KissMeData/032190/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,191200,300386530,10790,10790,10790,10790,295
20240830,191100,300386530,10790,10790,10790,10790,0
20240830,191000,300386530,10790,10790,10790,10790,0
20240830,190900,300386530,10790,10790,10790,10790,0
20240830,190800,300386530,10790,10790,10790,10790,0
20240830,190700,300386530,10790,10790,10790,10790,0
20240830,190600,300386530,10790,10790,10790,10790,0
20240830,190500,300386530,10790,10790,10790,10790,0
20240830,190400,300386530,10790,10790,10790,10790,0
20240830,190300,300386530,10790,10790,10790,10790,0
20240830,190200,300386530,10790,10790,10790,10790,0
20240830,190100,300386530,10790,10790,10790,10790,0
20240830,190000,300386530,10790,10790,10790,10790,0
20240830,185900,300386530,10790,10790,10790,10790,0
20240830,185800,300386530,10790,10790,10790,10790,0
20240830,185700,300386530,10790,10790,10790,10790,0
20240830,185600,300386530,10790,10790,10790,10790,0
20240830,185500,300386530,10790,10790,10790,10790,0
20240830,185400,300386530,10790,10790,10790,10790,0
20240830,185300,300386530,10790,10790,10790,10790,0
20240830,185200,300386530,10790,10790,10790,10790,0
20240830,185100,300386530,10790,10790,10790,10790,0
20240830,185000,300386530,10790,10790,10790,10790,0
20240830,184900,300386530,10790,10790,10790,10790,0
20240830,184800,300386530,10790,10790,10790,10790,0
20240830,184700,300386530,10790,10790,10790,10790,0
20240830,184600,300386530,10790,10790,10790,10790,0
20240830,184500,300386530,10790,10790,10790,10790,0
20240830,184400,300386530,10790,10790,10790,10790,0
20240830,184300,300386530,10790,10790,10790,10790,0
20240830,184200,300386530,10790,10790,10790,10790,295
20240830,184100,300386530,10790,10790,10790,10790,0
20240830,184000,300386530,10790,10790,10790,10790,0
20240830,183900,300386530,10790,10790,10790,10790,0
20240830,183800,300386530,10790,10790,10790,10790,0
20240830,183700,300386530,10790,10790,10790,10790,0
20240830,183600,300386530,10790,10790,10790,10790,0
20240830,183500,300386530,10790,10790,10790,10790,0
20240830,183400,300386530,10790,10790,10790,10790,0
20240830,183300,300386530,10790,10790,10790,10790,0
20240830,183200,300386530,10790,10790,10790,10790,0
20240830,183100,300386530,10790,10790,10790,10790,0
20240830,183000,300386530,10790,10790,10790,10790,0
20240830,182900,300386530,10790,10790,10790,10790,0
20240830,182800,300386530,10790,10790,10790,10790,0
20240830,182700,300386530,10790,10790,10790,10790,0
20240830,182600,300386530,10790,10790,10790,10790,0
20240830,182500,300386530,10790,10790,10790,10790,0
20240830,182400,300386530,10790,10790,10790,10790,0
20240830,182300,300386530,10790,10790,10790,10790,0
20240830,182200,300386530,10790,10790,10790,10790,0
20240830,182100,300386530,10790,10790,10790,10790,0
20240830,182000,300386530,10790,10790,10790,10790,0
20240830,181900,300386530,10790,10790,10790,10790,0
20240830,181800,300386530,10790,10790,10790,10790,0
20240830,181700,300386530,10790,10790,10790,10790,0
20240830,181600,300386530,10790,10790,10790,10790,0
20240830,181500,300386530,10790,10790,10790,10790,0
20240830,181400,300386530,10790,10790,10790,10790,0
20240830,181300,300386530,10790,10790,10790,10790,0
20240830,181200,300386530,10790,10790,10790,10790,295
20240830,181100,300386530,10790,10790,10790,10790,0
20240830,181000,300386530,10790,10790,10790,10790,0
20240830,180900,300386530,10790,10790,10790,10790,0
20240830,180800,300386530,10790,10790,10790,10790,0
20240830,180700,300386530,10790,10790,10790,10790,0
20240830,180600,300386530,10790,10790,10790,10790,0
20240830,180500,300386530,10790,10790,10790,10790,0
20240830,180400,300386530,10790,10790,10790,10790,0
20240830,180300,300386530,10790,10790,10790,10790,0
20240830,180200,300386530,10790,10790,10790,10790,0
20240830,180100,300386530,10790,10790,10790,10790,0
20240830,180000,300386530,10790,10790,10790,10790,0
20240830,175900,300386530,10790,10790,10790,10790,0
20240830,175800,300386530,10790,10790,10790,10790,0
