KissMeData/034300/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,191500,14485930,12850,12850,12850,12850,14
20240830,191400,14485930,12850,12850,12850,12850,0
20240830,191300,14485930,12850,12850,12850,12850,0
20240830,191200,14485930,12850,12850,12850,12850,0
20240830,191100,14485930,12850,12850,12850,12850,0
20240830,191000,14485930,12850,12850,12850,12850,0
20240830,190900,14485930,12850,12850,12850,12850,0
20240830,190800,14485930,12850,12850,12850,12850,0
20240830,190700,14485930,12850,12850,12850,12850,0
20240830,190600,14485930,12850,12850,12850,12850,0
20240830,190500,14485930,12850,12850,12850,12850,0
20240830,190400,14485930,12850,12850,12850,12850,0
20240830,190300,14485930,12850,12850,12850,12850,0
20240830,190200,14485930,12850,12850,12850,12850,0
20240830,190100,14485930,12850,12850,12850,12850,0
20240830,190000,14485930,12850,12850,12850,12850,0
20240830,185900,14485930,12850,12850,12850,12850,0
20240830,185800,14485930,12850,12850,12850,12850,0
20240830,185700,14485930,12850,12850,12850,12850,0
20240830,185600,14485930,12850,12850,12850,12850,0
20240830,185500,14485930,12850,12850,12850,12850,0
20240830,185400,14485930,12850,12850,12850,12850,0
20240830,185300,14485930,12850,12850,12850,12850,0
20240830,185200,14485930,12850,12850,12850,12850,0
20240830,185100,14485930,12850,12850,12850,12850,0
20240830,185000,14485930,12850,12850,12850,12850,0
20240830,184900,14485930,12850,12850,12850,12850,0
20240830,184800,14485930,12850,12850,12850,12850,0
20240830,184700,14485930,12850,12850,12850,12850,0
20240830,184600,14485930,12850,12850,12850,12850,0
20240830,184500,14485930,12850,12850,12850,12850,14
20240830,184400,14485930,12850,12850,12850,12850,0
20240830,184300,14485930,12850,12850,12850,12850,0
20240830,184200,14485930,12850,12850,12850,12850,0
20240830,184100,14485930,12850,12850,12850,12850,0
20240830,184000,14485930,12850,12850,12850,12850,0
20240830,183900,14485930,12850,12850,12850,12850,0
20240830,183800,14485930,12850,12850,12850,12850,0
20240830,183700,14485930,12850,12850,12850,12850,0
20240830,183600,14485930,12850,12850,12850,12850,0
20240830,183500,14485930,12850,12850,12850,12850,0
20240830,183400,14485930,12850,12850,12850,12850,0
20240830,183300,14485930,12850,12850,12850,12850,0
20240830,183200,14485930,12850,12850,12850,12850,0
20240830,183100,14485930,12850,12850,12850,12850,0
20240830,183000,14485930,12850,12850,12850,12850,0
20240830,182900,14485930,12850,12850,12850,12850,0
20240830,182800,14485930,12850,12850,12850,12850,0
20240830,182700,14485930,12850,12850,12850,12850,0
20240830,182600,14485930,12850,12850,12850,12850,0
20240830,182500,14485930,12850,12850,12850,12850,0
20240830,182400,14485930,12850,12850,12850,12850,0
20240830,182300,14485930,12850,12850,12850,12850,0
20240830,182200,14485930,12850,12850,12850,12850,0
20240830,182100,14485930,12850,12850,12850,12850,0
20240830,182000,14485930,12850,12850,12850,12850,0
20240830,181900,14485930,12850,12850,12850,12850,0
20240830,181800,14485930,12850,12850,12850,12850,0
20240830,181700,14485930,12850,12850,12850,12850,0
20240830,181600,14485930,12850,12850,12850,12850,0
20240830,181500,14485930,12850,12850,12850,12850,14
20240830,181400,14485930,12850,12850,12850,12850,0
20240830,181300,14485930,12850,12850,12850,12850,0
20240830,181200,14485930,12850,12850,12850,12850,0
20240830,181100,14485930,12850,12850,12850,12850,0
20240830,181000,14485930,12850,12850,12850,12850,0
20240830,180900,14485930,12850,12850,12850,12850,0
20240830,180800,14485930,12850,12850,12850,12850,0
20240830,180700,14485930,12850,12850,12850,12850,0
20240830,180600,14485930,12850,12850,12850,12850,0
20240830,180500,14485930,12850,12850,12850,12850,0
20240830,180400,14485930,12850,12850,12850,12850,0
20240830,180300,14485930,12850,12850,12850,12850,0
20240830,180200,14485930,12850,12850,12850,12850,0
20240830,180100,14485930,12850,12850,12850,12850,0
