KissMeData/047400/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,192700,193074875,2185,2185,2185,2185,2517
20240830,192600,193074875,2185,2185,2185,2185,0
20240830,192500,193074875,2185,2185,2185,2185,0
20240830,192400,193074875,2185,2185,2185,2185,0
20240830,192300,193074875,2185,2185,2185,2185,0
20240830,192200,193074875,2185,2185,2185,2185,0
20240830,192100,193074875,2185,2185,2185,2185,0
20240830,192000,193074875,2185,2185,2185,2185,0
20240830,191900,193074875,2185,2185,2185,2185,0
20240830,191800,193074875,2185,2185,2185,2185,0
20240830,191700,193074875,2185,2185,2185,2185,0
20240830,191600,193074875,2185,2185,2185,2185,0
20240830,191500,193074875,2185,2185,2185,2185,0
20240830,191400,193074875,2185,2185,2185,2185,0
20240830,191300,193074875,2185,2185,2185,2185,0
20240830,191200,193074875,2185,2185,2185,2185,0
20240830,191100,193074875,2185,2185,2185,2185,0
20240830,191000,193074875,2185,2185,2185,2185,0
20240830,190900,193074875,2185,2185,2185,2185,0
20240830,190800,193074875,2185,2185,2185,2185,0
20240830,190700,193074875,2185,2185,2185,2185,0
20240830,190600,193074875,2185,2185,2185,2185,0
20240830,190500,193074875,2185,2185,2185,2185,0
20240830,190400,193074875,2185,2185,2185,2185,0
20240830,190300,193074875,2185,2185,2185,2185,0
20240830,190200,193074875,2185,2185,2185,2185,0
20240830,190100,193074875,2185,2185,2185,2185,0
20240830,190000,193074875,2185,2185,2185,2185,0
20240830,185900,193074875,2185,2185,2185,2185,0
20240830,185800,193074875,2185,2185,2185,2185,0
20240830,185700,193074875,2185,2185,2185,2185,2517
20240830,185600,193074875,2185,2185,2185,2185,0
20240830,185500,193074875,2185,2185,2185,2185,0
20240830,185400,193074875,2185,2185,2185,2185,0
20240830,185300,193074875,2185,2185,2185,2185,0
20240830,185200,193074875,2185,2185,2185,2185,0
20240830,185100,193074875,2185,2185,2185,2185,0
20240830,185000,193074875,2185,2185,2185,2185,0
20240830,184900,193074875,2185,2185,2185,2185,0
20240830,184800,193074875,2185,2185,2185,2185,0
20240830,184700,193074875,2185,2185,2185,2185,0
20240830,184600,193074875,2185,2185,2185,2185,0
20240830,184500,193074875,2185,2185,2185,2185,0
20240830,184400,193074875,2185,2185,2185,2185,0
20240830,184300,193074875,2185,2185,2185,2185,0
20240830,184200,193074875,2185,2185,2185,2185,0
20240830,184100,193074875,2185,2185,2185,2185,0
20240830,184000,193074875,2185,2185,2185,2185,0
20240830,183900,193074875,2185,2185,2185,2185,0
20240830,183800,193074875,2185,2185,2185,2185,0
20240830,183700,193074875,2185,2185,2185,2185,0
20240830,183600,193074875,2185,2185,2185,2185,0
20240830,183500,193074875,2185,2185,2185,2185,0
20240830,183400,193074875,2185,2185,2185,2185,0
20240830,183300,193074875,2185,2185,2185,2185,0
20240830,183200,193074875,2185,2185,2185,2185,0
20240830,183100,193074875,2185,2185,2185,2185,0
20240830,183000,193074875,2185,2185,2185,2185,0
20240830,182900,193074875,2185,2185,2185,2185,0
20240830,182800,193074875,2185,2185,2185,2185,0
20240830,182700,193074875,2185,2185,2185,2185,2517
20240830,182600,193074875,2185,2185,2185,2185,0
20240830,182500,193074875,2185,2185,2185,2185,0
20240830,182400,193074875,2185,2185,2185,2185,0
20240830,182300,193074875,2185,2185,2185,2185,0
20240830,182200,193074875,2185,2185,2185,2185,0
20240830,182100,193074875,2185,2185,2185,2185,0
20240830,182000,193074875,2185,2185,2185,2185,0
20240830,181900,193074875,2185,2185,2185,2185,0
20240830,181800,193074875,2185,2185,2185,2185,0
20240830,181700,193074875,2185,2185,2185,2185,0
20240830,181600,193074875,2185,2185,2185,2185,0
20240830,181500,193074875,2185,2185,2185,2185,0
20240830,181400,193074875,2185,2185,2185,2185,0
20240830,181300,193074875,2185,2185,2185,2185,0
20240830,181200,193074875,2185,2185,2185,2185,0
20240830,181100,193074875,2185,2185,2185,2185,0