20240830,175700,300386530,10790,10790,10790,10790,0
20240830,175600,300386530,10790,10790,10790,10790,0
20240830,175500,300386530,10790,10790,10790,10790,0
20240830,175400,300386530,10790,10790,10790,10790,0
20240830,175300,300386530,10790,10790,10790,10790,0
20240830,175200,300386530,10790,10790,10790,10790,0
20240830,175100,300386530,10790,10790,10790,10790,0
20240830,175000,300386530,10790,10790,10790,10790,0
20240830,174900,300386530,10790,10790,10790,10790,0
20240830,174800,300386530,10790,10790,10790,10790,0
20240830,174700,300386530,10790,10790,10790,10790,0
20240830,174600,300386530,10790,10790,10790,10790,0
20240830,174500,300386530,10790,10790,10790,10790,0
20240830,174400,300386530,10790,10790,10790,10790,0
20240830,174300,300386530,10790,10790,10790,10790,0
20240830,174200,300386530,10790,10790,10790,10790,295
20240830,174100,300386530,10790,10790,10790,10790,0
20240830,174000,300386530,10790,10790,10790,10790,0
20240830,173900,300386530,10790,10790,10790,10790,0
20240830,173800,300386530,10790,10790,10790,10790,0
20240830,173700,300386530,10790,10790,10790,10790,0
20240830,173600,300386530,10790,10790,10790,10790,0
20240830,173500,300386530,10790,10790,10790,10790,0
20240830,173400,300386530,10790,10790,10790,10790,0
20240830,173300,300386530,10790,10790,10790,10790,0
20240830,173200,300386530,10790,10790,10790,10790,0
20240830,173100,300386530,10790,10790,10790,10790,0
20240830,173000,300386530,10790,10790,10790,10790,0
20240830,172900,300386530,10790,10790,10790,10790,0
20240830,172800,300386530,10790,10790,10790,10790,0
20240830,172700,300386530,10790,10790,10790,10790,0
20240830,172600,300386530,10790,10790,10790,10790,0
20240830,172500,300386530,10790,10790,10790,10790,0
20240830,172400,300386530,10790,10790,10790,10790,0
20240830,172300,300386530,10790,10790,10790,10790,0
20240830,172200,300386530,10790,10790,10790,10790,0
20240830,172100,300386530,10790,10790,10790,10790,0
20240830,172000,300386530,10790,10790,10790,10790,0
20240830,171900,300386530,10790,10790,10790,10790,0
20240830,171800,300386530,10790,10790,10790,10790,0
20240830,171700,300386530,10790,10790,10790,10790,0
20240830,171600,300386530,10790,10790,10790,10790,0
20240830,171500,300386530,10790,10790,10790,10790,0
20240830,171400,300386530,10790,10790,10790,10790,0
20240830,171300,300386530,10790,10790,10790,10790,0
20240830,171200,300386530,10790,10790,10790,10790,295
20240830,171100,300386530,10790,10790,10790,10790,0
20240830,171000,300386530,10790,10790,10790,10790,0
20240830,170900,300386530,10790,10790,10790,10790,0
20240830,170800,300386530,10790,10790,10790,10790,0
20240830,170700,300386530,10790,10790,10790,10790,0
20240830,170600,300386530,10790,10790,10790,10790,0
20240830,170500,300386530,10790,10790,10790,10790,0
20240830,170400,300386530,10790,10790,10790,10790,0
20240830,170300,300386530,10790,10790,10790,10790,0
20240830,170200,300386530,10790,10790,10790,10790,0
20240830,170100,300386530,10790,10790,10790,10790,0
20240830,170000,300386530,10790,10790,10790,10790,0
20240830,165900,300386530,10790,10790,10790,10790,0
20240830,165800,300386530,10790,10790,10790,10790,0
20240830,165700,300386530,10790,10790,10790,10790,0
20240830,165600,300386530,10790,10790,10790,10790,0
20240830,165500,300386530,10790,10790,10790,10790,0
20240830,165400,300386530,10790,10790,10790,10790,0
20240830,165300,300386530,10790,10790,10790,10790,0
20240830,165200,300386530,10790,10790,10790,10790,0
20240830,165100,300386530,10790,10790,10790,10790,0
20240830,165000,300386530,10790,10790,10790,10790,0
20240830,164900,300386530,10790,10790,10790,10790,0
20240830,164800,300386530,10790,10790,10790,10790,0
20240830,164700,300386530,10790,10790,10790,10790,0
20240830,164600,300386530,10790,10790,10790,10790,0
20240830,164500,300386530,10790,10790,10790,10790,0
20240830,164400,300386530,10790,10790,10790,10790,0
20240830,164300,300386530,10790,10790,10790,10790,0
20240830,164200,300386530,10790,10790,10790,10790,295
20240830,164100,300386530,10790,10790,10790,10790,0