20240830,180000,14485930,12850,12850,12850,12850,0
20240830,175900,14485930,12850,12850,12850,12850,0
20240830,175800,14485930,12850,12850,12850,12850,0
20240830,175700,14485930,12850,12850,12850,12850,0
20240830,175600,14485930,12850,12850,12850,12850,0
20240830,175500,14485930,12850,12850,12850,12850,0
20240830,175400,14485930,12850,12850,12850,12850,0
20240830,175300,14485930,12850,12850,12850,12850,0
20240830,175200,14485930,12850,12850,12850,12850,0
20240830,175100,14485930,12850,12850,12850,12850,0
20240830,175000,14485930,12850,12850,12850,12850,0
20240830,174900,14485930,12850,12850,12850,12850,0
20240830,174800,14485930,12850,12850,12850,12850,0
20240830,174700,14485930,12850,12850,12850,12850,0
20240830,174600,14485930,12850,12850,12850,12850,0
20240830,174500,14485930,12850,12850,12850,12850,14
20240830,174400,14485930,12850,12850,12850,12850,0
20240830,174300,14485930,12850,12850,12850,12850,0
20240830,174200,14485930,12850,12850,12850,12850,0
20240830,174100,14485930,12850,12850,12850,12850,0
20240830,174000,14485930,12850,12850,12850,12850,0
20240830,173900,14485930,12850,12850,12850,12850,0
20240830,173800,14485930,12850,12850,12850,12850,0
20240830,173700,14485930,12850,12850,12850,12850,0
20240830,173600,14485930,12850,12850,12850,12850,0
20240830,173500,14485930,12850,12850,12850,12850,0
20240830,173400,14485930,12850,12850,12850,12850,0
20240830,173300,14485930,12850,12850,12850,12850,0
20240830,173200,14485930,12850,12850,12850,12850,0
20240830,173100,14485930,12850,12850,12850,12850,0
20240830,173000,14485930,12850,12850,12850,12850,0
20240830,172900,14485930,12850,12850,12850,12850,0
20240830,172800,14485930,12850,12850,12850,12850,0
20240830,172700,14485930,12850,12850,12850,12850,0
20240830,172600,14485930,12850,12850,12850,12850,0
20240830,172500,14485930,12850,12850,12850,12850,0
20240830,172400,14485930,12850,12850,12850,12850,0
20240830,172300,14485930,12850,12850,12850,12850,0
20240830,172200,14485930,12850,12850,12850,12850,0
20240830,172100,14485930,12850,12850,12850,12850,0
20240830,172000,14485930,12850,12850,12850,12850,0
20240830,171900,14485930,12850,12850,12850,12850,0
20240830,171800,14485930,12850,12850,12850,12850,0
20240830,171700,14485930,12850,12850,12850,12850,0
20240830,171600,14485930,12850,12850,12850,12850,0
20240830,171500,14485930,12850,12850,12850,12850,14
20240830,171400,14485930,12850,12850,12850,12850,0
20240830,171300,14485930,12850,12850,12850,12850,0
20240830,171200,14485930,12850,12850,12850,12850,0
20240830,171100,14485930,12850,12850,12850,12850,0
20240830,171000,14485930,12850,12850,12850,12850,0
20240830,170900,14485930,12850,12850,12850,12850,0
20240830,170800,14485930,12850,12850,12850,12850,0
20240830,170700,14485930,12850,12850,12850,12850,0
20240830,170600,14485930,12850,12850,12850,12850,0
20240830,170500,14485930,12850,12850,12850,12850,0
20240830,170400,14485930,12850,12850,12850,12850,0
20240830,170300,14485930,12850,12850,12850,12850,0
20240830,170200,14485930,12850,12850,12850,12850,0
20240830,170100,14485930,12850,12850,12850,12850,0
20240830,170000,14485930,12850,12850,12850,12850,0
20240830,165900,14485930,12850,12850,12850,12850,0
20240830,165800,14485930,12850,12850,12850,12850,0
20240830,165700,14485930,12850,12850,12850,12850,0
20240830,165600,14485930,12850,12850,12850,12850,0
20240830,165500,14485930,12850,12850,12850,12850,0
20240830,165400,14485930,12850,12850,12850,12850,0
20240830,165300,14485930,12850,12850,12850,12850,0
20240830,165200,14485930,12850,12850,12850,12850,0
20240830,165100,14485930,12850,12850,12850,12850,0
20240830,165000,14485930,12850,12850,12850,12850,0
20240830,164900,14485930,12850,12850,12850,12850,0
20240830,164800,14485930,12850,12850,12850,12850,0
20240830,164700,14485930,12850,12850,12850,12850,0
20240830,164600,14485930,12850,12850,12850,12850,0
20240830,164500,14485930,12850,12850,12850,12850,14
