KissMeData/263800/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,205000,354889190,4470,4470,4470,4470,3178
20240830,204900,354889190,4470,4470,4470,4470,0
20240830,204800,354889190,4470,4470,4470,4470,0
20240830,204700,354889190,4470,4470,4470,4470,0
20240830,204600,354889190,4470,4470,4470,4470,0
20240830,204500,354889190,4470,4470,4470,4470,0
20240830,204400,354889190,4470,4470,4470,4470,0
20240830,204300,354889190,4470,4470,4470,4470,0
20240830,204200,354889190,4470,4470,4470,4470,0
20240830,204100,354889190,4470,4470,4470,4470,0
20240830,204000,354889190,4470,4470,4470,4470,0
20240830,203900,354889190,4470,4470,4470,4470,0
20240830,203800,354889190,4470,4470,4470,4470,0
20240830,203700,354889190,4470,4470,4470,4470,0
20240830,203600,354889190,4470,4470,4470,4470,0
20240830,203500,354889190,4470,4470,4470,4470,0
20240830,203400,354889190,4470,4470,4470,4470,0
20240830,203300,354889190,4470,4470,4470,4470,0
20240830,203200,354889190,4470,4470,4470,4470,0
20240830,203100,354889190,4470,4470,4470,4470,0
20240830,203000,354889190,4470,4470,4470,4470,0
20240830,202900,354889190,4470,4470,4470,4470,0
20240830,202800,354889190,4470,4470,4470,4470,0
20240830,202700,354889190,4470,4470,4470,4470,0
20240830,202600,354889190,4470,4470,4470,4470,0
20240830,202500,354889190,4470,4470,4470,4470,0
20240830,202400,354889190,4470,4470,4470,4470,0
20240830,202300,354889190,4470,4470,4470,4470,0
20240830,202200,354889190,4470,4470,4470,4470,0
20240830,202100,354889190,4470,4470,4470,4470,0
20240830,202000,354889190,4470,4470,4470,4470,3178
20240830,201900,354889190,4470,4470,4470,4470,0
20240830,201800,354889190,4470,4470,4470,4470,0
20240830,201700,354889190,4470,4470,4470,4470,0
20240830,201600,354889190,4470,4470,4470,4470,0
20240830,201500,354889190,4470,4470,4470,4470,0
20240830,201400,354889190,4470,4470,4470,4470,0
20240830,201300,354889190,4470,4470,4470,4470,0
20240830,201200,354889190,4470,4470,4470,4470,0
20240830,201100,354889190,4470,4470,4470,4470,0
20240830,201000,354889190,4470,4470,4470,4470,0
20240830,200900,354889190,4470,4470,4470,4470,0
20240830,200800,354889190,4470,4470,4470,4470,0
20240830,200700,354889190,4470,4470,4470,4470,0
20240830,200600,354889190,4470,4470,4470,4470,0
20240830,200500,354889190,4470,4470,4470,4470,0
20240830,200400,354889190,4470,4470,4470,4470,0
20240830,200300,354889190,4470,4470,4470,4470,0
20240830,200200,354889190,4470,4470,4470,4470,0
20240830,200100,354889190,4470,4470,4470,4470,0
20240830,200000,354889190,4470,4470,4470,4470,0
20240830,195900,354889190,4470,4470,4470,4470,0
20240830,195800,354889190,4470,4470,4470,4470,0
20240830,195700,354889190,4470,4470,4470,4470,0
20240830,195600,354889190,4470,4470,4470,4470,0
20240830,195500,354889190,4470,4470,4470,4470,0
20240830,195400,354889190,4470,4470,4470,4470,0
20240830,195300,354889190,4470,4470,4470,4470,0
20240830,195200,354889190,4470,4470,4470,4470,0
20240830,195100,354889190,4470,4470,4470,4470,0
20240830,195000,354889190,4470,4470,4470,4470,3178
20240830,194900,354889190,4470,4470,4470,4470,0
20240830,194800,354889190,4470,4470,4470,4470,0
20240830,194700,354889190,4470,4470,4470,4470,0
20240830,194600,354889190,4470,4470,4470,4470,0
20240830,194500,354889190,4470,4470,4470,4470,0
20240830,194400,354889190,4470,4470,4470,4470,0
20240830,194300,354889190,4470,4470,4470,4470,0
20240830,194200,354889190,4470,4470,4470,4470,0
20240830,194100,354889190,4470,4470,4470,4470,0
20240830,194000,354889190,4470,4470,4470,4470,0
20240830,193900,354889190,4470,4470,4470,4470,0
20240830,193800,354889190,4470,4470,4470,4470,0
20240830,193700,354889190,4470,4470,4470,4470,0
20240830,193600,354889190,4470,4470,4470,4470,0
20240830,193500,354889190,4470,4470,4470,4470,0
20240830,193400,354889190,4470,4470,4470,4470,0
20240830,193300,354889190,4470,4470,4470,4470,0
20240830,193200,354889190,4470,4470,4470,4470,0
20240830,193100,354889190,4470,4470,4470,4470,0
20240830,193000,354889190,4470,4470,4470,4470,0
20240830,192900,354889190,4470,4470,4470,4470,0
20240830,192800,354889190,4470,4470,4470,4470,0
20240830,192700,354889190,4470,4470,4470,4470,0
20240830,192600,354889190,4470,4470,4470,4470,0
20240830,192500,354889190,4470,4470,4470,4470,0
20240830,192400,354889190,4470,4470,4470,4470,0
20240830,192300,354889190,4470,4470,4470,4470,0