20240830,164000,300386530,10790,10790,10790,10790,0
20240830,163900,300386530,10790,10790,10790,10790,0
20240830,163800,300386530,10790,10790,10790,10790,0
20240830,163700,300386530,10790,10790,10790,10790,0
20240830,163600,300386530,10790,10790,10790,10790,0
20240830,163500,300386530,10790,10790,10790,10790,0
20240830,163400,300386530,10790,10790,10790,10790,0
20240830,163300,300386530,10790,10790,10790,10790,0
20240830,163200,300386530,10790,10790,10790,10790,0
20240830,163100,300386530,10790,10790,10790,10790,0
20240830,163000,300386530,10790,10790,10790,10790,0
20240830,162900,300386530,10790,10790,10790,10790,0
20240830,162800,300386530,10790,10790,10790,10790,0
20240830,162700,300386530,10790,10790,10790,10790,0
20240830,162600,300386530,10790,10790,10790,10790,0
20240830,162500,300386530,10790,10790,10790,10790,0
20240830,162400,300386530,10790,10790,10790,10790,0
20240830,162300,300386530,10790,10790,10790,10790,0
20240830,162200,300386530,10790,10790,10790,10790,0
20240830,162100,300386530,10790,10790,10790,10790,0
20240830,162000,300386530,10790,10790,10790,10790,0
20240830,161900,300386530,10790,10790,10790,10790,0
20240830,161800,300386530,10790,10790,10790,10790,0
20240830,161700,300386530,10790,10790,10790,10790,0
20240830,161600,300386530,10790,10790,10790,10790,0
20240830,161500,300386530,10790,10790,10790,10790,0
20240830,161400,300386530,10790,10790,10790,10790,0
20240830,161300,300386530,10790,10790,10790,10790,0
20240830,161200,300386530,10790,10790,10790,10790,295
20240830,161100,300386530,10790,10790,10790,10790,0
20240830,161000,300386530,10790,10790,10790,10790,0
20240830,160900,300386530,10790,10790,10790,10790,0
20240830,160800,300386530,10790,10790,10790,10790,0
20240830,160700,300386530,10790,10790,10790,10790,0
20240830,160600,300386530,10790,10790,10790,10790,0
20240830,160500,300386530,10790,10790,10790,10790,0
20240830,160400,300386530,10790,10790,10790,10790,0
20240830,160300,300386530,10790,10790,10790,10790,0
20240830,160200,300386530,10790,10790,10790,10790,0
20240830,160100,300386530,10790,10790,10790,10790,0
20240830,160000,300386530,10790,10790,10790,10790,0
20240830,155900,300386530,10790,10790,10790,10790,0
20240830,155800,300386530,10790,10790,10790,10790,0
20240830,155700,300386530,10790,10790,10790,10790,0
20240830,155600,300386530,10790,10790,10790,10790,0
20240830,155500,300386530,10790,10790,10790,10790,0
20240830,155400,300386530,10790,10790,10790,10790,0
20240830,155300,300386530,10790,10790,10790,10790,0
20240830,155200,300386530,10790,10790,10790,10790,0
20240830,155100,300386530,10790,10790,10790,10790,0
20240830,155000,300386530,10790,10790,10790,10790,0
20240830,154900,300386530,10790,10790,10790,10790,0
20240830,154800,300386530,10790,10790,10790,10790,0
20240830,154700,300386530,10790,10790,10790,10790,0
20240830,154600,300386530,10790,10790,10790,10790,0
20240830,154500,300386530,10790,10790,10790,10790,0
20240830,154400,300386530,10790,10790,10790,10790,0
20240830,154300,300386530,10790,10790,10790,10790,0
20240830,154200,300386530,10790,10790,10790,10790,295
20240830,154100,300386530,10790,10790,10790,10790,0
20240830,154000,300386530,10790,10790,10790,10790,0
20240830,153900,300386530,10790,10790,10790,10790,0
20240830,153800,300386530,10790,10790,10790,10790,0
20240830,153700,300386530,10790,10790,10790,10790,0
20240830,153600,300386530,10790,10790,10790,10790,0
20240830,153500,300386530,10790,10790,10790,10790,0
20240830,153400,300386530,10790,10790,10790,10790,0
20240830,153300,300386530,10790,10790,10790,10790,0
20240830,153200,300386530,10790,10790,10790,10790,0
20240830,153100,300386530,10790,10790,10790,10790,0
20240830,153000,300386530,10790,10790,10790,10790,295
20240830,152900,297203480,10790,10790,10790,10790,0
20240830,152800,297203480,10790,10790,10790,10790,0
20240830,152700,297203480,10790,10790,10790,10790,0
20240830,152600,297203480,10790,10790,10790,10790,0
20240830,152500,297203480,10790,10790,10790,10790,0
