,4005,0
20240830,105800,8874440,4005,4005,4005,4005,2
20240830,105700,8866430,4000,4000,4000,4000,0
20240830,105600,8866430,4000,4000,4000,4000,0
20240830,105500,8866430,4000,4000,4000,4000,0
20240830,105400,8866430,4000,4000,4000,4000,0
20240830,105300,8866430,4000,4000,4000,4000,0
20240830,105200,8866430,4000,4000,4000,4000,0
20240830,105100,8866430,4000,4000,4000,4000,0
20240830,105000,8866430,4000,4000,4000,4000,0
20240830,104900,8866430,4000,4000,4000,4000,0
20240830,104800,8866430,4000,4000,4000,4000,0
20240830,104700,8866430,4000,4000,4000,4000,0
20240830,104600,8866430,4000,4000,4000,4000,0
20240830,104500,8866430,4000,4000,4000,4000,0
20240830,104400,8866430,4000,4000,4000,4000,0
20240830,104300,8866430,4000,4000,4000,4000,0
20240830,104200,8866430,4000,4000,4000,4000,1
20240830,104100,8862430,4010,4010,4010,4010,0
20240830,104000,8862430,4010,4010,4010,4010,0
20240830,103900,8862430,4010,4010,4010,4010,0
20240830,103800,8862430,4010,4010,4010,4010,0
20240830,103700,8862430,4010,4010,4010,4010,0
20240830,103600,8862430,4010,4010,4010,4010,0
20240830,103500,8862430,4010,4010,4010,4010,0
20240830,103400,8862430,4010,4010,4010,4010,0
20240830,103300,8862430,4010,4010,4010,4010,0
20240830,103200,8862430,4010,4010,4010,4010,0
20240830,103100,8862430,4010,4010,4010,4010,0
20240830,103000,8862430,4010,4010,4010,4010,0
20240830,102900,8862430,4010,4010,4010,4010,0
20240830,102800,8862430,4010,4010,4010,4010,0
20240830,102700,8862430,4010,4010,4010,4010,0
20240830,102600,8862430,4010,4010,4010,4010,0
20240830,102500,8862430,4010,4010,4010,4010,0
20240830,102400,8862430,4010,4010,4010,4010,0
20240830,102300,8862430,4010,4010,4010,4010,10
20240830,102200,8822330,4010,4010,4010,4010,0
20240830,102100,8822330,4010,4010,4010,4010,1
20240830,102000,8818320,4015,4015,4015,4015,0
20240830,101900,8818320,4015,4015,4015,4015,0
20240830,101800,8818320,4015,4015,4015,4015,0
20240830,101700,8818320,4015,4015,4015,4015,0
20240830,101600,8818320,4015,4015,4015,4015,0
20240830,101500,8818320,4015,4015,4015,4015,0
20240830,101400,8818320,4015,4015,4015,4015,0
20240830,101300,8818320,4015,4015,4015,4015,0
20240830,101200,8818320,4015,4010,4015,4010,48
20240830,101100,8625835,3995,3995,3995,3995,0
20240830,101000,8625835,3995,3995,3995,3995,0
20240830,100900,8625835,3995,3995,3995,3995,0
20240830,100800,8625835,3995,3995,3995,3995,0
20240830,100700,8625835,3995,3995,3995,3995,0
20240830,100600,8625835,3995,3995,3995,3995,0
20240830,100500,8625835,3995,3995,3995,3995,0
20240830,100400,8625835,3995,3995,3995,3995,0
20240830,100300,8625835,3995,3995,3995,3995,0
20240830,100200,8625835,3995,3995,3995,3995,0
20240830,100100,8625835,3995,3995,3995,3995,0
20240830,100000,8625835,3995,3995,3995,3995,0
20240830,095900,8625835,3995,3995,3995,3995,0
20240830,095800,8625835,3995,3995,3995,3995,0
20240830,095700,8625835,3995,3995,3995,3995,0
20240830,095600,8625835,3995,3995,3995,3995,0
20240830,095500,8625835,3995,3995,3995,3995,0
20240830,095400,8625835,3995,3995,3995,3995,0
20240830,095300,8625835,3995,3995,3995,3995,0
20240830,095200,8625835,3995,3995,3995,3995,0
20240830,095100,8625835,3995,3995,3995,3995,0
20240830,095000,8625835,3995,3995,3995,3995,0
20240830,094900,8625835,3995,3995,3995,3995,0
20240830,094800,8625835,3995,3995,3995,3995,0
20240830,094700,8625835,3995,3995,3995,3995,0
20240830,094600,8625835,3995,3995,3995,3995,0
20240830,094500,8625835,3995,3995,3995,3995,0
20240830,094400,8625835,3995,3995,3995,3995,0
20240830,094300,8625835,3995,3995,3995,3995,0
20240830,094200,8625835,3995,3995,3995,3995,0
20240830,094100,8625835,3995,3995,3995,3995,0
20240830,094000,8625835,3995,3990,3995,3990,526
20240830,093900,6524470,3990,3990,3990,3990,0
20240830,093800,6524470,3990,3990,3990,3990,2
20240830,093700,6516490,3990,3990,3990,3990,2
20240830,093600,6508510,3990,3990,3990,3990,1
20240830,093500,6504520,3985,3980,3985,3980,301
20240830,093400,5306535,3990,3990,3990,3990,0
20240830,093300,5306535,3990,3990,3990,3990,0
20240830,093200,5306535,3990,3990,3990,3990,0
20240830,093100,5306535,3990,3990,3990,3990,1
20240830,093000,5302545,3990,3990,3990,3990,0
20240830,092900,5302545,3990,3990,3990,3990,0
20240830,092800,5302545,3990,3990,3990,3990,0
20240830,092700,5302545,3990,3990,3990,3990,0
20240830,092600,5302545,3990,3990,3990,3990,0
20240830,092500,5302545,3990,3990,3990,3990,0
20240830,092400,5302545,3990,3990,3990,3990,1
20240830,092300,5298555,4010,3990,4010,3990,2
20240830,092200,5290555,3980,3980,3980,3980,0
20240830,092100,5290555,3980,3980,3980,3980,0
20240830,092000,5290555,3980,3990,3990,3980,1018
20240830,091900,1229115,4010,4010,4010,4010,0
20240830,091800,1229115,4010,4010,4010,4010,1
20240830,091700,1225105,3990,4005,4005,3990,302
20240830,091600,20050,4010,4010,4010,4010,0
20240830,091500,20050,4010,4010,4010,4010,0
20240830,091400,20050,4010,4010,4010,4010,0
20240830,091300,20050,4010,4010,4010,4010,0
20240830,091200,20050,4010,4010,4010,4010,0
20240830,091100,20050,4010,4010,4010,4010,0
20240830,091000,20050,4010,4010,4010,4010,0
20240830,090900,20050,4010,4010,4010,4010,0
20240830,090800,20050,4010,4010,4010,4010,0
20240830,090700,20050,4010,4010,4010,4010,0
20240830,090600,20050,4010,4010,4010,4010,5
20240830,090500,0,4010,4010,4010,4010,0
20240830,090400,0,4010,4010,4010,4010,0
20240830,090300,0,4010,4010,4010,4010,0
20240830,090200,0,4010,4010,4010,4010,0
20240830,090100,0,4010,4010,4010,4010,0
20240830,090000,0,4010,4010,4010,4010,0