20240830,192200,354889190,4470,4470,4470,4470,0
20240830,192100,354889190,4470,4470,4470,4470,0
20240830,192000,354889190,4470,4470,4470,4470,3178
20240830,191900,354889190,4470,4470,4470,4470,0
20240830,191800,354889190,4470,4470,4470,4470,0
20240830,191700,354889190,4470,4470,4470,4470,0
20240830,191600,354889190,4470,4470,4470,4470,0
20240830,191500,354889190,4470,4470,4470,4470,0
20240830,191400,354889190,4470,4470,4470,4470,0
20240830,191300,354889190,4470,4470,4470,4470,0
20240830,191200,354889190,4470,4470,4470,4470,0
20240830,191100,354889190,4470,4470,4470,4470,0
20240830,191000,354889190,4470,4470,4470,4470,0
20240830,190900,354889190,4470,4470,4470,4470,0
20240830,190800,354889190,4470,4470,4470,4470,0
20240830,190700,354889190,4470,4470,4470,4470,0
20240830,190600,354889190,4470,4470,4470,4470,0
20240830,190500,354889190,4470,4470,4470,4470,0
20240830,190400,354889190,4470,4470,4470,4470,0
20240830,190300,354889190,4470,4470,4470,4470,0
20240830,190200,354889190,4470,4470,4470,4470,0
20240830,190100,354889190,4470,4470,4470,4470,0
20240830,190000,354889190,4470,4470,4470,4470,0
20240830,185900,354889190,4470,4470,4470,4470,0
20240830,185800,354889190,4470,4470,4470,4470,0
20240830,185700,354889190,4470,4470,4470,4470,0
20240830,185600,354889190,4470,4470,4470,4470,0
20240830,185500,354889190,4470,4470,4470,4470,0
20240830,185400,354889190,4470,4470,4470,4470,0
20240830,185300,354889190,4470,4470,4470,4470,0
20240830,185200,354889190,4470,4470,4470,4470,0
20240830,185100,354889190,4470,4470,4470,4470,0
20240830,185000,354889190,4470,4470,4470,4470,3178
20240830,184900,354889190,4470,4470,4470,4470,0
20240830,184800,354889190,4470,4470,4470,4470,0
20240830,184700,354889190,4470,4470,4470,4470,0
20240830,184600,354889190,4470,4470,4470,4470,0
20240830,184500,354889190,4470,4470,4470,4470,0
20240830,184400,354889190,4470,4470,4470,4470,0
20240830,184300,354889190,4470,4470,4470,4470,0
20240830,184200,354889190,4470,4470,4470,4470,0
20240830,184100,354889190,4470,4470,4470,4470,0
20240830,184000,354889190,4470,4470,4470,4470,0
20240830,183900,354889190,4470,4470,4470,4470,0
20240830,183800,354889190,4470,4470,4470,4470,0
20240830,183700,354889190,4470,4470,4470,4470,0
20240830,183600,354889190,4470,4470,4470,4470,0
20240830,183500,354889190,4470,4470,4470,4470,0
20240830,183400,354889190,4470,4470,4470,4470,0
20240830,183300,354889190,4470,4470,4470,4470,0
20240830,183200,354889190,4470,4470,4470,4470,0
20240830,183100,354889190,4470,4470,4470,4470,0
20240830,183000,354889190,4470,4470,4470,4470,0
20240830,182900,354889190,4470,4470,4470,4470,0
20240830,182800,354889190,4470,4470,4470,4470,0
20240830,182700,354889190,4470,4470,4470,4470,0
20240830,182600,354889190,4470,4470,4470,4470,0
20240830,182500,354889190,4470,4470,4470,4470,0
20240830,182400,354889190,4470,4470,4470,4470,0
20240830,182300,354889190,4470,4470,4470,4470,0
20240830,182200,354889190,4470,4470,4470,4470,0
20240830,182100,354889190,4470,4470,4470,4470,0
20240830,182000,354889190,4470,4470,4470,4470,3178
20240830,181900,354889190,4470,4470,4470,4470,0
20240830,181800,354889190,4470,4470,4470,4470,0
20240830,181700,354889190,4470,4470,4470,4470,0
20240830,181600,354889190,4470,4470,4470,4470,0
20240830,181500,354889190,4470,4470,4470,4470,0
20240830,181400,354889190,4470,4470,4470,4470,0
20240830,181300,354889190,4470,4470,4470,4470,0
20240830,181200,354889190,4470,4470,4470,4470,0
20240830,181100,354889190,4470,4470,4470,4470,0
20240830,181000,354889190,4470,4470,4470,4470,0
20240830,180900,354889190,4470,4470,4470,4470,0
20240830,180800,354889190,4470,4470,4470,4470,0
20240830,180700,354889190,4470,4470,4470,4470,0
20240830,180600,354889190,4470,4470,4470,4470,0
20240830,180500,354889190,4470,4470,4470,4470,0
20240830,180400,354889190,4470,4470,4470,4470,0
20240830,180300,354889190,4470,4470,4470,4470,0
20240830,180200,354889190,4470,4470,4470,4470,0
20240830,180100,354889190,4470,4470,4470,4470,0
20240830,180000,354889190,4470,4470,4470,4470,0
20240830,175900,354889190,4470,4470,4470,4470,0
20240830,175800,354889190,4470,4470,4470,4470,0
20240830,175700,354889190,4470,4470,4470,4470,0
20240830,175600,354889190,4470,4470,4470,4470,0
20240830,175500,354889190,4470,4470,4470,4470,0
20240830,175400,354889190,4470,4470,4470,4470,0
20240830,175300,354889190,4470,4470,4470,4470,0