20240830,152400,297203480,10790,10790,10790,10790,0
20240830,152300,297203480,10790,10790,10790,10790,0
20240830,152200,297203480,10790,10790,10790,10790,0
20240830,152100,297203480,10790,10790,10790,10790,0
20240830,152000,297203480,10790,10790,10790,10790,0
20240830,151900,297203480,10790,10780,10790,10780,41
20240830,151800,296761160,10780,10780,10780,10780,0
20240830,151700,296761160,10780,10780,10780,10780,0
20240830,151600,296761160,10780,10780,10780,10780,0
20240830,151500,296761160,10780,10780,10780,10780,58
20240830,151400,296135920,10780,10780,10780,10780,0
20240830,151300,296135920,10780,10780,10780,10780,38
20240830,151200,295726280,10780,10780,10780,10780,0
20240830,151100,295726280,10780,10780,10780,10780,0
20240830,151000,295726280,10780,10770,10780,10770,8
20240830,150900,295640070,10780,10780,10780,10780,35
20240830,150800,295262770,10780,10780,10780,10780,0
20240830,150700,295262770,10780,10780,10780,10780,0
20240830,150600,295262770,10780,10780,10780,10780,0
20240830,150500,295262770,10780,10780,10780,10780,40
20240830,150400,294831570,10780,10780,10780,10780,0
20240830,150300,294831570,10780,10780,10780,10780,0
20240830,150200,294831570,10780,10780,10780,10780,33
20240830,150100,294475830,10780,10780,10780,10780,0
20240830,150000,294475830,10780,10780,10780,10780,0
20240830,145900,294475830,10780,10780,10780,10780,136
20240830,145800,293009750,10800,10800,10800,10800,27
20240830,145700,292718150,10790,10790,10790,10790,0
20240830,145600,292718150,10790,10760,10790,10760,3442
20240830,145500,255678020,10750,10750,10750,10750,71
20240830,145400,254914770,10750,10750,10750,10750,0
20240830,145300,254914770,10750,10750,10750,10750,282
20240830,145200,251883270,10750,10750,10750,10750,0
20240830,145100,251883270,10750,10750,10750,10750,0
20240830,145000,251883270,10750,10750,10750,10750,0
20240830,144900,251883270,10750,10750,10750,10750,3
20240830,144800,251851020,10750,10750,10750,10750,0
20240830,144700,251851020,10750,10750,10750,10750,0
20240830,144600,251851020,10750,10750,10750,10750,0
20240830,144500,251851020,10750,10750,10750,10750,415
20240830,144400,247389770,10760,10760,10760,10760,0
20240830,144300,247389770,10760,10750,10760,10750,274
20240830,144200,244444030,10750,10750,10750,10750,0
20240830,144100,244444030,10750,10750,10750,10750,0
20240830,144000,244444030,10750,10750,10750,10750,0
20240830,143900,244444030,10750,10750,10750,10750,0
20240830,143800,244444030,10750,10750,10750,10750,0
20240830,143700,244444030,10750,10750,10750,10750,0
20240830,143600,244444030,10750,10740,10750,10740,305
20240830,143500,241168070,10740,10740,10740,10740,0
20240830,143400,241168070,10740,10740,10740,10740,0
20240830,143300,241168070,10740,10740,10740,10740,0
20240830,143200,241168070,10740,10740,10740,10740,0
20240830,143100,241168070,10740,10730,10740,10720,336
20240830,143000,237561460,10710,10730,10730,10710,11
20240830,142900,237443500,10720,10720,10720,10720,34
20240830,142800,237079020,10730,10730,10730,10730,0
20240830,142700,237079020,10730,10730,10730,10730,0
20240830,142600,237079020,10730,10730,10730,10730,0
20240830,142500,237079020,10730,10730,10730,10730,0
20240830,142400,237079020,10730,10730,10730,10730,0
20240830,142300,237079020,10730,10730,10730,10730,0
20240830,142200,237079020,10730,10730,10730,10730,0
20240830,142100,237079020,10730,10720,10730,10720,334
20240830,142000,233498200,10720,10730,10730,10720,6
20240830,141900,233433840,10730,10730,10730,10730,7
20240830,141800,233358730,10720,10720,10720,10720,0
20240830,141700,233358730,10720,10720,10720,10720,0
20240830,141600,233358730,10720,10720,10720,10720,0
20240830,141500,233358730,10720,10720,10720,10720,0
20240830,141400,233358730,10720,10720,10720,10720,0
20240830,141300,233358730,10720,10720,10720,10720,0
20240830,141200,233358730,10720,10730,10730,10720,31
20240830,141100,233026400,10730,10730,10730,10730,2
20240830,141000,233004940,10720,10720,10720,10720,5
20240830,140900,232951340,10730,10720,10730,10720,13
20240830,140800,232811950,10720,10720,10720,10720,0
