KissMeData/465320/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,213600,4719890,2155,2155,2155,2155,1
20240830,213500,4719890,2155,2155,2155,2155,0
20240830,213400,4719890,2155,2155,2155,2155,0
20240830,213300,4719890,2155,2155,2155,2155,0
20240830,213200,4719890,2155,2155,2155,2155,0
20240830,213100,4719890,2155,2155,2155,2155,0
20240830,213000,4719890,2155,2155,2155,2155,0
20240830,212900,4719890,2155,2155,2155,2155,0
20240830,212800,4719890,2155,2155,2155,2155,0
20240830,212700,4719890,2155,2155,2155,2155,0
20240830,212600,4719890,2155,2155,2155,2155,0
20240830,212500,4719890,2155,2155,2155,2155,0
20240830,212400,4719890,2155,2155,2155,2155,0
20240830,212300,4719890,2155,2155,2155,2155,0
20240830,212200,4719890,2155,2155,2155,2155,0
20240830,212100,4719890,2155,2155,2155,2155,0
20240830,212000,4719890,2155,2155,2155,2155,0
20240830,211900,4719890,2155,2155,2155,2155,0
20240830,211800,4719890,2155,2155,2155,2155,0
20240830,211700,4719890,2155,2155,2155,2155,0
20240830,211600,4719890,2155,2155,2155,2155,0
20240830,211500,4719890,2155,2155,2155,2155,0
20240830,211400,4719890,2155,2155,2155,2155,0
20240830,211300,4719890,2155,2155,2155,2155,0
20240830,211200,4719890,2155,2155,2155,2155,0
20240830,211100,4719890,2155,2155,2155,2155,0
20240830,211000,4719890,2155,2155,2155,2155,0
20240830,210900,4719890,2155,2155,2155,2155,0
20240830,210800,4719890,2155,2155,2155,2155,0
20240830,210700,4719890,2155,2155,2155,2155,0
20240830,210600,4719890,2155,2155,2155,2155,1
20240830,210500,4719890,2155,2155,2155,2155,0
20240830,210400,4719890,2155,2155,2155,2155,0
20240830,210300,4719890,2155,2155,2155,2155,0
20240830,210200,4719890,2155,2155,2155,2155,0
20240830,210100,4719890,2155,2155,2155,2155,0
20240830,210000,4719890,2155,2155,2155,2155,0
20240830,205900,4719890,2155,2155,2155,2155,0
20240830,205800,4719890,2155,2155,2155,2155,0
20240830,205700,4719890,2155,2155,2155,2155,0
20240830,205600,4719890,2155,2155,2155,2155,0
20240830,205500,4719890,2155,2155,2155,2155,0
20240830,205400,4719890,2155,2155,2155,2155,0
20240830,205300,4719890,2155,2155,2155,2155,0
20240830,205200,4719890,2155,2155,2155,2155,0
20240830,205100,4719890,2155,2155,2155,2155,0
20240830,205000,4719890,2155,2155,2155,2155,0
20240830,204900,4719890,2155,2155,2155,2155,0
20240830,204800,4719890,2155,2155,2155,2155,0
20240830,204700,4719890,2155,2155,2155,2155,0
20240830,204600,4719890,2155,2155,2155,2155,0
20240830,204500,4719890,2155,2155,2155,2155,0
20240830,204400,4719890,2155,2155,2155,2155,0
20240830,204300,4719890,2155,2155,2155,2155,0
20240830,204200,4719890,2155,2155,2155,2155,0
20240830,204100,4719890,2155,2155,2155,2155,0
20240830,204000,4719890,2155,2155,2155,2155,0
20240830,203900,4719890,2155,2155,2155,2155,0
20240830,203800,4719890,2155,2155,2155,2155,0
20240830,203700,4719890,2155,2155,2155,2155,0
20240830,203600,4719890,2155,2155,2155,2155,1
20240830,203500,4719890,2155,2155,2155,2155,0
20240830,203400,4719890,2155,2155,2155,2155,0
20240830,203300,4719890,2155,2155,2155,2155,0
20240830,203200,4719890,2155,2155,2155,2155,0
20240830,203100,4719890,2155,2155,2155,2155,0
20240830,203000,4719890,2155,2155,2155,2155,0
20240830,202900,4719890,2155,2155,2155,2155,0