20240830,175200,354889190,4470,4470,4470,4470,0
20240830,175100,354889190,4470,4470,4470,4470,0
20240830,175000,354889190,4470,4470,4470,4470,3178
20240830,174900,354889190,4470,4470,4470,4470,0
20240830,174800,354889190,4470,4470,4470,4470,0
20240830,174700,354889190,4470,4470,4470,4470,0
20240830,174600,354889190,4470,4470,4470,4470,0
20240830,174500,354889190,4470,4470,4470,4470,0
20240830,174400,354889190,4470,4470,4470,4470,0
20240830,174300,354889190,4470,4470,4470,4470,0
20240830,174200,354889190,4470,4470,4470,4470,0
20240830,174100,354889190,4470,4470,4470,4470,0
20240830,174000,354889190,4470,4470,4470,4470,0
20240830,173900,354889190,4470,4470,4470,4470,0
20240830,173800,354889190,4470,4470,4470,4470,0
20240830,173700,354889190,4470,4470,4470,4470,0
20240830,173600,354889190,4470,4470,4470,4470,0
20240830,173500,354889190,4470,4470,4470,4470,0
20240830,173400,354889190,4470,4470,4470,4470,0
20240830,173300,354889190,4470,4470,4470,4470,0
20240830,173200,354889190,4470,4470,4470,4470,0
20240830,173100,354889190,4470,4470,4470,4470,0
20240830,173000,354889190,4470,4470,4470,4470,0
20240830,172900,354889190,4470,4470,4470,4470,0
20240830,172800,354889190,4470,4470,4470,4470,0
20240830,172700,354889190,4470,4470,4470,4470,0
20240830,172600,354889190,4470,4470,4470,4470,0
20240830,172500,354889190,4470,4470,4470,4470,0
20240830,172400,354889190,4470,4470,4470,4470,0
20240830,172300,354889190,4470,4470,4470,4470,0
20240830,172200,354889190,4470,4470,4470,4470,0
20240830,172100,354889190,4470,4470,4470,4470,0
20240830,172000,354889190,4470,4470,4470,4470,3178
20240830,171900,354889190,4470,4470,4470,4470,0
20240830,171800,354889190,4470,4470,4470,4470,0
20240830,171700,354889190,4470,4470,4470,4470,0
20240830,171600,354889190,4470,4470,4470,4470,0
20240830,171500,354889190,4470,4470,4470,4470,0
20240830,171400,354889190,4470,4470,4470,4470,0
20240830,171300,354889190,4470,4470,4470,4470,0
20240830,171200,354889190,4470,4470,4470,4470,0
20240830,171100,354889190,4470,4470,4470,4470,0
20240830,171000,354889190,4470,4470,4470,4470,0
20240830,170900,354889190,4470,4470,4470,4470,0
20240830,170800,354889190,4470,4470,4470,4470,0
20240830,170700,354889190,4470,4470,4470,4470,0
20240830,170600,354889190,4470,4470,4470,4470,0
20240830,170500,354889190,4470,4470,4470,4470,0
20240830,170400,354889190,4470,4470,4470,4470,0
20240830,170300,354889190,4470,4470,4470,4470,0
20240830,170200,354889190,4470,4470,4470,4470,0
20240830,170100,354889190,4470,4470,4470,4470,0
20240830,170000,354889190,4470,4470,4470,4470,0
20240830,165900,354889190,4470,4470,4470,4470,0
20240830,165800,354889190,4470,4470,4470,4470,0
20240830,165700,354889190,4470,4470,4470,4470,0
20240830,165600,354889190,4470,4470,4470,4470,0
20240830,165500,354889190,4470,4470,4470,4470,0
20240830,165400,354889190,4470,4470,4470,4470,0
20240830,165300,354889190,4470,4470,4470,4470,0
20240830,165200,354889190,4470,4470,4470,4470,0
20240830,165100,354889190,4470,4470,4470,4470,0
20240830,165000,354889190,4470,4470,4470,4470,3178
20240830,164900,354889190,4470,4470,4470,4470,0
20240830,164800,354889190,4470,4470,4470,4470,0
20240830,164700,354889190,4470,4470,4470,4470,0
20240830,164600,354889190,4470,4470,4470,4470,0
20240830,164500,354889190,4470,4470,4470,4470,0
20240830,164400,354889190,4470,4470,4470,4470,0
20240830,164300,354889190,4470,4470,4470,4470,0
20240830,164200,354889190,4470,4470,4470,4470,0
20240830,164100,354889190,4470,4470,4470,4470,0
20240830,164000,354889190,4470,4470,4470,4470,0
20240830,163900,354889190,4470,4470,4470,4470,0
20240830,163800,354889190,4470,4470,4470,4470,0
20240830,163700,354889190,4470,4470,4470,4470,0
20240830,163600,354889190,4470,4470,4470,4470,0
20240830,163500,354889190,4470,4470,4470,4470,0
20240830,163400,354889190,4470,4470,4470,4470,0
20240830,163300,354889190,4470,4470,4470,4470,0
20240830,163200,354889190,4470,4470,4470,4470,0
20240830,163100,354889190,4470,4470,4470,4470,0
20240830,163000,354889190,4470,4470,4470,4470,0
20240830,162900,354889190,4470,4470,4470,4470,0
20240830,162800,354889190,4470,4470,4470,4470,0
20240830,162700,354889190,4470,4470,4470,4470,0
20240830,162600,354889190,4470,4470,4470,4470,0
20240830,162500,354889190,4470,4470,4470,4470,0
20240830,162400,354889190,4470,4470,4470,4470,0
20240830,162300,354889190,4470,4470,4470,4470,0