20240830,181000,193074875,2185,2185,2185,2185,0
20240830,180900,193074875,2185,2185,2185,2185,0
20240830,180800,193074875,2185,2185,2185,2185,0
20240830,180700,193074875,2185,2185,2185,2185,0
20240830,180600,193074875,2185,2185,2185,2185,0
20240830,180500,193074875,2185,2185,2185,2185,0
20240830,180400,193074875,2185,2185,2185,2185,0
20240830,180300,193074875,2185,2185,2185,2185,0
20240830,180200,193074875,2185,2185,2185,2185,0
20240830,180100,193074875,2185,2185,2185,2185,0
20240830,180000,193074875,2185,2185,2185,2185,0
20240830,175900,193074875,2185,2185,2185,2185,0
20240830,175800,193074875,2185,2185,2185,2185,0
20240830,175700,193074875,2185,2185,2185,2185,2517
20240830,175600,193074875,2185,2185,2185,2185,0
20240830,175500,193074875,2185,2185,2185,2185,0
20240830,175400,193074875,2185,2185,2185,2185,0
20240830,175300,193074875,2185,2185,2185,2185,0
20240830,175200,193074875,2185,2185,2185,2185,0
20240830,175100,193074875,2185,2185,2185,2185,0
20240830,175000,193074875,2185,2185,2185,2185,0
20240830,174900,193074875,2185,2185,2185,2185,0
20240830,174800,193074875,2185,2185,2185,2185,0
20240830,174700,193074875,2185,2185,2185,2185,0
20240830,174600,193074875,2185,2185,2185,2185,0
20240830,174500,193074875,2185,2185,2185,2185,0
20240830,174400,193074875,2185,2185,2185,2185,0
20240830,174300,193074875,2185,2185,2185,2185,0
20240830,174200,193074875,2185,2185,2185,2185,0
20240830,174100,193074875,2185,2185,2185,2185,0
20240830,174000,193074875,2185,2185,2185,2185,0
20240830,173900,193074875,2185,2185,2185,2185,0
20240830,173800,193074875,2185,2185,2185,2185,0
20240830,173700,193074875,2185,2185,2185,2185,0
20240830,173600,193074875,2185,2185,2185,2185,0
20240830,173500,193074875,2185,2185,2185,2185,0
20240830,173400,193074875,2185,2185,2185,2185,0
20240830,173300,193074875,2185,2185,2185,2185,0
20240830,173200,193074875,2185,2185,2185,2185,0
20240830,173100,193074875,2185,2185,2185,2185,0
20240830,173000,193074875,2185,2185,2185,2185,0
20240830,172900,193074875,2185,2185,2185,2185,0
20240830,172800,193074875,2185,2185,2185,2185,0
20240830,172700,193074875,2185,2185,2185,2185,2517
20240830,172600,193074875,2185,2185,2185,2185,0
20240830,172500,193074875,2185,2185,2185,2185,0
20240830,172400,193074875,2185,2185,2185,2185,0
20240830,172300,193074875,2185,2185,2185,2185,0
20240830,172200,193074875,2185,2185,2185,2185,0
20240830,172100,193074875,2185,2185,2185,2185,0
20240830,172000,193074875,2185,2185,2185,2185,0
20240830,171900,193074875,2185,2185,2185,2185,0
20240830,171800,193074875,2185,2185,2185,2185,0
20240830,171700,193074875,2185,2185,2185,2185,0
20240830,171600,193074875,2185,2185,2185,2185,0
20240830,171500,193074875,2185,2185,2185,2185,0
20240830,171400,193074875,2185,2185,2185,2185,0
20240830,171300,193074875,2185,2185,2185,2185,0
20240830,171200,193074875,2185,2185,2185,2185,0
20240830,171100,193074875,2185,2185,2185,2185,0
20240830,171000,193074875,2185,2185,2185,2185,0
20240830,170900,193074875,2185,2185,2185,2185,0
20240830,170800,193074875,2185,2185,2185,2185,0
20240830,170700,193074875,2185,2185,2185,2185,0
20240830,170600,193074875,2185,2185,2185,2185,0
20240830,170500,193074875,2185,2185,2185,2185,0
20240830,170400,193074875,2185,2185,2185,2185,0
20240830,170300,193074875,2185,2185,2185,2185,0
20240830,170200,193074875,2185,2185,2185,2185,0
20240830,170100,193074875,2185,2185,2185,2185,0
20240830,170000,193074875,2185,2185,2185,2185,0
20240830,165900,193074875,2185,2185,2185,2185,0
20240830,165800,193074875,2185,2185,2185,2185,0
20240830,165700,193074875,2185,2185,2185,2185,2517
20240830,165600,193074875,2185,2185,2185,2185,0
20240830,165500,193074875,2185,2185,2185,2185,0
20240830,165400,193074875,2185,2185,2185,2185,0
20240830,165300,193074875,2185,2185,2185,2185,0
20240830,165200,193074875,2185,2185,2185,2185,0