20240830,140700,232811950,10720,10720,10720,10720,37
20240830,140600,232415310,10720,10720,10720,10720,0
20240830,140500,232415310,10720,10720,10720,10720,0
20240830,140400,232415310,10720,10720,10720,10720,0
20240830,140300,232415310,10720,10720,10720,10720,0
20240830,140200,232415310,10720,10720,10720,10720,0
20240830,140100,232415310,10720,10720,10720,10720,0
20240830,140000,232415310,10720,10720,10720,10720,0
20240830,135900,232415310,10720,10720,10720,10720,1
20240830,135800,232404590,10720,10720,10720,10720,0
20240830,135700,232404590,10720,10720,10720,10720,0
20240830,135600,232404590,10720,10720,10720,10720,0
20240830,135500,232404590,10720,10720,10720,10720,0
20240830,135400,232404590,10720,10720,10720,10720,1
20240830,135300,232393870,10720,10720,10720,10720,0
20240830,135200,232393870,10720,10720,10720,10720,0
20240830,135100,232393870,10720,10720,10720,10720,0
20240830,135000,232393870,10720,10720,10720,10720,0
20240830,134900,232393870,10720,10720,10720,10720,0
20240830,134800,232393870,10720,10720,10720,10720,0
20240830,134700,232393870,10720,10720,10720,10720,0
20240830,134600,232393870,10720,10720,10720,10720,0
20240830,134500,232393870,10720,10720,10720,10720,0
20240830,134400,232393870,10720,10720,10720,10720,0
20240830,134300,232393870,10720,10720,10720,10720,0
20240830,134200,232393870,10720,10720,10720,10720,5
20240830,134100,232340270,10720,10720,10720,10720,10
20240830,134000,232233070,10720,10720,10720,10720,6
20240830,133900,232168750,10720,10720,10720,10720,3
20240830,133800,232136590,10720,10720,10720,10720,0
20240830,133700,232136590,10720,10720,10720,10720,53
20240830,133600,231568430,10730,10730,10730,10730,1
20240830,133500,231557700,10720,10720,10730,10720,60
20240830,133400,230914490,10720,10720,10720,10720,0
20240830,133300,230914490,10720,10720,10720,10720,4
20240830,133200,230871610,10720,10720,10720,10720,140
20240830,133100,229370810,10730,10730,10730,10730,0
20240830,133000,229370810,10730,10730,10730,10730,0
20240830,132900,229370810,10730,10730,10730,10730,0
20240830,132800,229370810,10730,10720,10730,10690,47
20240830,132700,228867070,10730,10730,10730,10730,0
20240830,132600,228867070,10730,10730,10730,10730,0
20240830,132500,228867070,10730,10730,10730,10730,0
20240830,132400,228867070,10730,10730,10730,10730,1
20240830,132300,228856340,10700,10700,10700,10700,200
20240830,132200,226716340,10730,10730,10730,10730,1
20240830,132100,226705610,10700,10700,10700,10700,684
20240830,132000,219386810,10720,10720,10720,10720,0
20240830,131900,219386810,10720,10720,10720,10720,55
20240830,131800,218797210,10720,10720,10720,10720,14
20240830,131700,218647130,10720,10720,10720,10720,0
20240830,131600,218647130,10720,10720,10720,10720,0
20240830,131500,218647130,10720,10720,10720,10720,0
20240830,131400,218647130,10720,10720,10720,10720,0
20240830,131300,218647130,10720,10720,10720,10720,0
20240830,131200,218647130,10720,10720,10720,10720,0
20240830,131100,218647130,10720,10720,10720,10720,0
20240830,131000,218647130,10720,10720,10720,10720,0
20240830,130900,218647130,10720,10720,10720,10720,0
20240830,130800,218647130,10720,10720,10720,10720,0
20240830,130700,218647130,10720,10720,10720,10720,0
20240830,130600,218647130,10720,10720,10720,10720,0
20240830,130500,218647130,10720,10720,10720,10720,9
20240830,130400,218550650,10720,10720,10720,10720,0
20240830,130300,218550650,10720,10720,10720,10720,180
20240830,130200,216621050,10730,10730,10730,10730,0
20240830,130100,216621050,10730,10730,10730,10730,0
20240830,130000,216621050,10730,10730,10730,10730,6
20240830,125900,216556670,10730,10730,10730,10730,0
20240830,125800,216556670,10730,10730,10730,10730,0
20240830,125700,216556670,10730,10730,10730,10730,0
20240830,125600,216556670,10730,10730,10730,10730,0
20240830,125500,216556670,10730,10730,10730,10730,1
20240830,125400,216545940,10730,10730,10730,10730,0
20240830,125300,216545940,10730,10730,10730,10730,0
20240830,125200,216545940,10730,10730,10730,10730,0