20240830,162200,354889190,4470,4470,4470,4470,0
20240830,162100,354889190,4470,4470,4470,4470,0
20240830,162000,354889190,4470,4470,4470,4470,3178
20240830,161900,354889190,4470,4470,4470,4470,0
20240830,161800,354889190,4470,4470,4470,4470,0
20240830,161700,354889190,4470,4470,4470,4470,0
20240830,161600,354889190,4470,4470,4470,4470,0
20240830,161500,354889190,4470,4470,4470,4470,0
20240830,161400,354889190,4470,4470,4470,4470,0
20240830,161300,354889190,4470,4470,4470,4470,0
20240830,161200,354889190,4470,4470,4470,4470,0
20240830,161100,354889190,4470,4470,4470,4470,0
20240830,161000,354889190,4470,4470,4470,4470,0
20240830,160900,354889190,4470,4470,4470,4470,0
20240830,160800,354889190,4470,4470,4470,4470,0
20240830,160700,354889190,4470,4470,4470,4470,0
20240830,160600,354889190,4470,4470,4470,4470,0
20240830,160500,354889190,4470,4470,4470,4470,0
20240830,160400,354889190,4470,4470,4470,4470,0
20240830,160300,354889190,4470,4470,4470,4470,0
20240830,160200,354889190,4470,4470,4470,4470,0
20240830,160100,354889190,4470,4470,4470,4470,0
20240830,160000,354889190,4470,4470,4470,4470,0
20240830,155900,354889190,4470,4470,4470,4470,0
20240830,155800,354889190,4470,4470,4470,4470,0
20240830,155700,354889190,4470,4470,4470,4470,0
20240830,155600,354889190,4470,4470,4470,4470,0
20240830,155500,354889190,4470,4470,4470,4470,0
20240830,155400,354889190,4470,4470,4470,4470,0
20240830,155300,354889190,4470,4470,4470,4470,0
20240830,155200,354889190,4470,4470,4470,4470,0
20240830,155100,354889190,4470,4470,4470,4470,0
20240830,155000,354889190,4470,4470,4470,4470,3178
20240830,154900,354889190,4470,4470,4470,4470,0
20240830,154800,354889190,4470,4470,4470,4470,0
20240830,154700,354889190,4470,4470,4470,4470,0
20240830,154600,354889190,4470,4470,4470,4470,0
20240830,154500,354889190,4470,4470,4470,4470,0
20240830,154400,354889190,4470,4470,4470,4470,0
20240830,154300,354889190,4470,4470,4470,4470,0
20240830,154200,354889190,4470,4470,4470,4470,0
20240830,154100,354889190,4470,4470,4470,4470,0
20240830,154000,354889190,4470,4470,4470,4470,0
20240830,153900,354889190,4470,4470,4470,4470,0
20240830,153800,354889190,4470,4470,4470,4470,0
20240830,153700,354889190,4470,4470,4470,4470,0
20240830,153600,354889190,4470,4470,4470,4470,0
20240830,153500,354889190,4470,4470,4470,4470,0
20240830,153400,354889190,4470,4470,4470,4470,0
20240830,153300,354889190,4470,4470,4470,4470,0
20240830,153200,354889190,4470,4470,4470,4470,0
20240830,153100,354889190,4470,4470,4470,4470,0
20240830,153000,354889190,4470,4470,4470,4470,3178
20240830,152900,340683530,4470,4470,4470,4470,0
20240830,152800,340683530,4470,4470,4470,4470,0
20240830,152700,340683530,4470,4470,4470,4470,0
20240830,152600,340683530,4470,4470,4470,4470,0
20240830,152500,340683530,4470,4470,4470,4470,0
20240830,152400,340683530,4470,4470,4470,4470,0
20240830,152300,340683530,4470,4470,4470,4470,0
20240830,152200,340683530,4470,4470,4470,4470,0
20240830,152100,340683530,4470,4470,4470,4470,0
20240830,152000,340683530,4470,4470,4470,4470,0
20240830,151900,340683530,4470,4450,4470,4450,196
20240830,151800,339811210,4470,4450,4470,4450,11
20240830,151700,339762240,4450,4450,4450,4450,0
20240830,151600,339762240,4450,4470,4470,4450,15
20240830,151500,339695470,4465,4460,4465,4455,1091
20240830,151400,334831820,4460,4460,4460,4460,1
20240830,151300,334827360,4460,4460,4470,4460,1753
20240830,151200,327005310,4465,4465,4465,4465,0
20240830,151100,327005310,4465,4455,4465,4450,1454
20240830,151000,320518520,4470,4460,4470,4460,52
20240830,150900,320286580,4465,4465,4465,4465,0
20240830,150800,320286580,4465,4460,4465,4460,1470
20240830,150700,313730180,4465,4470,4470,4465,3
20240830,150600,313716780,4465,4465,4465,4465,276
20240830,150500,312484440,4465,4480,4480,4465,530
20240830,150400,310116705,4475,4470,4475,4470,276
20240830,150300,308882825,4470,4470,4470,4470,0
20240830,150200,308882825,4470,4470,4470,4470,0
20240830,150100,308882825,4470,4470,4470,4470,0
20240830,150000,308882825,4470,4465,4470,4465,60
20240830,145900,308614920,4470,4470,4470,4470,1
20240830,145800,308610450,4465,4465,4465,4465,25
20240830,145700,308498825,4460,4460,4460,4460,0
20240830,145600,308498825,4460,4460,4460,4460,0
20240830,145500,308498825,4460,4460,4460,4460,0
20240830,145400,308498825,4460,4460,4460,4460,0