20240830,165100,193074875,2185,2185,2185,2185,0
20240830,165000,193074875,2185,2185,2185,2185,0
20240830,164900,193074875,2185,2185,2185,2185,0
20240830,164800,193074875,2185,2185,2185,2185,0
20240830,164700,193074875,2185,2185,2185,2185,0
20240830,164600,193074875,2185,2185,2185,2185,0
20240830,164500,193074875,2185,2185,2185,2185,0
20240830,164400,193074875,2185,2185,2185,2185,0
20240830,164300,193074875,2185,2185,2185,2185,0
20240830,164200,193074875,2185,2185,2185,2185,0
20240830,164100,193074875,2185,2185,2185,2185,0
20240830,164000,193074875,2185,2185,2185,2185,0
20240830,163900,193074875,2185,2185,2185,2185,0
20240830,163800,193074875,2185,2185,2185,2185,0
20240830,163700,193074875,2185,2185,2185,2185,0
20240830,163600,193074875,2185,2185,2185,2185,0
20240830,163500,193074875,2185,2185,2185,2185,0
20240830,163400,193074875,2185,2185,2185,2185,0
20240830,163300,193074875,2185,2185,2185,2185,0
20240830,163200,193074875,2185,2185,2185,2185,0
20240830,163100,193074875,2185,2185,2185,2185,0
20240830,163000,193074875,2185,2185,2185,2185,0
20240830,162900,193074875,2185,2185,2185,2185,0
20240830,162800,193074875,2185,2185,2185,2185,0
20240830,162700,193074875,2185,2185,2185,2185,2517
20240830,162600,193074875,2185,2185,2185,2185,0
20240830,162500,193074875,2185,2185,2185,2185,0
20240830,162400,193074875,2185,2185,2185,2185,0
20240830,162300,193074875,2185,2185,2185,2185,0
20240830,162200,193074875,2185,2185,2185,2185,0
20240830,162100,193074875,2185,2185,2185,2185,0
20240830,162000,193074875,2185,2185,2185,2185,0
20240830,161900,193074875,2185,2185,2185,2185,0
20240830,161800,193074875,2185,2185,2185,2185,0
20240830,161700,193074875,2185,2185,2185,2185,0
20240830,161600,193074875,2185,2185,2185,2185,0
20240830,161500,193074875,2185,2185,2185,2185,0
20240830,161400,193074875,2185,2185,2185,2185,0
20240830,161300,193074875,2185,2185,2185,2185,0
20240830,161200,193074875,2185,2185,2185,2185,0
20240830,161100,193074875,2185,2185,2185,2185,0
20240830,161000,193074875,2185,2185,2185,2185,0
20240830,160900,193074875,2185,2185,2185,2185,0
20240830,160800,193074875,2185,2185,2185,2185,0
20240830,160700,193074875,2185,2185,2185,2185,0
20240830,160600,193074875,2185,2185,2185,2185,0
20240830,160500,193074875,2185,2185,2185,2185,0
20240830,160400,193074875,2185,2185,2185,2185,0
20240830,160300,193074875,2185,2185,2185,2185,0
20240830,160200,193074875,2185,2185,2185,2185,0
20240830,160100,193074875,2185,2185,2185,2185,0
20240830,160000,193074875,2185,2185,2185,2185,0
20240830,155900,193074875,2185,2185,2185,2185,0
20240830,155800,193074875,2185,2185,2185,2185,0
20240830,155700,193074875,2185,2185,2185,2185,2517
20240830,155600,193074875,2185,2185,2185,2185,0
20240830,155500,193074875,2185,2185,2185,2185,0
20240830,155400,193074875,2185,2185,2185,2185,0
20240830,155300,193074875,2185,2185,2185,2185,0
20240830,155200,193074875,2185,2185,2185,2185,0
20240830,155100,193074875,2185,2185,2185,2185,0
20240830,155000,193074875,2185,2185,2185,2185,0
20240830,154900,193074875,2185,2185,2185,2185,0
20240830,154800,193074875,2185,2185,2185,2185,0
20240830,154700,193074875,2185,2185,2185,2185,0
20240830,154600,193074875,2185,2185,2185,2185,0
20240830,154500,193074875,2185,2185,2185,2185,0
20240830,154400,193074875,2185,2185,2185,2185,0
20240830,154300,193074875,2185,2185,2185,2185,0
20240830,154200,193074875,2185,2185,2185,2185,0
20240830,154100,193074875,2185,2185,2185,2185,0
20240830,154000,193074875,2185,2185,2185,2185,0
20240830,153900,193074875,2185,2185,2185,2185,0
20240830,153800,193074875,2185,2185,2185,2185,0
20240830,153700,193074875,2185,2185,2185,2185,0
20240830,153600,193074875,2185,2185,2185,2185,0
20240830,153500,193074875,2185,2185,2185,2185,0
20240830,153400,193074875,2185,2185,2185,2185,0