20240830,202800,4719890,2155,2155,2155,2155,0
20240830,202700,4719890,2155,2155,2155,2155,0
20240830,202600,4719890,2155,2155,2155,2155,0
20240830,202500,4719890,2155,2155,2155,2155,0
20240830,202400,4719890,2155,2155,2155,2155,0
20240830,202300,4719890,2155,2155,2155,2155,0
20240830,202200,4719890,2155,2155,2155,2155,0
20240830,202100,4719890,2155,2155,2155,2155,0
20240830,202000,4719890,2155,2155,2155,2155,0
20240830,201900,4719890,2155,2155,2155,2155,0
20240830,201800,4719890,2155,2155,2155,2155,0
20240830,201700,4719890,2155,2155,2155,2155,0
20240830,201600,4719890,2155,2155,2155,2155,0
20240830,201500,4719890,2155,2155,2155,2155,0
20240830,201400,4719890,2155,2155,2155,2155,0
20240830,201300,4719890,2155,2155,2155,2155,0
20240830,201200,4719890,2155,2155,2155,2155,0
20240830,201100,4719890,2155,2155,2155,2155,0
20240830,201000,4719890,2155,2155,2155,2155,0
20240830,200900,4719890,2155,2155,2155,2155,0
20240830,200800,4719890,2155,2155,2155,2155,0
20240830,200700,4719890,2155,2155,2155,2155,0
20240830,200600,4719890,2155,2155,2155,2155,1
20240830,200500,4719890,2155,2155,2155,2155,0
20240830,200400,4719890,2155,2155,2155,2155,0
20240830,200300,4719890,2155,2155,2155,2155,0
20240830,200200,4719890,2155,2155,2155,2155,0
20240830,200100,4719890,2155,2155,2155,2155,0
20240830,200000,4719890,2155,2155,2155,2155,0
20240830,195900,4719890,2155,2155,2155,2155,0
20240830,195800,4719890,2155,2155,2155,2155,0
20240830,195700,4719890,2155,2155,2155,2155,0
20240830,195600,4719890,2155,2155,2155,2155,0
20240830,195500,4719890,2155,2155,2155,2155,0
20240830,195400,4719890,2155,2155,2155,2155,0
20240830,195300,4719890,2155,2155,2155,2155,0
20240830,195200,4719890,2155,2155,2155,2155,0
20240830,195100,4719890,2155,2155,2155,2155,0
20240830,195000,4719890,2155,2155,2155,2155,0
20240830,194900,4719890,2155,2155,2155,2155,0
20240830,194800,4719890,2155,2155,2155,2155,0
20240830,194700,4719890,2155,2155,2155,2155,0
20240830,194600,4719890,2155,2155,2155,2155,0
20240830,194500,4719890,2155,2155,2155,2155,0
20240830,194400,4719890,2155,2155,2155,2155,0
20240830,194300,4719890,2155,2155,2155,2155,0
20240830,194200,4719890,2155,2155,2155,2155,0
20240830,194100,4719890,2155,2155,2155,2155,0
20240830,194000,4719890,2155,2155,2155,2155,0
20240830,193900,4719890,2155,2155,2155,2155,0
20240830,193800,4719890,2155,2155,2155,2155,0
20240830,193700,4719890,2155,2155,2155,2155,0
20240830,193600,4719890,2155,2155,2155,2155,1
20240830,193500,4719890,2155,2155,2155,2155,0
20240830,193400,4719890,2155,2155,2155,2155,0
20240830,193300,4719890,2155,2155,2155,2155,0
20240830,193200,4719890,2155,2155,2155,2155,0
20240830,193100,4719890,2155,2155,2155,2155,0
20240830,193000,4719890,2155,2155,2155,2155,0
20240830,192900,4719890,2155,2155,2155,2155,0
20240830,192800,4719890,2155,2155,2155,2155,0
20240830,192700,4719890,2155,2155,2155,2155,0
20240830,192600,4719890,2155,2155,2155,2155,0
20240830,192500,4719890,2155,2155,2155,2155,0
20240830,192400,4719890,2155,2155,2155,2155,0
20240830,192300,4719890,2155,2155,2155,2155,0
20240830,192200,4719890,2155,2155,2155,2155,0
20240830,192100,4719890,2155,2155,2155,2155,0
20240830,192000,4719890,2155,2155,2155,2155,0
20240830,191900,4719890,2155,2155,2155,2155,0