20240830,145300,308498825,4460,4460,4460,4460,0
20240830,145200,308498825,4460,4465,4465,4460,11
20240830,145100,308449760,4460,4460,4460,4460,0
20240830,145000,308449760,4460,4460,4460,4460,50
20240830,144900,308226760,4460,4465,4465,4460,5
20240830,144800,308204440,4465,4465,4465,4465,43
20240830,144700,308012445,4470,4465,4470,4465,106
20240830,144600,307539145,4455,4455,4455,4455,0
20240830,144500,307539145,4455,4455,4455,4455,2
20240830,144400,307530235,4465,4465,4465,4465,0
20240830,144300,307530235,4465,4465,4465,4465,1
20240830,144200,307525770,4460,4460,4460,4460,0
20240830,144100,307525770,4460,4460,4460,4460,0
20240830,144000,307525770,4460,4460,4460,4460,371
20240830,143900,305871110,4460,4460,4460,4460,17
20240830,143800,305795290,4465,4460,4465,4460,53
20240830,143700,305558900,4460,4460,4460,4460,0
20240830,143600,305558900,4460,4460,4460,4460,10
20240830,143500,305514300,4455,4450,4455,4450,206
20240830,143400,304597595,4445,4445,4445,4445,0
20240830,143300,304597595,4445,4445,4445,4445,0
20240830,143200,304597595,4445,4445,4445,4445,0
20240830,143100,304597595,4445,4445,4445,4445,1
20240830,143000,304593150,4445,4445,4445,4445,105
20240830,142900,304126425,4445,4445,4445,4445,1
20240830,142800,304121980,4445,4445,4445,4445,0
20240830,142700,304121980,4445,4445,4445,4445,0
20240830,142600,304121980,4445,4445,4445,4445,0
20240830,142500,304121980,4445,4445,4445,4445,0
20240830,142400,304121980,4445,4440,4445,4440,1026
20240830,142300,299565195,4440,4440,4440,4440,52
20240830,142200,299334315,4445,4445,4445,4445,0
20240830,142100,299334315,4445,4445,4445,4445,0
20240830,142000,299334315,4445,4445,4445,4445,0
20240830,141900,299334315,4445,4445,4445,4445,0
20240830,141800,299334315,4445,4445,4445,4445,0
20240830,141700,299334315,4445,4445,4445,4445,0
20240830,141600,299334315,4445,4445,4445,4445,0
20240830,141500,299334315,4445,4445,4445,4445,0
20240830,141400,299334315,4445,4445,4445,4445,0
20240830,141300,299334315,4445,4445,4445,4445,0
20240830,141200,299334315,4445,4445,4445,4445,0
20240830,141100,299334315,4445,4445,4445,4445,86
20240830,141000,298952045,4445,4445,4445,4445,0
20240830,140900,298952045,4445,4445,4445,4445,0
20240830,140800,298952045,4445,4445,4445,4445,0
20240830,140700,298952045,4445,4445,4445,4445,0
20240830,140600,298952045,4445,4445,4445,4445,0
20240830,140500,298952045,4445,4445,4445,4445,0
20240830,140400,298952045,4445,4445,4445,4445,93
20240830,140300,298538660,4440,4440,4440,4440,0
20240830,140200,298538660,4440,4440,4440,4440,499
20240830,140100,296323100,4435,4435,4435,4435,0
20240830,140000,296323100,4435,4440,4440,4435,218
20240830,135900,295356160,4440,4440,4440,4440,0
20240830,135800,295356160,4440,4440,4440,4440,0
20240830,135700,295356160,4440,4440,4440,4440,0
20240830,135600,295356160,4440,4440,4440,4440,11
20240830,135500,295307320,4440,4440,4440,4440,10
20240830,135400,295262920,4440,4440,4440,4440,0
20240830,135300,295262920,4440,4440,4440,4440,0
20240830,135200,295262920,4440,4440,4440,4440,0
20240830,135100,295262920,4440,4440,4440,4440,120
20240830,135000,294730120,4445,4445,4445,4445,0
20240830,134900,294730120,4445,4445,4445,4445,11
20240830,134800,294681225,4440,4440,4440,4440,500
20240830,134700,292461225,4445,4445,4445,4445,0
20240830,134600,292461225,4445,4445,4445,4445,1
20240830,134500,292456780,4440,4440,4440,4440,0
20240830,134400,292456780,4440,4440,4440,4440,3
20240830,134300,292443460,4440,4440,4440,4440,100
20240830,134200,291999460,4440,4440,4440,4440,320
20240830,134100,290578660,4440,4440,4440,4440,370
20240830,134000,288935860,4445,4445,4445,4445,0
20240830,133900,288935860,4445,4445,4445,4445,100
20240830,133800,288491360,4445,4445,4445,4445,0
20240830,133700,288491360,4445,4445,4445,4445,10
20240830,133600,288446910,4440,4440,4440,4440,0
20240830,133500,288446910,4440,4440,4440,4440,0
20240830,133400,288446910,4440,4440,4440,4440,0
20240830,133300,288446910,4440,4440,4440,4440,23
20240830,133200,288344790,4440,4440,4440,4440,0
20240830,133100,288344790,4440,4440,4440,4440,0
20240830,133000,288344790,4440,4440,4440,4440,6
20240830,132900,288318150,4440,4440,4440,4440,269
20240830,132800,287123790,4450,4450,4450,4450,0
20240830,132700,287123790,4450,4450,4450,4450,0
20240830,132600,287123790,4450,4450,4450,4450,0