20240830,164400,14485930,12850,12850,12850,12850,0
20240830,164300,14485930,12850,12850,12850,12850,0
20240830,164200,14485930,12850,12850,12850,12850,0
20240830,164100,14485930,12850,12850,12850,12850,0
20240830,164000,14485930,12850,12850,12850,12850,0
20240830,163900,14485930,12850,12850,12850,12850,0
20240830,163800,14485930,12850,12850,12850,12850,0
20240830,163700,14485930,12850,12850,12850,12850,0
20240830,163600,14485930,12850,12850,12850,12850,0
20240830,163500,14485930,12850,12850,12850,12850,0
20240830,163400,14485930,12850,12850,12850,12850,0
20240830,163300,14485930,12850,12850,12850,12850,0
20240830,163200,14485930,12850,12850,12850,12850,0
20240830,163100,14485930,12850,12850,12850,12850,0
20240830,163000,14485930,12850,12850,12850,12850,0
20240830,162900,14485930,12850,12850,12850,12850,0
20240830,162800,14485930,12850,12850,12850,12850,0
20240830,162700,14485930,12850,12850,12850,12850,0
20240830,162600,14485930,12850,12850,12850,12850,0
20240830,162500,14485930,12850,12850,12850,12850,0
20240830,162400,14485930,12850,12850,12850,12850,0
20240830,162300,14485930,12850,12850,12850,12850,0
20240830,162200,14485930,12850,12850,12850,12850,0
20240830,162100,14485930,12850,12850,12850,12850,0
20240830,162000,14485930,12850,12850,12850,12850,0
20240830,161900,14485930,12850,12850,12850,12850,0
20240830,161800,14485930,12850,12850,12850,12850,0
20240830,161700,14485930,12850,12850,12850,12850,0
20240830,161600,14485930,12850,12850,12850,12850,0
20240830,161500,14485930,12850,12850,12850,12850,14
20240830,161400,14485930,12850,12850,12850,12850,0
20240830,161300,14485930,12850,12850,12850,12850,0
20240830,161200,14485930,12850,12850,12850,12850,0
20240830,161100,14485930,12850,12850,12850,12850,0
20240830,161000,14485930,12850,12850,12850,12850,0
20240830,160900,14485930,12850,12850,12850,12850,0
20240830,160800,14485930,12850,12850,12850,12850,0
20240830,160700,14485930,12850,12850,12850,12850,0
20240830,160600,14485930,12850,12850,12850,12850,0
20240830,160500,14485930,12850,12850,12850,12850,0
20240830,160400,14485930,12850,12850,12850,12850,0
20240830,160300,14485930,12850,12850,12850,12850,0
20240830,160200,14485930,12850,12850,12850,12850,0
20240830,160100,14485930,12850,12850,12850,12850,0
20240830,160000,14485930,12850,12850,12850,12850,0
20240830,155900,14485930,12850,12850,12850,12850,0
20240830,155800,14485930,12850,12850,12850,12850,0
20240830,155700,14485930,12850,12850,12850,12850,0
20240830,155600,14485930,12850,12850,12850,12850,0
20240830,155500,14485930,12850,12850,12850,12850,0
20240830,155400,14485930,12850,12850,12850,12850,0
20240830,155300,14485930,12850,12850,12850,12850,0
20240830,155200,14485930,12850,12850,12850,12850,0
20240830,155100,14485930,12850,12850,12850,12850,0
20240830,155000,14485930,12850,12850,12850,12850,0
20240830,154900,14485930,12850,12850,12850,12850,0
20240830,154800,14485930,12850,12850,12850,12850,0
20240830,154700,14485930,12850,12850,12850,12850,0
20240830,154600,14485930,12850,12850,12850,12850,0
20240830,154500,14485930,12850,12850,12850,12850,14
20240830,154400,14485930,12850,12850,12850,12850,0
20240830,154300,14485930,12850,12850,12850,12850,0
20240830,154200,14485930,12850,12850,12850,12850,0
20240830,154100,14485930,12850,12850,12850,12850,0
20240830,154000,14485930,12850,12850,12850,12850,0
20240830,153900,14485930,12850,12850,12850,12850,0
20240830,153800,14485930,12850,12850,12850,12850,0
20240830,153700,14485930,12850,12850,12850,12850,0
20240830,153600,14485930,12850,12850,12850,12850,0
20240830,153500,14485930,12850,12850,12850,12850,0
20240830,153400,14485930,12850,12850,12850,12850,0
20240830,153300,14485930,12850,12850,12850,12850,0
20240830,153200,14485930,12850,12850,12850,12850,0
20240830,153100,14485930,12850,12850,12850,12850,0
20240830,153000,14485930,12850,12850,12850,12850,14
20240830,152900,14306030,12800,12800,12800,12800,0