20240830,191800,4719890,2155,2155,2155,2155,0
20240830,191700,4719890,2155,2155,2155,2155,0
20240830,191600,4719890,2155,2155,2155,2155,0
20240830,191500,4719890,2155,2155,2155,2155,0
20240830,191400,4719890,2155,2155,2155,2155,0
20240830,191300,4719890,2155,2155,2155,2155,0
20240830,191200,4719890,2155,2155,2155,2155,0
20240830,191100,4719890,2155,2155,2155,2155,0
20240830,191000,4719890,2155,2155,2155,2155,0
20240830,190900,4719890,2155,2155,2155,2155,0
20240830,190800,4719890,2155,2155,2155,2155,0
20240830,190700,4719890,2155,2155,2155,2155,0
20240830,190600,4719890,2155,2155,2155,2155,1
20240830,190500,4719890,2155,2155,2155,2155,0
20240830,190400,4719890,2155,2155,2155,2155,0
20240830,190300,4719890,2155,2155,2155,2155,0
20240830,190200,4719890,2155,2155,2155,2155,0
20240830,190100,4719890,2155,2155,2155,2155,0
20240830,190000,4719890,2155,2155,2155,2155,0
20240830,185900,4719890,2155,2155,2155,2155,0
20240830,185800,4719890,2155,2155,2155,2155,0
20240830,185700,4719890,2155,2155,2155,2155,0
20240830,185600,4719890,2155,2155,2155,2155,0
20240830,185500,4719890,2155,2155,2155,2155,0
20240830,185400,4719890,2155,2155,2155,2155,0
20240830,185300,4719890,2155,2155,2155,2155,0
20240830,185200,4719890,2155,2155,2155,2155,0
20240830,185100,4719890,2155,2155,2155,2155,0
20240830,185000,4719890,2155,2155,2155,2155,0
20240830,184900,4719890,2155,2155,2155,2155,0
20240830,184800,4719890,2155,2155,2155,2155,0
20240830,184700,4719890,2155,2155,2155,2155,0
20240830,184600,4719890,2155,2155,2155,2155,0
20240830,184500,4719890,2155,2155,2155,2155,0
20240830,184400,4719890,2155,2155,2155,2155,0
20240830,184300,4719890,2155,2155,2155,2155,0
20240830,184200,4719890,2155,2155,2155,2155,0
20240830,184100,4719890,2155,2155,2155,2155,0
20240830,184000,4719890,2155,2155,2155,2155,0
20240830,183900,4719890,2155,2155,2155,2155,0
20240830,183800,4719890,2155,2155,2155,2155,0
20240830,183700,4719890,2155,2155,2155,2155,0
20240830,183600,4719890,2155,2155,2155,2155,1
20240830,183500,4719890,2155,2155,2155,2155,0
20240830,183400,4719890,2155,2155,2155,2155,0
20240830,183300,4719890,2155,2155,2155,2155,0
20240830,183200,4719890,2155,2155,2155,2155,0
20240830,183100,4719890,2155,2155,2155,2155,0
20240830,183000,4719890,2155,2155,2155,2155,0
20240830,182900,4719890,2155,2155,2155,2155,0
20240830,182800,4719890,2155,2155,2155,2155,0
20240830,182700,4719890,2155,2155,2155,2155,0
20240830,182600,4719890,2155,2155,2155,2155,0
20240830,182500,4719890,2155,2155,2155,2155,0
20240830,182400,4719890,2155,2155,2155,2155,0
20240830,182300,4719890,2155,2155,2155,2155,0
20240830,182200,4719890,2155,2155,2155,2155,0
20240830,182100,4719890,2155,2155,2155,2155,0
20240830,182000,4719890,2155,2155,2155,2155,0
20240830,181900,4719890,2155,2155,2155,2155,0
20240830,181800,4719890,2155,2155,2155,2155,0
20240830,181700,4719890,2155,2155,2155,2155,0
20240830,181600,4719890,2155,2155,2155,2155,0
20240830,181500,4719890,2155,2155,2155,2155,0
20240830,181400,4719890,2155,2155,2155,2155,0
20240830,181300,4719890,2155,2155,2155,2155,0
20240830,181200,4719890,2155,2155,2155,2155,0
20240830,181100,4719890,2155,2155,2155,2155,0
20240830,181000,4719890,2155,2155,2155,2155,0
20240830,180900,4719890,2155,2155,2155,2155,0