20240830,153300,193074875,2185,2185,2185,2185,0
20240830,153200,193074875,2185,2185,2185,2185,0
20240830,153100,193074875,2185,2185,2185,2185,0
20240830,153000,193074875,2185,2185,2185,2185,2517
20240830,152900,187575230,2190,2190,2190,2190,0
20240830,152800,187575230,2190,2190,2190,2190,0
20240830,152700,187575230,2190,2190,2190,2190,0
20240830,152600,187575230,2190,2190,2190,2190,0
20240830,152500,187575230,2190,2190,2190,2190,0
20240830,152400,187575230,2190,2190,2190,2190,0
20240830,152300,187575230,2190,2190,2190,2190,0
20240830,152200,187575230,2190,2190,2190,2190,0
20240830,152100,187575230,2190,2190,2190,2190,0
20240830,152000,187575230,2190,2190,2190,2190,0
20240830,151900,187575230,2190,2180,2190,2180,2203
20240830,151800,182761420,2180,2180,2180,2180,0
20240830,151700,182761420,2180,2180,2180,2180,0
20240830,151600,182761420,2180,2180,2180,2180,415
20240830,151500,181856720,2180,2180,2180,2180,100
20240830,151400,181638720,2180,2180,2180,2180,20
20240830,151300,181595120,2180,2180,2180,2180,35
20240830,151200,181518820,2175,2180,2185,2175,4604
20240830,151100,171476545,2175,2170,2175,2170,489
20240830,151000,170413050,2170,2175,2175,2170,116
20240830,150900,170161075,2175,2175,2175,2170,2341
20240830,150800,165069450,2170,2170,2170,2170,98
20240830,150700,164856790,2170,2165,2170,2165,68
20240830,150600,164709480,2165,2165,2165,2165,0
20240830,150500,164709480,2165,2165,2165,2165,0
20240830,150400,164709480,2165,2165,2165,2165,0
20240830,150300,164709480,2165,2165,2165,2165,65
20240830,150200,164568755,2175,2175,2175,2175,0
20240830,150100,164568755,2175,2175,2175,2175,615
20240830,150000,163231130,2165,2165,2165,2165,0
20240830,145900,163231130,2165,2165,2165,2165,65
20240830,145800,163090405,2175,2175,2175,2175,42
20240830,145700,162999055,2175,2175,2175,2175,158
20240830,145600,162655405,2175,2175,2175,2175,0
20240830,145500,162655405,2175,2170,2175,2170,1009
20240830,145400,160465830,2175,2175,2175,2175,1383
20240830,145300,157457805,2165,2170,2170,2165,1020
20240830,145200,155244505,2175,2175,2175,2175,0
20240830,145100,155244505,2175,2170,2175,2170,3000
20240830,145000,148724505,2170,2170,2170,2170,1000
20240830,144900,146554505,2170,2170,2170,2170,2115
20240830,144800,141964955,2170,2170,2170,2170,1000
20240830,144700,139794955,2170,2170,2170,2170,1634
20240830,144600,136249175,2170,2170,2170,2170,1008
20240830,144500,134061815,2170,2170,2170,2170,1057
20240830,144400,131768125,2170,2170,2170,2170,0
20240830,144300,131768125,2170,2170,2170,2170,1500
20240830,144200,128513125,2170,2170,2170,2170,0
20240830,144100,128513125,2170,2165,2170,2165,1070
20240830,144000,126191575,2170,2170,2170,2170,0
20240830,143900,126191575,2170,2170,2170,2170,0
20240830,143800,126191575,2170,2165,2170,2165,2405
20240830,143700,120979750,2165,2165,2165,2165,1
20240830,143600,120977585,2165,2165,2165,2165,1101
20240830,143500,118593920,2160,2160,2160,2160,0
20240830,143400,118593920,2160,2160,2160,2160,45
20240830,143300,118496720,2155,2155,2155,2155,0
20240830,143200,118496720,2155,2155,2155,2155,0
20240830,143100,118496720,2155,2155,2155,2155,0
20240830,143000,118496720,2155,2155,2155,2155,0
20240830,142900,118496720,2155,2155,2155,2155,0
20240830,142800,118496720,2155,2155,2155,2155,1777
20240830,142700,114667285,2155,2155,2155,2155,0
20240830,142600,114667285,2155,2160,2160,2155,1699
20240830,142500,111005525,2160,2160,2160,2160,0
20240830,142400,111005525,2160,2160,2160,2160,20
20240830,142300,110962325,2160,2160,2160,2160,0
20240830,142200,110962325,2160,2160,2160,2160,2
20240830,142100,110958005,2160,2160,2160,2160,0
20240830,142000,110958005,2160,2160,2160,2160,1
20240830,141900,110955845,2160,2160,2160,2160,0
20240830,141800,110955845,2160,2160,2160,2160,1808
20240830,141700,107050565,2160,2160,2160,2160,0