20240830,125100,216545940,10730,10730,10730,10730,0
20240830,125000,216545940,10730,10730,10730,10730,0
20240830,124900,216545940,10730,10730,10730,10730,0
20240830,124800,216545940,10730,10730,10730,10730,0
20240830,124700,216545940,10730,10730,10730,10730,0
20240830,124600,216545940,10730,10730,10730,10730,4
20240830,124500,216503020,10730,10730,10730,10730,0
20240830,124400,216503020,10730,10730,10730,10730,0
20240830,124300,216503020,10730,10730,10730,10730,0
20240830,124200,216503020,10730,10730,10730,10730,0
20240830,124100,216503020,10730,10730,10730,10730,0
20240830,124000,216503020,10730,10730,10730,10730,0
20240830,123900,216503020,10730,10730,10730,10730,0
20240830,123800,216503020,10730,10730,10730,10730,0
20240830,123700,216503020,10730,10730,10730,10730,0
20240830,123600,216503020,10730,10730,10730,10730,0
20240830,123500,216503020,10730,10730,10730,10730,0
20240830,123400,216503020,10730,10730,10730,10730,0
20240830,123300,216503020,10730,10730,10730,10730,0
20240830,123200,216503020,10730,10730,10730,10730,0
20240830,123100,216503020,10730,10730,10730,10730,0
20240830,123000,216503020,10730,10730,10730,10730,0
20240830,122900,216503020,10730,10730,10730,10730,0
20240830,122800,216503020,10730,10730,10730,10730,0
20240830,122700,216503020,10730,10730,10730,10730,2
20240830,122600,216481560,10730,10730,10730,10730,42
20240830,122500,216030900,10730,10730,10730,10730,146
20240830,122400,214464320,10730,10730,10730,10730,63
20240830,122300,213788330,10680,10680,10680,10680,0
20240830,122200,213788330,10680,10680,10680,10680,0
20240830,122100,213788330,10680,10680,10680,10680,0
20240830,122000,213788330,10680,10720,10720,10680,125
20240830,121900,212450050,10750,10740,10750,10740,128
20240830,121800,211074400,10750,10750,10750,10750,0
20240830,121700,211074400,10750,10750,10750,10750,0
20240830,121600,211074400,10750,10690,10750,10690,31
20240830,121500,210742500,10720,10720,10720,10720,0
20240830,121400,210742500,10720,10720,10720,10720,2
20240830,121300,210721060,10680,10690,10690,10680,2000
20240830,121200,189359220,10760,10690,10760,10690,2560
20240830,121100,161992750,10700,10710,10710,10700,2500
20240830,121000,135242740,10710,10710,10710,10710,667
20240830,120900,128099170,10760,10760,10760,10760,0
20240830,120800,128099170,10760,10760,10760,10760,1407
20240830,120700,112959850,10760,10760,10760,10760,0
20240830,120600,112959850,10760,10750,10760,10750,1860
20240830,120500,92953140,10750,10750,10750,10750,0
20240830,120400,92953140,10750,10750,10750,10750,0
20240830,120300,92953140,10750,10750,10750,10750,0
20240830,120200,92953140,10750,10750,10750,10750,0
20240830,120100,92953140,10750,10750,10750,10750,0
20240830,120000,92953140,10750,10750,10750,10750,0
20240830,115900,92953140,10750,10750,10750,10750,0
20240830,115800,92953140,10750,10750,10750,10750,0
20240830,115700,92953140,10750,10750,10750,10750,0
20240830,115600,92953140,10750,10750,10750,10750,0
20240830,115500,92953140,10750,10750,10750,10750,0
20240830,115400,92953140,10750,10750,10750,10750,0
20240830,115300,92953140,10750,10750,10750,10750,0
20240830,115200,92953140,10750,10750,10750,10750,0
20240830,115100,92953140,10750,10750,10750,10750,0
20240830,115000,92953140,10750,10750,10750,10750,0
20240830,114900,92953140,10750,10750,10750,10750,0
20240830,114800,92953140,10750,10750,10750,10750,0
20240830,114700,92953140,10750,10750,10750,10750,0
20240830,114600,92953140,10750,10750,10750,10750,0
20240830,114500,92953140,10750,10750,10750,10750,0
20240830,114400,92953140,10750,10750,10750,10750,0
20240830,114300,92953140,10750,10750,10750,10750,0
20240830,114200,92953140,10750,10750,10750,10750,0
20240830,114100,92953140,10750,10750,10750,10750,0
20240830,114000,92953140,10750,10750,10750,10750,100
20240830,113900,91878140,10750,10750,10750,10750,0
20240830,113800,91878140,10750,10750,10750,10750,0
20240830,113700,91878140,10750,10750,10750,10750,0
20240830,113600,91878140,10750,10750,10750,10750,0
20240830,113500,91878140,10750,10750,10750,10750,0