20240830,180800,4719890,2155,2155,2155,2155,0
20240830,180700,4719890,2155,2155,2155,2155,0
20240830,180600,4719890,2155,2155,2155,2155,1
20240830,180500,4719890,2155,2155,2155,2155,0
20240830,180400,4719890,2155,2155,2155,2155,0
20240830,180300,4719890,2155,2155,2155,2155,0
20240830,180200,4719890,2155,2155,2155,2155,0
20240830,180100,4719890,2155,2155,2155,2155,0
20240830,180000,4719890,2155,2155,2155,2155,0
20240830,175900,4719890,2155,2155,2155,2155,0
20240830,175800,4719890,2155,2155,2155,2155,0
20240830,175700,4719890,2155,2155,2155,2155,0
20240830,175600,4719890,2155,2155,2155,2155,0
20240830,175500,4719890,2155,2155,2155,2155,0
20240830,175400,4719890,2155,2155,2155,2155,0
20240830,175300,4719890,2155,2155,2155,2155,0
20240830,175200,4719890,2155,2155,2155,2155,0
20240830,175100,4719890,2155,2155,2155,2155,0
20240830,175000,4719890,2155,2155,2155,2155,0
20240830,174900,4719890,2155,2155,2155,2155,0
20240830,174800,4719890,2155,2155,2155,2155,0
20240830,174700,4719890,2155,2155,2155,2155,0
20240830,174600,4719890,2155,2155,2155,2155,0
20240830,174500,4719890,2155,2155,2155,2155,0
20240830,174400,4719890,2155,2155,2155,2155,0
20240830,174300,4719890,2155,2155,2155,2155,0
20240830,174200,4719890,2155,2155,2155,2155,0
20240830,174100,4719890,2155,2155,2155,2155,0
20240830,174000,4719890,2155,2155,2155,2155,0
20240830,173900,4719890,2155,2155,2155,2155,0
20240830,173800,4719890,2155,2155,2155,2155,0
20240830,173700,4719890,2155,2155,2155,2155,0
20240830,173600,4719890,2155,2155,2155,2155,1
20240830,173500,4719890,2155,2155,2155,2155,0
20240830,173400,4719890,2155,2155,2155,2155,0
20240830,173300,4719890,2155,2155,2155,2155,0
20240830,173200,4719890,2155,2155,2155,2155,0
20240830,173100,4719890,2155,2155,2155,2155,0
20240830,173000,4719890,2155,2155,2155,2155,0
20240830,172900,4719890,2155,2155,2155,2155,0
20240830,172800,4719890,2155,2155,2155,2155,0
20240830,172700,4719890,2155,2155,2155,2155,0
20240830,172600,4719890,2155,2155,2155,2155,0
20240830,172500,4719890,2155,2155,2155,2155,0
20240830,172400,4719890,2155,2155,2155,2155,0
20240830,172300,4719890,2155,2155,2155,2155,0
20240830,172200,4719890,2155,2155,2155,2155,0
20240830,172100,4719890,2155,2155,2155,2155,0
20240830,172000,4719890,2155,2155,2155,2155,0
20240830,171900,4719890,2155,2155,2155,2155,0
20240830,171800,4719890,2155,2155,2155,2155,0
20240830,171700,4719890,2155,2155,2155,2155,0
20240830,171600,4719890,2155,2155,2155,2155,0
20240830,171500,4719890,2155,2155,2155,2155,0
20240830,171400,4719890,2155,2155,2155,2155,0
20240830,171300,4719890,2155,2155,2155,2155,0
20240830,171200,4719890,2155,2155,2155,2155,0
20240830,171100,4719890,2155,2155,2155,2155,0
20240830,171000,4719890,2155,2155,2155,2155,0
20240830,170900,4719890,2155,2155,2155,2155,0
20240830,170800,4719890,2155,2155,2155,2155,0
20240830,170700,4719890,2155,2155,2155,2155,0
20240830,170600,4719890,2155,2155,2155,2155,1
20240830,170500,4719890,2155,2155,2155,2155,0
20240830,170400,4719890,2155,2155,2155,2155,0
20240830,170300,4719890,2155,2155,2155,2155,0
20240830,170200,4719890,2155,2155,2155,2155,0
20240830,170100,4719890,2155,2155,2155,2155,0
20240830,170000,4719890,2155,2155,2155,2155,0
20240830,165900,4719890,2155,2155,2155,2155,0