20240830,132500,287123790,4450,4450,4450,4450,43
20240830,132400,286932440,4455,4455,4455,4455,0
20240830,132300,286932440,4455,4440,4455,4440,411
20240830,132200,285107575,4440,4440,4440,4440,0
20240830,132100,285107575,4440,4440,4440,4440,100
20240830,132000,284663575,4440,4440,4440,4440,10
20240830,131900,284619175,4440,4440,4440,4440,0
20240830,131800,284619175,4440,4440,4440,4440,0
20240830,131700,284619175,4440,4440,4440,4440,0
20240830,131600,284619175,4440,4440,4440,4440,1
20240830,131500,284614735,4430,4430,4430,4430,0
20240830,131400,284614735,4430,4430,4440,4430,41
20240830,131300,284432905,4440,4440,4440,4440,0
20240830,131200,284432905,4440,4440,4440,4440,1
20240830,131100,284428465,4435,4435,4435,4435,0
20240830,131000,284428465,4435,4430,4435,4430,333
20240830,130900,282952950,4430,4430,4430,4430,0
20240830,130800,282952950,4430,4430,4430,4430,0
20240830,130700,282952950,4430,4430,4430,4430,0
20240830,130600,282952950,4430,4430,4430,4430,18
20240830,130500,282873210,4430,4430,4430,4430,0
20240830,130400,282873210,4430,4430,4430,4430,300
20240830,130300,281544210,4430,4430,4430,4430,0
20240830,130200,281544210,4430,4430,4430,4430,0
20240830,130100,281544210,4430,4430,4430,4430,0
20240830,130000,281544210,4430,4430,4430,4430,0
20240830,125900,281544210,4430,4430,4430,4430,0
20240830,125800,281544210,4430,4430,4430,4430,1
20240830,125700,281539780,4420,4420,4420,4420,0
20240830,125600,281539780,4420,4420,4420,4420,0
20240830,125500,281539780,4420,4420,4420,4420,45
20240830,125400,281340880,4420,4425,4425,4420,392
20240830,125300,279608140,4435,4435,4435,4435,2
20240830,125200,279599270,4425,4425,4425,4425,217
20240830,125100,278639045,4420,4420,4420,4420,100
20240830,125000,278197045,4420,4420,4420,4420,0
20240830,124900,278197045,4420,4420,4420,4420,0
20240830,124800,278197045,4420,4420,4420,4420,223
20240830,124700,277211385,4415,4415,4415,4415,0
20240830,124600,277211385,4415,4415,4415,4415,10
20240830,124500,277167235,4420,4420,4420,4420,0
20240830,124400,277167235,4420,4420,4420,4420,12
20240830,124300,277114195,4415,4415,4415,4415,3
20240830,124200,277100950,4420,4420,4420,4420,0
20240830,124100,277100950,4420,4420,4420,4420,0
20240830,124000,277100950,4420,4420,4420,4420,0
20240830,123900,277100950,4420,4420,4420,4420,0
20240830,123800,277100950,4420,4420,4420,4420,0
20240830,123700,277100950,4420,4420,4420,4420,0
20240830,123600,277100950,4420,4420,4420,4420,200
20240830,123500,276216950,4420,4420,4420,4420,0
20240830,123400,276216950,4420,4420,4420,4420,654
20240830,123300,273326270,4420,4420,4420,4420,0
20240830,123200,273326270,4420,4415,4420,4415,488
20240830,123100,271169640,4415,4405,4415,4405,144
20240830,123000,270533900,4415,4415,4415,4415,0
20240830,122900,270533900,4415,4415,4415,4415,394
20240830,122800,268794390,4415,4415,4415,4415,0
20240830,122700,268794390,4415,4415,4415,4415,0
20240830,122600,268794390,4415,4415,4415,4415,0
20240830,122500,268794390,4415,4415,4415,4415,0
20240830,122400,268794390,4415,4415,4415,4415,0
20240830,122300,268794390,4415,4415,4415,4415,0
20240830,122200,268794390,4415,4415,4415,4415,15
20240830,122100,268728165,4415,4415,4415,4415,20
20240830,122000,268639865,4415,4415,4415,4415,0
20240830,121900,268639865,4415,4415,4415,4415,8
20240830,121800,268604545,4415,4415,4415,4415,9
20240830,121700,268564810,4395,4395,4395,4395,190
20240830,121600,267729760,4395,4395,4395,4395,425
20240830,121500,265861885,4395,4410,4420,4395,942
20240830,121400,261713905,4410,4415,4415,4410,973
20240830,121300,257420690,4420,4420,4420,4420,19
20240830,121200,257336710,4420,4420,4420,4420,6
20240830,121100,257310190,4425,4425,4425,4425,14
20240830,121000,257248240,4425,4425,4425,4425,3
20240830,120900,257234965,4425,4425,4425,4425,1
20240830,120800,257230540,4415,4415,4415,4415,0
20240830,120700,257230540,4415,4415,4415,4415,0
20240830,120600,257230540,4415,4415,4415,4415,0
20240830,120500,257230540,4415,4415,4415,4415,0
20240830,120400,257230540,4415,4415,4415,4415,0
20240830,120300,257230540,4415,4415,4415,4415,50
20240830,120200,257009790,4415,4415,4415,4415,0
20240830,120100,257009790,4415,4415,4415,4415,100
20240830,120000,256568290,4415,4415,4415,4415,0
20240830,115900,256568290,4415,4415,4415,4415,0
20240830,115800,256568290,4415,4415,4415,4415,0
20240830,115700,256568290,4415,4415,4415,4415,0