20240830,152800,14306030,12800,12800,12800,12800,0
20240830,152700,14306030,12800,12800,12800,12800,0
20240830,152600,14306030,12800,12800,12800,12800,0
20240830,152500,14306030,12800,12800,12800,12800,0
20240830,152400,14306030,12800,12800,12800,12800,0
20240830,152300,14306030,12800,12800,12800,12800,0
20240830,152200,14306030,12800,12800,12800,12800,0
20240830,152100,14306030,12800,12800,12800,12800,0
20240830,152000,14306030,12800,12800,12800,12800,0
20240830,151900,14306030,12800,12800,12800,12800,0
20240830,151800,14306030,12800,12800,12800,12800,0
20240830,151700,14306030,12800,12800,12800,12800,0
20240830,151600,14306030,12800,12840,12840,12800,100
20240830,151500,13025660,12840,12840,12840,12840,0
20240830,151400,13025660,12840,12840,12840,12840,300
20240830,151300,9173660,12840,12840,12840,12840,0
20240830,151200,9173660,12840,12840,12840,12840,0
20240830,151100,9173660,12840,12840,12840,12840,0
20240830,151000,9173660,12840,12840,12850,12840,23
20240830,150900,8878330,12850,12850,12850,12850,0
20240830,150800,8878330,12850,12850,12850,12850,0
20240830,150700,8878330,12850,12850,12850,12850,0
20240830,150600,8878330,12850,12850,12850,12850,0
20240830,150500,8878330,12850,12850,12850,12850,1
20240830,150400,8865480,12850,12850,12850,12850,0
20240830,150300,8865480,12850,12850,12850,12850,3
20240830,150200,8826930,12850,12850,12850,12850,0
20240830,150100,8826930,12850,12850,12850,12850,3
20240830,150000,8788380,12850,12850,12850,12850,0
20240830,145900,8788380,12850,12850,12850,12850,0
20240830,145800,8788380,12850,12850,12850,12850,0
20240830,145700,8788380,12850,12850,12850,12850,0
20240830,145600,8788380,12850,12850,12850,12850,0
20240830,145500,8788380,12850,12850,12850,12850,0
20240830,145400,8788380,12850,12850,12850,12850,25
20240830,145300,8467130,12840,12840,12840,12840,21
20240830,145200,8197490,12840,12840,12840,12840,10
20240830,145100,8069090,12850,12850,12850,12850,0
20240830,145000,8069090,12850,12850,12850,12850,0
20240830,144900,8069090,12850,12850,12850,12850,0
20240830,144800,8069090,12850,12850,12850,12850,0
20240830,144700,8069090,12850,12850,12850,12850,0
20240830,144600,8069090,12850,12850,12850,12850,0
20240830,144500,8069090,12850,12850,12850,12850,0
20240830,144400,8069090,12850,12850,12850,12850,0
20240830,144300,8069090,12850,12850,12850,12850,0
20240830,144200,8069090,12850,12850,12850,12850,0
20240830,144100,8069090,12850,12850,12850,12850,0
20240830,144000,8069090,12850,12850,12850,12850,0
20240830,143900,8069090,12850,12850,12850,12850,0
20240830,143800,8069090,12850,12850,12850,12850,0
20240830,143700,8069090,12850,12850,12850,12850,0
20240830,143600,8069090,12850,12850,12850,12850,0
20240830,143500,8069090,12850,12850,12850,12850,0
20240830,143400,8069090,12850,12850,12850,12850,0
20240830,143300,8069090,12850,12850,12850,12850,0
20240830,143200,8069090,12850,12850,12850,12850,0
20240830,143100,8069090,12850,12850,12850,12850,0
20240830,143000,8069090,12850,12850,12850,12850,0
20240830,142900,8069090,12850,12850,12850,12850,4
20240830,142800,8017690,12850,12850,12850,12850,0
20240830,142700,8017690,12850,12850,12850,12850,0
20240830,142600,8017690,12850,12850,12850,12850,0
20240830,142500,8017690,12850,12850,12850,12850,0
20240830,142400,8017690,12850,12850,12850,12850,0
20240830,142300,8017690,12850,12850,12850,12850,0
20240830,142200,8017690,12850,12850,12850,12850,0
20240830,142100,8017690,12850,12850,12850,12850,0
20240830,142000,8017690,12850,12850,12850,12850,0
20240830,141900,8017690,12850,12850,12850,12850,0
20240830,141800,8017690,12850,12850,12850,12850,0
20240830,141700,8017690,12850,12850,12850,12850,0
20240830,141600,8017690,12850,12850,12850,12850,0
20240830,141500,8017690,12850,12850,12850,12850,0
20240830,141400,8017690,12850,12850,12850,12850,0
20240830,141300,8017690,12850,12850,12850,12850,0
20240830,141200,8017690,12850,12850,12850,12850,0
20240830,141100,8017690,12850,12850,12850,12850,0