20240830,165800,4719890,2155,2155,2155,2155,0
20240830,165700,4719890,2155,2155,2155,2155,0
20240830,165600,4719890,2155,2155,2155,2155,0
20240830,165500,4719890,2155,2155,2155,2155,0
20240830,165400,4719890,2155,2155,2155,2155,0
20240830,165300,4719890,2155,2155,2155,2155,0
20240830,165200,4719890,2155,2155,2155,2155,0
20240830,165100,4719890,2155,2155,2155,2155,0
20240830,165000,4719890,2155,2155,2155,2155,0
20240830,164900,4719890,2155,2155,2155,2155,0
20240830,164800,4719890,2155,2155,2155,2155,0
20240830,164700,4719890,2155,2155,2155,2155,0
20240830,164600,4719890,2155,2155,2155,2155,0
20240830,164500,4719890,2155,2155,2155,2155,0
20240830,164400,4719890,2155,2155,2155,2155,0
20240830,164300,4719890,2155,2155,2155,2155,0
20240830,164200,4719890,2155,2155,2155,2155,0
20240830,164100,4719890,2155,2155,2155,2155,0
20240830,164000,4719890,2155,2155,2155,2155,0
20240830,163900,4719890,2155,2155,2155,2155,0
20240830,163800,4719890,2155,2155,2155,2155,0
20240830,163700,4719890,2155,2155,2155,2155,0
20240830,163600,4719890,2155,2155,2155,2155,1
20240830,163500,4719890,2155,2155,2155,2155,0
20240830,163400,4719890,2155,2155,2155,2155,0
20240830,163300,4719890,2155,2155,2155,2155,0
20240830,163200,4719890,2155,2155,2155,2155,0
20240830,163100,4719890,2155,2155,2155,2155,0
20240830,163000,4719890,2155,2155,2155,2155,0
20240830,162900,4719890,2155,2155,2155,2155,0
20240830,162800,4719890,2155,2155,2155,2155,0
20240830,162700,4719890,2155,2155,2155,2155,0
20240830,162600,4719890,2155,2155,2155,2155,0
20240830,162500,4719890,2155,2155,2155,2155,0
20240830,162400,4719890,2155,2155,2155,2155,0
20240830,162300,4719890,2155,2155,2155,2155,0
20240830,162200,4719890,2155,2155,2155,2155,0
20240830,162100,4719890,2155,2155,2155,2155,0
20240830,162000,4719890,2155,2155,2155,2155,0
20240830,161900,4719890,2155,2155,2155,2155,0
20240830,161800,4719890,2155,2155,2155,2155,0
20240830,161700,4719890,2155,2155,2155,2155,0
20240830,161600,4719890,2155,2155,2155,2155,0
20240830,161500,4719890,2155,2155,2155,2155,0
20240830,161400,4719890,2155,2155,2155,2155,0
20240830,161300,4719890,2155,2155,2155,2155,0
20240830,161200,4719890,2155,2155,2155,2155,0
20240830,161100,4719890,2155,2155,2155,2155,0
20240830,161000,4719890,2155,2155,2155,2155,0
20240830,160900,4719890,2155,2155,2155,2155,0
20240830,160800,4719890,2155,2155,2155,2155,0
20240830,160700,4719890,2155,2155,2155,2155,0
20240830,160600,4719890,2155,2155,2155,2155,1
20240830,160500,4719890,2155,2155,2155,2155,0
20240830,160400,4719890,2155,2155,2155,2155,0
20240830,160300,4719890,2155,2155,2155,2155,0
20240830,160200,4719890,2155,2155,2155,2155,0
20240830,160100,4719890,2155,2155,2155,2155,0
20240830,160000,4719890,2155,2155,2155,2155,0
20240830,155900,4719890,2155,2155,2155,2155,0
20240830,155800,4719890,2155,2155,2155,2155,0
20240830,155700,4719890,2155,2155,2155,2155,0
20240830,155600,4719890,2155,2155,2155,2155,0
20240830,155500,4719890,2155,2155,2155,2155,0
20240830,155400,4719890,2155,2155,2155,2155,0
20240830,155300,4719890,2155,2155,2155,2155,0
20240830,155200,4719890,2155,2155,2155,2155,0
20240830,155100,4719890,2155,2155,2155,2155,0
20240830,155000,4719890,2155,2155,2155,2155,0
20240830,154900,4719890,2155,2155,2155,2155,0