20240830,141600,107050565,2160,2160,2160,2160,1
20240830,141500,107048405,2160,2160,2160,2160,0
20240830,141400,107048405,2160,2160,2160,2160,0
20240830,141300,107048405,2160,2160,2160,2160,0
20240830,141200,107048405,2160,2160,2160,2160,27
20240830,141100,106990085,2160,2160,2160,2160,0
20240830,141000,106990085,2160,2160,2160,2160,0
20240830,140900,106990085,2160,2160,2160,2160,0
20240830,140800,106990085,2160,2160,2160,2160,0
20240830,140700,106990085,2160,2160,2160,2160,0
20240830,140600,106990085,2160,2160,2160,2160,0
20240830,140500,106990085,2160,2160,2160,2160,0
20240830,140400,106990085,2160,2160,2160,2160,0
20240830,140300,106990085,2160,2160,2160,2160,10
20240830,140200,106968485,2160,2160,2160,2160,121
20240830,140100,106707125,2160,2160,2160,2160,100
20240830,140000,106491125,2160,2160,2160,2160,0
20240830,135900,106491125,2160,2160,2160,2160,0
20240830,135800,106491125,2160,2160,2160,2160,5
20240830,135700,106480325,2160,2160,2160,2160,0
20240830,135600,106480325,2160,2160,2160,2160,0
20240830,135500,106480325,2160,2160,2160,2160,0
20240830,135400,106480325,2160,2160,2160,2160,0
20240830,135300,106480325,2160,2160,2160,2160,2
20240830,135200,106476005,2160,2160,2160,2160,139
20240830,135100,106175765,2160,2160,2160,2160,5000
20240830,135000,95375765,2160,2160,2160,2160,0
20240830,134900,95375765,2160,2160,2160,2160,0
20240830,134800,95375765,2160,2160,2160,2160,0
20240830,134700,95375765,2160,2160,2160,2160,2
20240830,134600,95371445,2160,2160,2160,2160,0
20240830,134500,95371445,2160,2160,2160,2160,0
20240830,134400,95371445,2160,2160,2160,2160,0
20240830,134300,95371445,2160,2160,2160,2160,0
20240830,134200,95371445,2160,2160,2160,2160,10
20240830,134100,95349845,2160,2160,2160,2160,86
20240830,134000,95164085,2160,2160,2160,2160,0
20240830,133900,95164085,2160,2160,2160,2160,515
20240830,133800,94051685,2165,2165,2165,2165,0
20240830,133700,94051685,2165,2165,2165,2165,0
20240830,133600,94051685,2165,2165,2165,2165,0
20240830,133500,94051685,2165,2165,2165,2165,1
20240830,133400,94049520,2165,2165,2165,2165,1
20240830,133300,94047355,2165,2165,2165,2165,7
20240830,133200,94032200,2155,2155,2155,2155,0
20240830,133100,94032200,2155,2155,2155,2155,0
20240830,133000,94032200,2155,2155,2155,2155,0
20240830,132900,94032200,2155,2155,2155,2155,0
20240830,132800,94032200,2155,2155,2155,2155,0
20240830,132700,94032200,2155,2155,2155,2155,280
20240830,132600,93428800,2160,2160,2160,2160,100
20240830,132500,93212800,2160,2160,2160,2160,109
20240830,132400,92977360,2165,2165,2165,2165,0
20240830,132300,92977360,2165,2165,2165,2165,0
20240830,132200,92977360,2165,2165,2165,2165,0
20240830,132100,92977360,2165,2165,2165,2165,0
20240830,132000,92977360,2165,2165,2165,2165,0
20240830,131900,92977360,2165,2165,2165,2165,0
20240830,131800,92977360,2165,2165,2165,2165,0
20240830,131700,92977360,2165,2165,2165,2165,414
20240830,131600,92081050,2165,2165,2165,2165,0
20240830,131500,92081050,2165,2165,2165,2165,0
20240830,131400,92081050,2165,2165,2165,2165,0
20240830,131300,92081050,2165,2165,2165,2165,0
20240830,131200,92081050,2165,2165,2165,2165,0
20240830,131100,92081050,2165,2165,2165,2165,1385
20240830,131000,89082525,2155,2155,2155,2155,0
20240830,130900,89082525,2155,2155,2155,2155,0
20240830,130800,89082525,2155,2155,2155,2155,0
20240830,130700,89082525,2155,2155,2155,2155,0
20240830,130600,89082525,2155,2155,2155,2155,0
20240830,130500,89082525,2155,2155,2155,2155,364
20240830,130400,88298105,2155,2155,2155,2155,0
20240830,130300,88298105,2155,2155,2155,2155,0
20240830,130200,88298105,2155,2155,2155,2155,0
20240830,130100,88298105,2155,2155,2155,2155,0
20240830,130000,88298105,2155,2155,2155,2155,0
20240830,125900,88298105,2155,2155,2155,2155,0
20240830,125800,88298105,2155,2155,2155,2155,0