20240830,141000,8017690,12850,12850,12850,12850,0
20240830,140900,8017690,12850,12850,12850,12850,0
20240830,140800,8017690,12850,12850,12850,12850,0
20240830,140700,8017690,12850,12850,12850,12850,0
20240830,140600,8017690,12850,12850,12850,12850,0
20240830,140500,8017690,12850,12850,12850,12850,0
20240830,140400,8017690,12850,12850,12850,12850,0
20240830,140300,8017690,12850,12850,12850,12850,2
20240830,140200,7991990,12850,12850,12850,12850,2
20240830,140100,7966290,12850,12850,12850,12850,2
20240830,140000,7940590,12900,12900,12900,12900,0
20240830,135900,7940590,12900,12900,12900,12900,0
20240830,135800,7940590,12900,12900,12900,12900,0
20240830,135700,7940590,12900,12900,12900,12900,0
20240830,135600,7940590,12900,12900,12900,12900,0
20240830,135500,7940590,12900,12900,12900,12900,0
20240830,135400,7940590,12900,12900,12900,12900,0
20240830,135300,7940590,12900,12850,12900,12850,30
20240830,135200,7553690,12840,12840,12840,12840,0
20240830,135100,7553690,12840,12840,12840,12840,0
20240830,135000,7553690,12840,12840,12840,12840,0
20240830,134900,7553690,12840,12840,12840,12840,0
20240830,134800,7553690,12840,12840,12840,12840,0
20240830,134700,7553690,12840,12840,12840,12840,0
20240830,134600,7553690,12840,12840,12840,12840,0
20240830,134500,7553690,12840,12840,12840,12840,0
20240830,134400,7553690,12840,12840,12840,12840,0
20240830,134300,7553690,12840,12840,12840,12840,0
20240830,134200,7553690,12840,12840,12840,12840,0
20240830,134100,7553690,12840,12840,12840,12840,0
20240830,134000,7553690,12840,12840,12840,12840,0
20240830,133900,7553690,12840,12840,12840,12840,0
20240830,133800,7553690,12840,12840,12840,12840,0
20240830,133700,7553690,12840,12840,12840,12840,0
20240830,133600,7553690,12840,12840,12840,12840,0
20240830,133500,7553690,12840,12840,12840,12840,0
20240830,133400,7553690,12840,12840,12840,12840,0
20240830,133300,7553690,12840,12840,12840,12840,0
20240830,133200,7553690,12840,12840,12840,12840,0
20240830,133100,7553690,12840,12840,12840,12840,88
20240830,133000,6423770,12850,12850,12850,12850,0
20240830,132900,6423770,12850,12850,12850,12850,0
20240830,132800,6423770,12850,12850,12850,12850,0
20240830,132700,6423770,12850,12850,12850,12850,0
20240830,132600,6423770,12850,12850,12850,12850,0
20240830,132500,6423770,12850,12850,12850,12850,0
20240830,132400,6423770,12850,12850,12850,12850,0
20240830,132300,6423770,12850,12850,12850,12850,0
20240830,132200,6423770,12850,12850,12850,12850,0
20240830,132100,6423770,12850,12850,12850,12850,2
20240830,132000,6398070,12840,12840,12840,12840,0
20240830,131900,6398070,12840,12840,12840,12840,0
20240830,131800,6398070,12840,12840,12840,12840,0
20240830,131700,6398070,12840,12840,12840,12840,0
20240830,131600,6398070,12840,12840,12840,12840,0
20240830,131500,6398070,12840,12840,12840,12840,0
20240830,131400,6398070,12840,12840,12840,12840,0
20240830,131300,6398070,12840,12840,12840,12840,0
20240830,131200,6398070,12840,12840,12840,12840,0
20240830,131100,6398070,12840,12840,12840,12840,0
20240830,131000,6398070,12840,12840,12840,12840,0
20240830,130900,6398070,12840,12840,12840,12840,1
20240830,130800,6385230,12850,12850,12850,12850,0
20240830,130700,6385230,12850,12850,12850,12850,0
20240830,130600,6385230,12850,12850,12850,12850,0
20240830,130500,6385230,12850,12850,12850,12850,0
20240830,130400,6385230,12850,12850,12850,12850,0
20240830,130300,6385230,12850,12850,12850,12850,0
20240830,130200,6385230,12850,12850,12850,12850,0
20240830,130100,6385230,12850,12850,12850,12850,0
20240830,130000,6385230,12850,12850,12850,12850,0
20240830,125900,6385230,12850,12850,12850,12850,0
20240830,125800,6385230,12850,12850,12850,12850,0
20240830,125700,6385230,12850,12850,12850,12850,1
20240830,125600,6372380,12840,12840,12840,12840,0
20240830,125500,6372380,12840,12840,12840,12840,0
20240830,125400,6372380,12840,12840,12840,12840,0
20240830,125300,6372380,12840,12840,12840,12840,0