20240830,154800,4719890,2155,2155,2155,2155,0
20240830,154700,4719890,2155,2155,2155,2155,0
20240830,154600,4719890,2155,2155,2155,2155,0
20240830,154500,4719890,2155,2155,2155,2155,0
20240830,154400,4719890,2155,2155,2155,2155,0
20240830,154300,4719890,2155,2155,2155,2155,0
20240830,154200,4719890,2155,2155,2155,2155,0
20240830,154100,4719890,2155,2155,2155,2155,0
20240830,154000,4719890,2155,2155,2155,2155,0
20240830,153900,4719890,2155,2155,2155,2155,0
20240830,153800,4719890,2155,2155,2155,2155,0
20240830,153700,4719890,2155,2155,2155,2155,0
20240830,153600,4719890,2155,2155,2155,2155,1
20240830,153500,4719890,2155,2155,2155,2155,0
20240830,153400,4719890,2155,2155,2155,2155,0
20240830,153300,4719890,2155,2155,2155,2155,0
20240830,153200,4719890,2155,2155,2155,2155,0
20240830,153100,4719890,2155,2155,2155,2155,0
20240830,153000,4719890,2155,2155,2155,2155,1
20240830,152900,4717735,2155,2155,2155,2155,0
20240830,152800,4717735,2155,2155,2155,2155,0
20240830,152700,4717735,2155,2155,2155,2155,0
20240830,152600,4717735,2155,2155,2155,2155,0
20240830,152500,4717735,2155,2155,2155,2155,0
20240830,152400,4717735,2155,2155,2155,2155,0
20240830,152300,4717735,2155,2155,2155,2155,0
20240830,152200,4717735,2155,2155,2155,2155,0
20240830,152100,4717735,2155,2155,2155,2155,0
20240830,152000,4717735,2155,2155,2155,2155,0
20240830,151900,4717735,2155,2155,2155,2155,0
20240830,151800,4717735,2155,2155,2155,2155,70
20240830,151700,4566885,2155,2155,2155,2155,4
20240830,151600,4558265,2155,2155,2155,2155,3
20240830,151500,4551800,2155,2155,2155,2155,4
20240830,151400,4543180,2155,2155,2155,2155,4
20240830,151300,4534560,2155,2155,2155,2155,0
20240830,151200,4534560,2155,2155,2155,2155,4
20240830,151100,4525940,2155,2155,2155,2155,4
20240830,151000,4517320,2155,2155,2155,2155,3
20240830,150900,4510855,2155,2155,2155,2155,4
20240830,150800,4502235,2155,2155,2155,2155,4
20240830,150700,4493615,2155,2155,2155,2155,4
20240830,150600,4484995,2155,2155,2155,2155,0
20240830,150500,4484995,2155,2155,2155,2155,4
20240830,150400,4476375,2155,2155,2155,2155,3
20240830,150300,4469910,2155,2155,2155,2155,4
20240830,150200,4461290,2155,2155,2155,2155,4
20240830,150100,4452670,2155,2155,2155,2155,4
20240830,150000,4444050,2155,2155,2155,2155,4
20240830,145900,4435430,2155,2155,2155,2155,0
20240830,145800,4435430,2155,2155,2155,2155,4
20240830,145700,4426810,2155,2155,2155,2155,3
20240830,145600,4420345,2155,2155,2155,2155,4
20240830,145500,4411725,2155,2155,2155,2155,4
20240830,145400,4403105,2155,2155,2155,2155,4
20240830,145300,4394485,2155,2155,2155,2155,4
20240830,145200,4385865,2155,2155,2155,2155,0
20240830,145100,4385865,2155,2155,2155,2155,3
20240830,145000,4379400,2155,2155,2155,2155,4
20240830,144900,4370780,2155,2155,2155,2155,4
20240830,144800,4362160,2155,2155,2155,2155,4
20240830,144700,4353540,2155,2155,2155,2155,4
20240830,144600,4344920,2155,2155,2155,2155,4
20240830,144500,4336300,2155,2155,2155,2155,0
20240830,144400,4336300,2155,2155,2155,2155,3
20240830,144300,4329835,2155,2155,2155,2155,4
20240830,144200,4321215,2155,2155,2155,2155,4
20240830,144100,4312595,2155,2155,2155,2155,4
20240830,144000,4303975,2155,2155,2155,2155,4