20240830,113400,91878140,10750,10750,10750,10750,0
20240830,113300,91878140,10750,10750,10750,10750,0
20240830,113200,91878140,10750,10750,10750,10750,0
20240830,113100,91878140,10750,10750,10750,10750,69
20240830,113000,91136390,10750,10750,10750,10750,0
20240830,112900,91136390,10750,10750,10750,10750,0
20240830,112800,91136390,10750,10750,10750,10750,0
20240830,112700,91136390,10750,10750,10750,10750,0
20240830,112600,91136390,10750,10750,10750,10750,0
20240830,112500,91136390,10750,10750,10750,10750,69
20240830,112400,90394640,10690,10690,10690,10690,0
20240830,112300,90394640,10690,10690,10690,10690,0
20240830,112200,90394640,10690,10690,10690,10690,0
20240830,112100,90394640,10690,10690,10690,10690,0
20240830,112000,90394640,10690,10710,10710,10690,670
20240830,111900,83229190,10710,10710,10710,10710,0
20240830,111800,83229190,10710,10710,10710,10710,0
20240830,111700,83229190,10710,10730,10730,10710,1500
20240830,111600,67160660,10760,10760,10760,10760,2
20240830,111500,67139140,10760,10760,10760,10760,0
20240830,111400,67139140,10760,10760,10760,10760,0
20240830,111300,67139140,10760,10760,10760,10760,0
20240830,111200,67139140,10760,10760,10760,10760,0
20240830,111100,67139140,10760,10760,10760,10760,0
20240830,111000,67139140,10760,10760,10760,10760,0
20240830,110900,67139140,10760,10760,10760,10760,100
20240830,110800,66063140,10760,10760,10760,10760,0
20240830,110700,66063140,10760,10760,10760,10760,4
20240830,110600,66020100,10760,10760,10760,10760,1
20240830,110500,66009340,10760,10760,10760,10760,0
20240830,110400,66009340,10760,10760,10760,10760,0
20240830,110300,66009340,10760,10760,10760,10760,0
20240830,110200,66009340,10760,10760,10760,10760,0
20240830,110100,66009340,10760,10760,10760,10760,0
20240830,110000,66009340,10760,10760,10760,10760,3
20240830,105900,65977060,10710,10720,10720,10710,227
20240830,105800,63545820,10720,10720,10720,10720,60
20240830,105700,62902620,10760,10760,10760,10760,0
20240830,105600,62902620,10760,10760,10760,10760,0
20240830,105500,62902620,10760,10760,10760,10760,0
20240830,105400,62902620,10760,10760,10760,10760,0
20240830,105300,62902620,10760,10760,10760,10760,69
20240830,105200,62160180,10710,10750,10750,10710,785
20240830,105100,53745300,10760,10760,10760,10760,0
20240830,105000,53745300,10760,10760,10760,10760,0
20240830,104900,53745300,10760,10760,10760,10760,0
20240830,104800,53745300,10760,10760,10760,10760,0
20240830,104700,53745300,10760,10760,10760,10760,3
20240830,104600,53713020,10770,10770,10770,10770,158
20240830,104500,52011360,10780,10780,10780,10780,68
20240830,104400,51278320,10780,10780,10780,10780,0
20240830,104300,51278320,10780,10780,10780,10780,0
20240830,104200,51278320,10780,10780,10780,10780,0
20240830,104100,51278320,10780,10780,10780,10780,2
20240830,104000,51256760,10780,10780,10780,10780,2
20240830,103900,51235200,10780,10780,10780,10780,0
20240830,103800,51235200,10780,10780,10780,10780,0
20240830,103700,51235200,10780,10780,10780,10780,0
20240830,103600,51235200,10780,10780,10780,10780,1
20240830,103500,51224420,10780,10780,10780,10780,1
20240830,103400,51213640,10780,10780,10780,10780,0
20240830,103300,51213640,10780,10780,10780,10780,10
20240830,103200,51105840,10780,10780,10780,10780,0
20240830,103100,51105840,10780,10780,10780,10780,1
20240830,103000,51095060,10790,10790,10790,10790,0
20240830,102900,51095060,10790,10790,10790,10790,43
20240830,102800,50631090,10790,10790,10790,10790,1
20240830,102700,50620300,10790,10790,10790,10790,0
20240830,102600,50620300,10790,10790,10790,10790,0
20240830,102500,50620300,10790,10790,10790,10790,127
20240830,102400,49249970,10790,10780,10790,10780,200
20240830,102300,47092960,10790,10790,10790,10790,0
20240830,102200,47092960,10790,10790,10790,10790,0
20240830,102100,47092960,10790,10790,10790,10790,0
20240830,102000,47092960,10790,10790,10790,10790,0
20240830,101900,47092960,10790,10790,10790,10790,1
20240830,101800,47082170,10800,10800,10800,10800,1