20240830,115600,256568290,4415,4415,4415,4415,10
20240830,115500,256524140,4415,4415,4415,4415,2
20240830,115400,256515310,4415,4415,4415,4415,3
20240830,115300,256502065,4415,4415,4415,4415,0
20240830,115200,256502065,4415,4415,4415,4415,0
20240830,115100,256502065,4415,4415,4415,4415,0
20240830,115000,256502065,4415,4425,4425,4415,687
20240830,114900,253465590,4430,4430,4430,4430,0
20240830,114800,253465590,4430,4430,4430,4430,5
20240830,114700,253443440,4435,4435,4435,4435,0
20240830,114600,253443440,4435,4435,4435,4435,0
20240830,114500,253443440,4435,4435,4435,4435,0
20240830,114400,253443440,4435,4435,4435,4435,10
20240830,114300,253399090,4440,4440,4440,4440,0
20240830,114200,253399090,4440,4440,4440,4440,0
20240830,114100,253399090,4440,4440,4440,4440,0
20240830,114000,253399090,4440,4440,4440,4440,0
20240830,113900,253399090,4440,4440,4440,4440,0
20240830,113800,253399090,4440,4440,4440,4440,1
20240830,113700,253394650,4420,4420,4420,4420,0
20240830,113600,253394650,4420,4420,4420,4420,0
20240830,113500,253394650,4420,4430,4430,4420,1985
20240830,113400,244618535,4430,4430,4430,4430,0
20240830,113300,244618535,4430,4430,4430,4430,0
20240830,113200,244618535,4430,4435,4435,4430,407
20240830,113100,242814595,4435,4435,4435,4435,0
20240830,113000,242814595,4435,4435,4435,4435,17
20240830,112900,242739200,4440,4440,4440,4440,3
20240830,112800,242725880,4440,4440,4440,4440,3
20240830,112700,242712560,4445,4445,4445,4445,0
20240830,112600,242712560,4445,4445,4445,4445,0
20240830,112500,242712560,4445,4445,4445,4445,3
20240830,112400,242699225,4445,4445,4445,4445,1
20240830,112300,242694780,4435,4435,4435,4435,0
20240830,112200,242694780,4435,4435,4435,4435,0
20240830,112100,242694780,4435,4435,4435,4435,0
20240830,112000,242694780,4435,4435,4435,4435,0
20240830,111900,242694780,4435,4435,4435,4435,0
20240830,111800,242694780,4435,4435,4435,4435,400
20240830,111700,240920780,4445,4445,4445,4445,1
20240830,111600,240916335,4435,4435,4435,4435,0
20240830,111500,240916335,4435,4435,4435,4435,0
20240830,111400,240916335,4435,4435,4435,4435,0
20240830,111300,240916335,4435,4435,4435,4435,600
20240830,111200,238255335,4435,4435,4435,4435,656
20240830,111100,235345975,4440,4440,4440,4440,299
20240830,111000,234018415,4435,4435,4435,4435,0
20240830,110900,234018415,4435,4435,4435,4435,505
20240830,110800,231778740,4435,4435,4435,4435,3
20240830,110700,231765435,4435,4435,4435,4435,7
20240830,110600,231734390,4435,4435,4435,4435,0
20240830,110500,231734390,4435,4435,4445,4435,25
20240830,110400,231623455,4435,4440,4440,4435,10
20240830,110300,231579100,4440,4440,4440,4440,223
20240830,110200,230588980,4445,4445,4445,4445,325
20240830,110100,229144355,4445,4445,4445,4445,0
20240830,110000,229144355,4445,4445,4445,4445,0
20240830,105900,229144355,4445,4445,4445,4445,0
20240830,105800,229144355,4445,4445,4445,4445,0
20240830,105700,229144355,4445,4445,4445,4445,0
20240830,105600,229144355,4445,4445,4445,4445,0
20240830,105500,229144355,4445,4450,4450,4445,22
20240830,105400,229046560,4465,4465,4465,4465,0
20240830,105300,229046560,4465,4465,4465,4465,0
20240830,105200,229046560,4465,4465,4465,4465,0
20240830,105100,229046560,4465,4465,4465,4465,0
20240830,105000,229046560,4465,4465,4465,4465,0
20240830,104900,229046560,4465,4465,4465,4465,0
20240830,104800,229046560,4465,4460,4465,4460,498
20240830,104700,226825470,4440,4440,4440,4440,0
20240830,104600,226825470,4440,4440,4440,4440,0
20240830,104500,226825470,4440,4440,4440,4440,0
20240830,104400,226825470,4440,4440,4440,4440,1
20240830,104300,226821030,4460,4460,4460,4460,0
20240830,104200,226821030,4460,4455,4460,4455,101
20240830,104100,226370855,4450,4450,4450,4450,343
20240830,104000,224844505,4440,4440,4440,4440,0
20240830,103900,224844505,4440,4440,4440,4440,0
20240830,103800,224844505,4440,4440,4440,4440,1
20240830,103700,224840065,4440,4440,4440,4440,0
20240830,103600,224840065,4440,4440,4440,4440,0
20240830,103500,224840065,4440,4440,4440,4440,0
20240830,103400,224840065,4440,4440,4440,4440,500
20240830,103300,222620065,4440,4440,4440,4440,1
20240830,103200,222615625,4450,4450,4450,4450,0
20240830,103100,222615625,4450,4450,4450,4450,200
20240830,103000,221725625,4445,4445,4445,4445,0
20240830,102900,221725625,4445,4445,4445,4445,0
20240830,102800,221725625,4445,4445,4445,4445,1