20240830,143900,4295355,2150,2155,2155,2150,4
20240830,143800,4286740,2155,2155,2155,2155,0
20240830,143700,4286740,2155,2155,2155,2155,4
20240830,143600,4278120,2155,2155,2155,2155,4
20240830,143500,4269500,2155,2155,2155,2155,4
20240830,143400,4260880,2155,2155,2155,2155,4
20240830,143300,4252260,2155,2155,2155,2155,3
20240830,143200,4245795,2155,2155,2155,2155,4
20240830,143100,4237175,2155,2155,2155,2155,0
20240830,143000,4237175,2155,2155,2155,2155,4
20240830,142900,4228555,2155,2155,2155,2155,4
20240830,142800,4219935,2155,2155,2155,2155,4
20240830,142700,4211315,2155,2155,2155,2155,4
20240830,142600,4202695,2155,2155,2155,2155,3
20240830,142500,4196230,2155,2155,2155,2155,4
20240830,142400,4187610,2155,2155,2155,2155,0
20240830,142300,4187610,2155,2155,2155,2155,4
20240830,142200,4178990,2155,2155,2155,2155,4
20240830,142100,4170370,2155,2155,2155,2155,4
20240830,142000,4161750,2155,2155,2155,2155,3
20240830,141900,4155285,2155,2155,2155,2155,4
20240830,141800,4146665,2155,2155,2155,2155,4
20240830,141700,4138045,2155,2155,2155,2155,0
20240830,141600,4138045,2155,2155,2155,2155,4
20240830,141500,4129425,2155,2155,2155,2155,4
20240830,141400,4120805,2155,2155,2155,2155,4
20240830,141300,4112185,2155,2155,2155,2155,3
20240830,141200,4105720,2155,2155,2155,2155,4
20240830,141100,4097100,2155,2155,2155,2155,4
20240830,141000,4088480,2155,2155,2155,2155,0
20240830,140900,4088480,2155,2155,2155,2155,4
20240830,140800,4079860,2155,2155,2155,2155,4
20240830,140700,4071240,2155,2155,2155,2155,3
20240830,140600,4064775,2155,2155,2155,2155,4
20240830,140500,4056155,2155,2155,2155,2155,4
20240830,140400,4047535,2155,2155,2155,2155,4
20240830,140300,4038915,2155,2155,2155,2155,0
20240830,140200,4038915,2155,2155,2155,2155,4
20240830,140100,4030295,2155,2155,2155,2155,3
20240830,140000,4023830,2155,2155,2155,2155,4
20240830,135900,4015210,2155,2155,2155,2155,4
20240830,135800,4006590,2155,2155,2155,2155,4
20240830,135700,3997970,2155,2155,2155,2155,4
20240830,135600,3989350,2155,2155,2155,2155,0
20240830,135500,3989350,2155,2155,2155,2155,4
20240830,135400,3980730,2155,2155,2155,2155,6
20240830,135300,3967800,2150,2150,2150,2150,1
20240830,135200,3965650,2150,2150,2150,2150,4
20240830,135100,3957050,2150,2150,2150,2150,4
20240830,135000,3948450,2150,2150,2150,2150,4
20240830,134900,3939850,2150,2150,2150,2150,3
20240830,134800,3933400,2150,2150,2150,2150,0
20240830,134700,3933400,2150,2150,2150,2150,4
20240830,134600,3924800,2150,2150,2150,2150,4
20240830,134500,3916200,2150,2150,2150,2150,4
20240830,134400,3907600,2150,2150,2150,2150,4
20240830,134300,3899000,2150,2150,2150,2150,4
20240830,134200,3890400,2150,2150,2150,2150,3
20240830,134100,3883950,2150,2150,2150,2150,0
20240830,134000,3883950,2150,2150,2150,2150,4
20240830,133900,3875350,2150,2150,2150,2150,4
20240830,133800,3866750,2150,2150,2150,2150,4
20240830,133700,3858150,2150,2150,2150,2150,4
20240830,133600,3849550,2150,2150,2150,2150,3
20240830,133500,3843100,2150,2150,2150,2150,4
20240830,133400,3834500,2150,2150,2150,2150,0
20240830,133300,3834500,2150,2150,2150,2150,4
20240830,133200,3825900,2150,2150,2150,2150,4
20240830,133100,3817300,2150,2150,2150,2150,4
20240830,133000,3808700,2150,2150,2150,2150,3