20240830,125200,6372380,12840,12840,12840,12840,0
20240830,125100,6372380,12840,12840,12840,12840,0
20240830,125000,6372380,12840,12840,12840,12840,0
20240830,124900,6372380,12840,12840,12840,12840,0
20240830,124800,6372380,12840,12840,12840,12840,0
20240830,124700,6372380,12840,12840,12840,12840,0
20240830,124600,6372380,12840,12840,12840,12840,0
20240830,124500,6372380,12840,12840,12840,12840,0
20240830,124400,6372380,12840,12840,12840,12840,0
20240830,124300,6372380,12840,12840,12840,12840,0
20240830,124200,6372380,12840,12840,12840,12840,0
20240830,124100,6372380,12840,12840,12840,12840,0
20240830,124000,6372380,12840,12840,12840,12840,0
20240830,123900,6372380,12840,12840,12840,12840,0
20240830,123800,6372380,12840,12840,12840,12840,0
20240830,123700,6372380,12840,12840,12840,12840,0
20240830,123600,6372380,12840,12840,12840,12840,0
20240830,123500,6372380,12840,12840,12840,12840,0
20240830,123400,6372380,12840,12840,12840,12840,0
20240830,123300,6372380,12840,12840,12840,12840,0
20240830,123200,6372380,12840,12840,12840,12840,0
20240830,123100,6372380,12840,12840,12840,12840,0
20240830,123000,6372380,12840,12840,12840,12840,0
20240830,122900,6372380,12840,12840,12840,12840,0
20240830,122800,6372380,12840,12840,12840,12840,0
20240830,122700,6372380,12840,12840,12840,12840,0
20240830,122600,6372380,12840,12840,12840,12840,0
20240830,122500,6372380,12840,12840,12840,12840,0
20240830,122400,6372380,12840,12840,12840,12840,0
20240830,122300,6372380,12840,12840,12840,12840,0
20240830,122200,6372380,12840,12840,12840,12840,0
20240830,122100,6372380,12840,12840,12840,12840,0
20240830,122000,6372380,12840,12840,12840,12840,0
20240830,121900,6372380,12840,12840,12840,12840,0
20240830,121800,6372380,12840,12840,12840,12840,0
20240830,121700,6372380,12840,12840,12840,12840,0
20240830,121600,6372380,12840,12840,12840,12840,0
20240830,121500,6372380,12840,12840,12840,12840,0
20240830,121400,6372380,12840,12840,12840,12840,0
20240830,121300,6372380,12840,12840,12840,12840,0
20240830,121200,6372380,12840,12840,12840,12840,0
20240830,121100,6372380,12840,12840,12840,12840,0
20240830,121000,6372380,12840,12840,12840,12840,0
20240830,120900,6372380,12840,12840,12840,12840,0
20240830,120800,6372380,12840,12840,12840,12840,0
20240830,120700,6372380,12840,12840,12840,12840,0
20240830,120600,6372380,12840,12840,12840,12840,0
20240830,120500,6372380,12840,12840,12840,12840,0
20240830,120400,6372380,12840,12840,12840,12840,0
20240830,120300,6372380,12840,12840,12840,12840,16
20240830,120200,6166940,12850,12850,12850,12850,0
20240830,120100,6166940,12850,12850,12850,12850,0
20240830,120000,6166940,12850,12850,12850,12850,0
20240830,115900,6166940,12850,12850,12850,12850,0
20240830,115800,6166940,12850,12850,12850,12850,0
20240830,115700,6166940,12850,12850,12850,12850,0
20240830,115600,6166940,12850,12850,12850,12850,0
20240830,115500,6166940,12850,12850,12850,12850,12
20240830,115400,6012740,12850,12850,12850,12850,0
20240830,115300,6012740,12850,12850,12850,12850,0
20240830,115200,6012740,12850,12850,12850,12850,0
20240830,115100,6012740,12850,12850,12850,12850,0
20240830,115000,6012740,12850,12850,12850,12850,0
20240830,114900,6012740,12850,12850,12850,12850,0
20240830,114800,6012740,12850,12850,12850,12850,0
20240830,114700,6012740,12850,12850,12850,12850,0
20240830,114600,6012740,12850,12850,12850,12850,0
20240830,114500,6012740,12850,12850,12850,12850,0
20240830,114400,6012740,12850,12850,12850,12850,0
20240830,114300,6012740,12850,12850,12850,12850,0
20240830,114200,6012740,12850,12850,12850,12850,1
20240830,114100,5999890,12840,12840,12840,12840,0
20240830,114000,5999890,12840,12840,12840,12840,0
20240830,113900,5999890,12840,12840,12840,12840,0
20240830,113800,5999890,12840,12840,12840,12840,3
20240830,113700,5961370,12840,12840,12840,12840,0
20240830,113600,5961370,12840,12840,12840,12840,0