20240830,125700,88298105,2155,2155,2155,2155,0
20240830,125600,88298105,2155,2155,2155,2155,0
20240830,125500,88298105,2155,2155,2155,2155,0
20240830,125400,88298105,2155,2155,2155,2155,350
20240830,125300,87543855,2160,2160,2160,2160,5
20240830,125200,87533055,2160,2160,2160,2160,0
20240830,125100,87533055,2160,2160,2160,2160,0
20240830,125000,87533055,2160,2160,2160,2160,0
20240830,124900,87533055,2160,2160,2160,2160,0
20240830,124800,87533055,2160,2160,2160,2160,100
20240830,124700,87317055,2160,2160,2160,2160,2000
20240830,124600,82997055,2150,2150,2150,2150,0
20240830,124500,82997055,2150,2150,2155,2150,446
20240830,124400,82037945,2155,2155,2155,2155,0
20240830,124300,82037945,2155,2155,2155,2155,0
20240830,124200,82037945,2155,2155,2155,2150,686
20240830,124100,80562895,2155,2155,2155,2155,0
20240830,124000,80562895,2155,2155,2155,2155,0
20240830,123900,80562895,2155,2155,2155,2155,29
20240830,123800,80500400,2150,2150,2150,2150,0
20240830,123700,80500400,2150,2150,2150,2150,0
20240830,123600,80500400,2150,2150,2150,2150,767
20240830,123500,78851350,2150,2150,2150,2150,50
20240830,123400,78743850,2155,2155,2155,2155,0
20240830,123300,78743850,2155,2155,2155,2155,0
20240830,123200,78743850,2155,2155,2155,2155,50
20240830,123100,78636100,2155,2155,2155,2155,0
20240830,123000,78636100,2155,2155,2155,2155,498
20240830,122900,77562910,2155,2155,2155,2155,0
20240830,122800,77562910,2155,2155,2155,2155,0
20240830,122700,77562910,2155,2155,2155,2155,0
20240830,122600,77562910,2155,2155,2155,2155,0
20240830,122500,77562910,2155,2155,2155,2155,0
20240830,122400,77562910,2155,2155,2155,2155,0
20240830,122300,77562910,2155,2155,2155,2155,0
20240830,122200,77562910,2155,2155,2155,2155,0
20240830,122100,77562910,2155,2155,2155,2155,0
20240830,122000,77562910,2155,2155,2155,2155,0
20240830,121900,77562910,2155,2155,2155,2155,50
20240830,121800,77455160,2150,2150,2150,2150,10
20240830,121700,77433660,2150,2150,2150,2150,0
20240830,121600,77433660,2150,2150,2150,2150,65
20240830,121500,77293910,2160,2160,2160,2160,0
20240830,121400,77293910,2160,2155,2160,2155,234
20240830,121300,76789635,2155,2155,2155,2155,0
20240830,121200,76789635,2155,2155,2155,2155,0
20240830,121100,76789635,2155,2155,2155,2155,0
20240830,121000,76789635,2155,2155,2155,2155,1073
20240830,120900,74477320,2155,2155,2155,2155,0
20240830,120800,74477320,2155,2155,2155,2155,50
20240830,120700,74369570,2150,2150,2150,2150,50
20240830,120600,74262070,2150,2150,2150,2150,0
20240830,120500,74262070,2150,2150,2150,2150,0
20240830,120400,74262070,2150,2150,2150,2150,0
20240830,120300,74262070,2150,2150,2150,2150,0
20240830,120200,74262070,2150,2150,2150,2150,321
20240830,120100,73571920,2150,2150,2150,2150,11
20240830,120000,73548270,2160,2160,2160,2160,0
20240830,115900,73548270,2160,2160,2160,2160,23
20240830,115800,73498590,2155,2155,2155,2155,7
20240830,115700,73483505,2155,2155,2155,2155,0
20240830,115600,73483505,2155,2155,2155,2155,0
20240830,115500,73483505,2155,2155,2155,2155,0
20240830,115400,73483505,2155,2155,2155,2155,0
20240830,115300,73483505,2155,2155,2155,2155,0
20240830,115200,73483505,2155,2155,2155,2155,0
20240830,115100,73483505,2155,2160,2160,2155,149
20240830,115000,73162160,2155,2160,2160,2155,301
20240830,114900,72513500,2160,2160,2160,2160,0
20240830,114800,72513500,2160,2160,2160,2160,100
20240830,114700,72297500,2160,2160,2160,2160,0
20240830,114600,72297500,2160,2160,2160,2160,0
20240830,114500,72297500,2160,2160,2160,2160,0
20240830,114400,72297500,2160,2160,2160,2160,0
20240830,114300,72297500,2160,2160,2160,2160,20
20240830,114200,72254300,2160,2155,2160,2155,16
20240830,114100,72219750,2155,2155,2155,2155,198
20240830,114000,71793060,2155,2155,2155,2155,0
20240830,113900,71793060,2155,2155,2155,2155,0