20240830,102700,221721180,4450,4450,4450,4450,0
20240830,102600,221721180,4450,4445,4450,4445,275
20240830,102500,220497850,4440,4440,4440,4440,0
20240830,102400,220497850,4440,4440,4440,4440,19
20240830,102300,220413490,4440,4440,4440,4440,1
20240830,102200,220409050,4445,4445,4445,4445,1
20240830,102100,220404605,4445,4440,4445,4430,313
20240830,102000,219017895,4440,4445,4445,4440,55
20240830,101900,218773690,4450,4450,4450,4450,0
20240830,101800,218773690,4450,4450,4450,4450,0
20240830,101700,218773690,4450,4460,4460,4450,6
20240830,101600,218746940,4455,4455,4455,4455,53
20240830,101500,218510825,4460,4440,4460,4435,949
20240830,101400,214301435,4435,4435,4435,4435,500
20240830,101300,212083935,4435,4460,4460,4435,1374
20240830,101200,205979560,4465,4470,4470,4465,14
20240830,101100,205917035,4475,4475,4475,4475,10
20240830,101000,205872285,4475,4485,4485,4475,237
20240830,100900,204810770,4490,4490,4490,4490,71
20240830,100800,204491980,4485,4485,4485,4485,33
20240830,100700,204343975,4485,4485,4485,4485,99
20240830,100600,203899960,4500,4500,4500,4495,118
20240830,100500,203369505,4500,4500,4500,4500,591
20240830,100400,200710005,4495,4490,4495,4490,1670
20240830,100300,193204285,4495,4495,4495,4495,9
20240830,100200,193163830,4495,4495,4495,4495,21
20240830,100100,193069435,4495,4495,4495,4495,42
20240830,100000,192880645,4480,4480,4495,4480,413
20240830,095900,191027465,4500,4500,4500,4500,0
20240830,095800,191027465,4500,4490,4500,4490,223
20240830,095700,190024915,4485,4485,4485,4485,90
20240830,095600,189621265,4485,4485,4485,4485,143
20240830,095500,188979910,4490,4490,4490,4490,1
20240830,095400,188975420,4485,4490,4490,4485,67
20240830,095300,188674775,4480,4485,4485,4480,1002
20240830,095200,184184265,4485,4485,4485,4485,7
20240830,095100,184152870,4490,4485,4490,4485,196
20240830,095000,183272865,4485,4475,4485,4475,245
20240830,094900,182174770,4475,4470,4475,4470,149
20240830,094800,181508000,4470,4465,4470,4465,180
20240830,094700,180703905,4460,4455,4460,4455,127
20240830,094600,180138005,4450,4450,4450,4450,0
20240830,094500,180138005,4450,4450,4450,4450,0
20240830,094400,180138005,4450,4475,4475,4450,5
20240830,094300,180115655,4450,4450,4450,4450,0
20240830,094200,180115655,4450,4450,4450,4450,0
20240830,094100,180115655,4450,4480,4480,4450,6
20240830,094000,180088865,4445,4470,4470,4445,267
20240830,093900,178901885,4485,4495,4495,4485,357
20240830,093800,177299740,4495,4505,4505,4495,934
20240830,093700,173095945,4505,4500,4505,4500,1059
20240830,093600,168327045,4505,4495,4505,4495,909
20240830,093500,164236405,4495,4470,4495,4455,1128
20240830,093400,159186110,4445,4445,4445,4445,0
20240830,093300,159186110,4445,4445,4445,4445,0
20240830,093200,159186110,4445,4465,4465,4445,2461
20240830,093100,148217825,4475,4475,4475,4475,6
20240830,093000,148190975,4470,4450,4475,4450,246
20240830,092900,147095610,4470,4465,4470,4460,41
20240830,092800,146912595,4470,4505,4505,4470,1184
20240830,092700,141613465,4510,4460,4510,4460,2331
20240830,092600,131128710,4490,4490,4495,4460,1568
20240830,092500,124120065,4490,4535,4535,4490,2807
20240830,092400,111461250,4535,4480,4550,4455,7896
20240830,092300,75851395,4480,4460,4480,4455,1763
20240830,092200,67970000,4460,4460,4460,4460,15
20240830,092100,67903100,4460,4460,4460,4460,178
20240830,092000,67109220,4465,4445,4480,4445,3136
20240830,091900,53127645,4445,4435,4445,4435,862
20240830,091800,49304355,4435,4450,4450,4435,530
20240830,091700,46953505,4445,4435,4445,4435,333
20240830,091600,45473620,4435,4445,4445,4435,513
20240830,091500,43194750,4445,4435,4455,4435,894
20240830,091400,39219245,4435,4415,4435,4415,2392
20240830,091300,28627020,4410,4410,4410,4410,0
20240830,091200,28627020,4410,4415,4415,4410,14
20240830,091100,28565260,4420,4400,4420,4400,101
20240830,091000,28120840,4420,4420,4430,4400,226
20240830,090900,27126070,4415,4370,4415,4370,2796
20240830,090800,14873650,4370,4370,4370,4370,50
20240830,090700,14655150,4370,4380,4380,4370,268
20240830,090600,13482310,4370,4380,4380,4370,650
20240830,090500,10639770,4380,4390,4390,4375,354
20240830,090400,9088305,4390,4370,4390,4370,514
20240830,090300,6839865,4370,4370,4370,4370,0
20240830,090200,6839865,4370,4365,4370,4365,954
20240830,090100,2675645,4365,4360,4365,4360,200
20240830,090000,1802745,4365,4365,4365,4365,413