20240830,113500,5961370,12840,12840,12840,12840,0
20240830,113400,5961370,12840,12840,12840,12840,0
20240830,113300,5961370,12840,12840,12840,12840,0
20240830,113200,5961370,12840,12840,12840,12840,0
20240830,113100,5961370,12840,12840,12840,12840,0
20240830,113000,5961370,12840,12840,12840,12840,0
20240830,112900,5961370,12840,12840,12840,12840,19
20240830,112800,5717410,12900,12900,12900,12900,0
20240830,112700,5717410,12900,12900,12900,12900,0
20240830,112600,5717410,12900,12900,12900,12900,0
20240830,112500,5717410,12900,12900,12900,12900,0
20240830,112400,5717410,12900,12900,12900,12900,0
20240830,112300,5717410,12900,12900,12900,12900,0
20240830,112200,5717410,12900,12900,12900,12900,0
20240830,112100,5717410,12900,12900,12900,12900,0
20240830,112000,5717410,12900,12900,12900,12900,0
20240830,111900,5717410,12900,12900,12900,12900,0
20240830,111800,5717410,12900,12900,12900,12900,0
20240830,111700,5717410,12900,12900,12900,12900,0
20240830,111600,5717410,12900,12900,12900,12900,0
20240830,111500,5717410,12900,12900,12900,12900,0
20240830,111400,5717410,12900,12900,12900,12900,0
20240830,111300,5717410,12900,12900,12900,12900,0
20240830,111200,5717410,12900,12900,12900,12900,0
20240830,111100,5717410,12900,12900,12900,12900,0
20240830,111000,5717410,12900,12900,12900,12900,0
20240830,110900,5717410,12900,12900,12900,12900,0
20240830,110800,5717410,12900,12900,12900,12900,0
20240830,110700,5717410,12900,12900,12900,12900,0
20240830,110600,5717410,12900,12900,12900,12900,0
20240830,110500,5717410,12900,12900,12900,12900,0
20240830,110400,5717410,12900,12900,12900,12900,0
20240830,110300,5717410,12900,12900,12900,12900,0
20240830,110200,5717410,12900,12900,12900,12900,0
20240830,110100,5717410,12900,12900,12900,12900,0
20240830,110000,5717410,12900,12900,12900,12900,1
20240830,105900,5704510,12800,12800,12800,12800,0
20240830,105800,5704510,12800,12800,12800,12800,0
20240830,105700,5704510,12800,12800,12800,12800,0
20240830,105600,5704510,12800,12800,12800,12800,0
20240830,105500,5704510,12800,12800,12800,12800,0
20240830,105400,5704510,12800,12800,12800,12800,0
20240830,105300,5704510,12800,12800,12800,12800,0
20240830,105200,5704510,12800,12800,12800,12800,1
20240830,105100,5691710,12780,12780,12780,12780,0
20240830,105000,5691710,12780,12780,12780,12780,0
20240830,104900,5691710,12780,12780,12780,12780,0
20240830,104800,5691710,12780,12780,12780,12780,0
20240830,104700,5691710,12780,12780,12780,12780,0
20240830,104600,5691710,12780,12780,12780,12780,0
20240830,104500,5691710,12780,12780,12780,12780,0
20240830,104400,5691710,12780,12780,12780,12780,0
20240830,104300,5691710,12780,12780,12780,12780,0
20240830,104200,5691710,12780,12780,12780,12780,0
20240830,104100,5691710,12780,12780,12780,12780,0
20240830,104000,5691710,12780,12780,12780,12780,0
20240830,103900,5691710,12780,12780,12780,12780,0
20240830,103800,5691710,12780,12780,12780,12780,0
20240830,103700,5691710,12780,12780,12780,12780,0
20240830,103600,5691710,12780,12780,12780,12780,0
20240830,103500,5691710,12780,12780,12780,12780,0
20240830,103400,5691710,12780,12790,12790,12780,130
20240830,103300,4029050,12790,12810,12810,12790,100
20240830,103200,2749720,12850,12850,12850,12850,0
20240830,103100,2749720,12850,12850,12850,12850,0
20240830,103000,2749720,12850,12850,12850,12850,0
20240830,102900,2749720,12850,12850,12850,12850,0
20240830,102800,2749720,12850,12850,12850,12850,0
20240830,102700,2749720,12850,12850,12850,12850,0
20240830,102600,2749720,12850,12850,12850,12850,1
20240830,102500,2736870,12850,12850,12850,12850,0
20240830,102400,2736870,12850,12850,12850,12850,0
20240830,102300,2736870,12850,12850,12850,12850,0
20240830,102200,2736870,12850,12850,12850,12850,0
20240830,102100,2736870,12850,12850,12850,12850,0
20240830,102000,2736870,12850,12850,12850,12850,0
20240830,101900,2736870,12850,12850,12850,12850,0
20240830,101800,2736870,12850,12850,12850,12850,0