20240830,113800,71793060,2155,2155,2155,2155,0
20240830,113700,71793060,2155,2155,2155,2155,0
20240830,113600,71793060,2155,2155,2155,2155,0
20240830,113500,71793060,2155,2155,2155,2155,0
20240830,113400,71793060,2155,2155,2155,2155,0
20240830,113300,71793060,2155,2155,2155,2155,0
20240830,113200,71793060,2155,2155,2155,2155,3
20240830,113100,71786595,2155,2155,2155,2155,0
20240830,113000,71786595,2155,2155,2155,2155,52
20240830,112900,71674535,2155,2155,2155,2155,200
20240830,112800,71243535,2150,2150,2150,2150,106
20240830,112700,71015635,2155,2155,2155,2155,1211
20240830,112600,68405930,2155,2155,2155,2155,0
20240830,112500,68405930,2155,2155,2155,2155,0
20240830,112400,68405930,2155,2155,2155,2155,100
20240830,112300,68190430,2155,2155,2155,2155,0
20240830,112200,68190430,2155,2155,2155,2155,0
20240830,112100,68190430,2155,2155,2155,2155,0
20240830,112000,68190430,2155,2155,2155,2155,0
20240830,111900,68190430,2155,2155,2155,2155,0
20240830,111800,68190430,2155,2155,2155,2155,12
20240830,111700,68164570,2160,2160,2160,2160,1
20240830,111600,68162410,2160,2160,2160,2160,0
20240830,111500,68162410,2160,2160,2160,2160,400
20240830,111400,67298410,2155,2155,2155,2155,0
20240830,111300,67298410,2155,2155,2155,2155,0
20240830,111200,67298410,2155,2155,2155,2155,302
20240830,111100,66647600,2155,2155,2155,2155,0
20240830,111000,66647600,2155,2155,2155,2155,0
20240830,110900,66647600,2155,2155,2155,2155,0
20240830,110800,66647600,2155,2155,2155,2155,211
20240830,110700,66192895,2155,2155,2155,2155,0
20240830,110600,66192895,2155,2155,2155,2155,0
20240830,110500,66192895,2155,2155,2155,2155,0
20240830,110400,66192895,2155,2155,2155,2155,0
20240830,110300,66192895,2155,2155,2155,2155,2
20240830,110200,66188585,2160,2160,2160,2160,0
20240830,110100,66188585,2160,2160,2160,2160,0
20240830,110000,66188585,2160,2160,2160,2160,6
20240830,105900,66175625,2160,2160,2160,2160,0
20240830,105800,66175625,2160,2160,2160,2160,0
20240830,105700,66175625,2160,2160,2160,2160,0
20240830,105600,66175625,2160,2160,2160,2160,0
20240830,105500,66175625,2160,2160,2160,2160,0
20240830,105400,66175625,2160,2160,2160,2160,10
20240830,105300,66154025,2160,2160,2160,2160,0
20240830,105200,66154025,2160,2160,2160,2160,0
20240830,105100,66154025,2160,2160,2160,2160,0
20240830,105000,66154025,2160,2160,2160,2160,0
20240830,104900,66154025,2160,2160,2160,2160,0
20240830,104800,66154025,2160,2160,2160,2160,0
20240830,104700,66154025,2160,2160,2160,2160,0
20240830,104600,66154025,2160,2160,2160,2160,0
20240830,104500,66154025,2160,2160,2160,2160,0
20240830,104400,66154025,2160,2160,2160,2160,30
20240830,104300,66089225,2155,2155,2155,2155,0
20240830,104200,66089225,2155,2155,2155,2155,0
20240830,104100,66089225,2155,2155,2155,2155,2500
20240830,104000,60701725,2165,2160,2165,2160,925
20240830,103900,58701425,2160,2160,2160,2160,2
20240830,103800,58697105,2160,2160,2160,2160,0
20240830,103700,58697105,2160,2160,2160,2160,100
20240830,103600,58481105,2160,2160,2160,2160,0
20240830,103500,58481105,2160,2160,2160,2160,56
20240830,103400,58360145,2160,2160,2160,2160,0
20240830,103300,58360145,2160,2160,2160,2160,427
20240830,103200,57437825,2160,2160,2160,2160,0
20240830,103100,57437825,2160,2160,2160,2160,0
20240830,103000,57437825,2160,2160,2160,2160,0
20240830,102900,57437825,2160,2160,2160,2160,80
20240830,102800,57265025,2160,2165,2165,2160,947
20240830,102700,55219405,2165,2165,2165,2165,56
20240830,102600,55098165,2165,2165,2165,2165,10
20240830,102500,55076515,2165,2165,2165,2165,0
20240830,102400,55076515,2165,2165,2165,2165,0
20240830,102300,55076515,2165,2165,2165,2165,0
20240830,102200,55076515,2165,2165,2165,2165,2
20240830,102100,55072185,2160,2160,2160,2160,0
20240830,102000,55072185,2160,2160,2160,2160,0
20240830,101900,55072185,2160,2160,2160,2160,25