20240830,101700,47071370,10790,10790,10790,10790,90
20240830,101600,46100270,10790,10790,10790,10790,10
20240830,101500,45992370,10790,10790,10790,10790,35
20240830,101400,45614720,10790,10790,10790,10790,196
20240830,101300,43499880,10790,10790,10790,10790,0
20240830,101200,43499880,10790,10790,10790,10790,0
20240830,101100,43499880,10790,10790,10790,10790,0
20240830,101000,43499880,10790,10790,10790,10790,0
20240830,100900,43499880,10790,10790,10790,10790,0
20240830,100800,43499880,10790,10790,10790,10790,0
20240830,100700,43499880,10790,10790,10790,10790,0
20240830,100600,43499880,10790,10790,10790,10790,0
20240830,100500,43499880,10790,10790,10790,10790,71
20240830,100400,42733790,10790,10800,10800,10790,6
20240830,100300,42669040,10790,10800,10800,10790,51
20240830,100200,42118740,10790,10780,10790,10780,202
20240830,100100,39939170,10780,10780,10780,10780,0
20240830,100000,39939170,10780,10780,10780,10780,0
20240830,095900,39939170,10780,10780,10780,10780,101
20240830,095800,38850390,10800,10800,10800,10800,0
20240830,095700,38850390,10800,10800,10800,10800,0
20240830,095600,38850390,10800,10800,10800,10800,1
20240830,095500,38839590,10780,10780,10780,10780,190
20240830,095400,36791390,10780,10780,10780,10780,0
20240830,095300,36791390,10780,10780,10780,10780,213
20240830,095200,34495250,10810,10810,10810,10810,31
20240830,095100,34160140,10810,10810,10810,10810,0
20240830,095000,34160140,10810,10800,10810,10800,238
20240830,094900,31587730,10810,10810,10810,10810,0
20240830,094800,31587730,10810,10800,10810,10800,575
20240830,094700,25377110,10790,10790,10790,10790,35
20240830,094600,24999460,10800,10800,10800,10800,0
20240830,094500,24999460,10800,10790,10800,10790,51
20240830,094400,24448670,10800,10790,10800,10790,191
20240830,094300,22386560,10780,10780,10780,10780,45
20240830,094200,21901460,10770,10770,10770,10770,9
20240830,094100,21804530,10770,10770,10770,10770,73
20240830,094000,21018320,10770,10770,10770,10770,11
20240830,093900,20899850,10760,10740,10770,10740,153
20240830,093800,19253610,10740,10740,10740,10740,0
20240830,093700,19253610,10740,10740,10740,10740,0
20240830,093600,19253610,10740,10740,10740,10740,24
20240830,093500,18995850,10750,10750,10750,10750,0
20240830,093400,18995850,10750,10750,10750,10750,0
20240830,093300,18995850,10750,10740,10750,10740,550
20240830,093200,13084670,10720,10720,10720,10720,0
20240830,093100,13084670,10720,10720,10720,10720,0
20240830,093000,13084670,10720,10720,10720,10720,100
20240830,092900,12012670,10720,10720,10720,10720,0
20240830,092800,12012670,10720,10720,10720,10720,3
20240830,092700,11980510,10750,10750,10750,10750,0
20240830,092600,11980510,10750,10750,10750,10750,0
20240830,092500,11980510,10750,10750,10750,10750,0
20240830,092400,11980510,10750,10750,10750,10750,1
20240830,092300,11969760,10720,10720,10720,10720,30
20240830,092200,11648160,10730,10730,10730,10730,0
20240830,092100,11648160,10730,10750,10750,10730,219
20240830,092000,9296430,10750,10740,10750,10740,15
20240830,091900,9135190,10750,10750,10750,10750,0
20240830,091800,9135190,10750,10750,10750,10750,0
20240830,091700,9135190,10750,10750,10750,10750,0
20240830,091600,9135190,10750,10750,10750,10750,0
20240830,091500,9135190,10750,10740,10750,10740,101
20240830,091400,8049500,10750,10750,10750,10750,0
20240830,091300,8049500,10750,10750,10750,10750,20
20240830,091200,7834500,10740,10730,10740,10730,94
20240830,091100,6825600,10720,10730,10730,10720,7
20240830,091000,6750550,10720,10720,10730,10720,93
20240830,090900,5753170,10720,10710,10720,10710,29
20240830,090800,5442500,10710,10710,10710,10710,1
20240830,090700,5431790,10700,10700,10700,10700,0
20240830,090600,5431790,10700,10700,10700,10700,0
20240830,090500,5431790,10700,10710,10710,10700,283
20240830,090400,2403190,10700,10720,10720,10700,4
20240830,090300,2360350,10700,10700,10700,10700,3
20240830,090200,2328250,10690,10690,10690,10690,1
20240830,090100,2317560,10680,10680,10680,10680,0
20240830,090000,2317560,10680,10680,10680,10680,217