20240830,101700,2736870,12850,12850,12850,12850,1
20240830,101600,2724020,12820,12820,12820,12820,0
20240830,101500,2724020,12820,12820,12820,12820,1
20240830,101400,2711200,12790,12790,12790,12790,0
20240830,101300,2711200,12790,12790,12790,12790,0
20240830,101200,2711200,12790,12790,12790,12790,0
20240830,101100,2711200,12790,12790,12790,12790,0
20240830,101000,2711200,12790,12790,12790,12790,0
20240830,100900,2711200,12790,12790,12790,12790,0
20240830,100800,2711200,12790,12790,12790,12790,0
20240830,100700,2711200,12790,12790,12790,12790,0
20240830,100600,2711200,12790,12790,12790,12790,0
20240830,100500,2711200,12790,12790,12790,12790,10
20240830,100400,2583300,12900,12900,12900,12900,0
20240830,100300,2583300,12900,12900,12900,12900,0
20240830,100200,2583300,12900,12900,12900,12900,0
20240830,100100,2583300,12900,12900,12900,12900,0
20240830,100000,2583300,12900,12900,12900,12900,1
20240830,095900,2570400,12800,12800,12800,12800,0
20240830,095800,2570400,12800,12800,12800,12800,0
20240830,095700,2570400,12800,12800,12800,12800,0
20240830,095600,2570400,12800,12800,12800,12800,0
20240830,095500,2570400,12800,12800,12800,12800,0
20240830,095400,2570400,12800,12800,12800,12800,0
20240830,095300,2570400,12800,12800,12800,12800,0
20240830,095200,2570400,12800,12800,12800,12800,0
20240830,095100,2570400,12800,12800,12800,12800,0
20240830,095000,2570400,12800,12800,12800,12800,0
20240830,094900,2570400,12800,12800,12800,12800,2
20240830,094800,2544800,12790,12790,12790,12790,0
20240830,094700,2544800,12790,12790,12790,12790,0
20240830,094600,2544800,12790,12790,12790,12790,0
20240830,094500,2544800,12790,12790,12790,12790,0
20240830,094400,2544800,12790,12790,12790,12790,36
20240830,094300,2084360,12790,12790,12790,12790,0
20240830,094200,2084360,12790,12790,12790,12790,0
20240830,094100,2084360,12790,12790,12790,12790,0
20240830,094000,2084360,12790,12790,12790,12790,0
20240830,093900,2084360,12790,12790,12790,12790,2
20240830,093800,2058780,12790,12790,12790,12790,1
20240830,093700,2045990,12780,12780,12780,12780,13
20240830,093600,1879850,12790,12790,12790,12790,0
20240830,093500,1879850,12790,12790,12790,12790,1
20240830,093400,1867060,12790,12780,12790,12780,2
20240830,093300,1841490,12800,12800,12800,12790,5
20240830,093200,1777510,12800,12800,12800,12800,0
20240830,093100,1777510,12800,12800,12800,12800,0
20240830,093000,1777510,12800,12800,12800,12800,0
20240830,092900,1777510,12800,12800,12800,12800,0
20240830,092800,1777510,12800,12800,12800,12800,8
20240830,092700,1675110,12860,12860,12860,12860,0
20240830,092600,1675110,12860,12860,12860,12860,1
20240830,092500,1662250,12910,12910,12910,12910,0
20240830,092400,1662250,12910,12910,12910,12910,0
20240830,092300,1662250,12910,12910,12910,12910,0
20240830,092200,1662250,12910,12910,12910,12910,0
20240830,092100,1662250,12910,12910,12910,12910,0
20240830,092000,1662250,12910,12910,12910,12910,0
20240830,091900,1662250,12910,12910,12910,12910,0
20240830,091800,1662250,12910,12910,12910,12910,0
20240830,091700,1662250,12910,12910,12910,12910,0
20240830,091600,1662250,12910,12910,12910,12910,0
20240830,091500,1662250,12910,12910,12910,12910,0
20240830,091400,1662250,12910,12910,12910,12910,1
20240830,091300,1649340,12860,12860,12860,12860,1
20240830,091200,1636480,12780,12780,12780,12780,0
20240830,091100,1636480,12780,12780,12780,12780,0
20240830,091000,1636480,12780,12780,12780,12780,0
20240830,090900,1636480,12780,12780,12780,12780,75
20240830,090800,677980,12790,12790,12790,12790,1
20240830,090700,665190,12850,12850,12850,12850,0
20240830,090600,665190,12850,12850,12850,12850,8
20240830,090500,562390,12850,12850,12850,12850,1
20240830,090400,549540,12780,12780,12780,12780,0
20240830,090300,549540,12780,12780,12780,12780,0
20240830,090200,549540,12780,12780,12780,12780,0
20240830,090100,549540,12780,12780,12780,12780,0
20240830,090000,549540,12780,12780,12780,12780,43