20240830,101800,55018185,2160,2160,2160,2160,273
20240830,101700,54428505,2160,2155,2160,2155,101
20240830,101600,54210845,2155,2155,2155,2155,0
20240830,101500,54210845,2155,2155,2155,2155,0
20240830,101400,54210845,2155,2155,2155,2155,0
20240830,101300,54210845,2155,2155,2155,2155,0
20240830,101200,54210845,2155,2155,2155,2155,0
20240830,101100,54210845,2155,2160,2160,2155,2
20240830,101000,54206530,2150,2150,2150,2150,0
20240830,100900,54206530,2150,2150,2150,2150,0
20240830,100800,54206530,2150,2155,2155,2150,1700
20240830,100700,50548135,2160,2160,2160,2160,1
20240830,100600,50545975,2155,2155,2155,2155,20
20240830,100500,50502875,2160,2160,2160,2160,0
20240830,100400,50502875,2160,2155,2160,2155,13
20240830,100300,50474845,2160,2160,2160,2160,0
20240830,100200,50474845,2160,2160,2160,2160,1
20240830,100100,50472685,2160,2160,2160,2160,4
20240830,100000,50464045,2155,2155,2155,2155,1
20240830,095900,50461890,2150,2150,2150,2150,0
20240830,095800,50461890,2150,2150,2150,2150,0
20240830,095700,50461890,2150,2150,2150,2150,0
20240830,095600,50461890,2150,2155,2155,2150,3465
20240830,095500,43001295,2160,2160,2160,2160,0
20240830,095400,43001295,2160,2160,2160,2160,2
20240830,095300,42996975,2160,2160,2160,2160,30
20240830,095200,42932175,2160,2160,2160,2160,99
20240830,095100,42718335,2160,2160,2160,2160,3
20240830,095000,42711855,2165,2165,2165,2165,231
20240830,094900,42211740,2160,2160,2160,2160,423
20240830,094800,41298060,2160,2160,2160,2160,456
20240830,094700,40313100,2160,2160,2160,2160,0
20240830,094600,40313100,2160,2160,2160,2160,0
20240830,094500,40313100,2160,2165,2165,2160,1050
20240830,094400,38044850,2165,2165,2165,2165,0
20240830,094300,38044850,2165,2165,2165,2165,0
20240830,094200,38044850,2165,2165,2165,2165,0
20240830,094100,38044850,2165,2165,2165,2165,0
20240830,094000,38044850,2165,2165,2165,2165,350
20240830,093900,37287100,2165,2165,2165,2165,0
20240830,093800,37287100,2165,2165,2165,2165,32
20240830,093700,37217820,2165,2165,2165,2165,4
20240830,093600,37209160,2160,2160,2160,2160,19
20240830,093500,37168120,2165,2165,2165,2165,10
20240830,093400,37146470,2165,2165,2165,2165,14
20240830,093300,37116160,2165,2160,2165,2150,3859
20240830,093200,28800285,2165,2165,2165,2165,10
20240830,093100,28778635,2165,2165,2165,2165,1
20240830,093000,28776470,2165,2165,2165,2165,105
20240830,092900,28549145,2165,2165,2165,2165,0
20240830,092800,28549145,2165,2165,2165,2165,4
20240830,092700,28540485,2165,2160,2165,2160,559
20240830,092600,27330685,2160,2160,2160,2160,852
20240830,092500,25490365,2165,2165,2165,2165,0
20240830,092400,25490365,2165,2165,2165,2165,0
20240830,092300,25490365,2165,2165,2165,2165,166
20240830,092200,25130975,2165,2165,2165,2165,119
20240830,092100,24873340,2165,2165,2165,2165,115
20240830,092000,24624365,2165,2165,2165,2165,2551
20240830,091900,19101450,2165,2165,2165,2165,56
20240830,091800,18980210,2165,2165,2165,2165,0
20240830,091700,18980210,2165,2165,2165,2165,0
20240830,091600,18980210,2165,2165,2165,2165,1180
20240830,091500,16425510,2165,2170,2170,2165,315
20240830,091400,15743460,2170,2170,2170,2170,250
20240830,091300,15200960,2165,2165,2165,2165,1910
20240830,091200,11065810,2160,2160,2160,2160,0
20240830,091100,11065810,2160,2160,2160,2160,1662
20240830,091000,7475890,2160,2160,2160,2160,684
20240830,090900,5998450,2165,2165,2165,2165,0
20240830,090800,5998450,2165,2165,2165,2165,4
20240830,090700,5989790,2165,2155,2165,2155,955
20240830,090600,3931755,2165,2165,2165,2165,6
20240830,090500,3918765,2165,2165,2165,2165,0
20240830,090400,3918765,2165,2165,2165,2165,0
20240830,090300,3918765,2165,2170,2170,2165,6
20240830,090200,3905750,2170,2160,2175,2160,1107
20240830,090100,1514230,2175,2175,2175,2175,2
20240830,090000,1509880,2180,2160,2180,2160,699