20240830,132900,3802250,2150,2150,2150,2150,4
20240830,132800,3793650,2150,2150,2150,2150,4
20240830,132700,3785050,2150,2150,2150,2150,0
20240830,132600,3785050,2150,2150,2150,2150,4
20240830,132500,3776450,2150,2150,2150,2150,4
20240830,132400,3767850,2150,2150,2150,2150,4
20240830,132300,3759250,2150,2150,2150,2150,3
20240830,132200,3752800,2155,2155,2155,2155,4
20240830,132100,3744180,2155,2155,2155,2155,4
20240830,132000,3735560,2155,2155,2155,2155,0
20240830,131900,3735560,2155,2155,2155,2155,4
20240830,131800,3726940,2155,2155,2155,2155,4
20240830,131700,3718320,2155,2155,2155,2155,3
20240830,131600,3711855,2155,2155,2155,2155,4
20240830,131500,3703235,2155,2155,2155,2155,4
20240830,131400,3694615,2155,2155,2155,2155,4
20240830,131300,3685995,2155,2155,2155,2155,0
20240830,131200,3685995,2155,2155,2155,2155,4
20240830,131100,3677375,2155,2155,2155,2155,4
20240830,131000,3668755,2155,2155,2155,2155,3
20240830,130900,3662290,2155,2155,2155,2155,4
20240830,130800,3653670,2155,2155,2155,2155,4
20240830,130700,3645050,2155,2155,2155,2155,4
20240830,130600,3636430,2155,2155,2155,2155,0
20240830,130500,3636430,2155,2155,2155,2155,4
20240830,130400,3627810,2155,2155,2155,2155,3
20240830,130300,3621345,2155,2155,2155,2155,4
20240830,130200,3612725,2155,2155,2155,2155,4
20240830,130100,3604105,2155,2155,2155,2155,4
20240830,130000,3595485,2155,2155,2155,2155,4
20240830,125900,3586865,2155,2155,2155,2155,0
20240830,125800,3586865,2155,2155,2155,2155,3
20240830,125700,3580400,2155,2155,2155,2155,4
20240830,125600,3571780,2155,2155,2155,2155,4
20240830,125500,3563160,2155,2155,2155,2155,4
20240830,125400,3554540,2155,2155,2155,2155,4
20240830,125300,3545920,2145,2145,2145,2145,0
20240830,125200,3545920,2145,2145,2145,2145,0
20240830,125100,3545920,2145,2145,2145,2145,0
20240830,125000,3545920,2145,2145,2145,2145,0
20240830,124900,3545920,2145,2145,2145,2145,0
20240830,124800,3545920,2145,2145,2145,2145,449
20240830,124700,2582815,2155,2155,2155,2155,4
20240830,124600,2574195,2155,2155,2155,2155,5
20240830,124500,2563420,2155,2155,2155,2155,4
20240830,124400,2554800,2155,2155,2155,2155,4
20240830,124300,2546180,2155,2155,2155,2155,0
20240830,124200,2546180,2155,2155,2155,2155,4
20240830,124100,2537560,2155,2155,2155,2155,5
20240830,124000,2526785,2155,2155,2155,2155,4
20240830,123900,2518165,2155,2155,2155,2155,4
20240830,123800,2509545,2145,2155,2155,2145,752
20240830,123700,896455,2155,2155,2155,2155,4
20240830,123600,887835,2155,2155,2155,2155,0
20240830,123500,887835,2155,2155,2155,2155,4
20240830,123400,879215,2155,2155,2155,2155,4
20240830,123300,870595,2155,2155,2155,2155,5
20240830,123200,859820,2155,2155,2155,2155,4
20240830,123100,851200,2155,2155,2155,2155,4
20240830,123000,842580,2155,2155,2155,2155,5
20240830,122900,831805,2155,2155,2155,2155,0
20240830,122800,831805,2155,2155,2155,2155,4
20240830,122700,823185,2155,2155,2155,2155,4
20240830,122600,814565,2155,2155,2155,2155,4
20240830,122500,805945,2155,2155,2155,2155,5
20240830,122400,795170,2155,2155,2155,2155,4
20240830,122300,786550,2155,2155,2155,2155,0
20240830,122200,786550,2155,2155,2155,2155,4
20240830,122100,777930,2155,2155,2155,2155,4
20240830,122000,769310,2155,2155,2155,2155,5
20240830,121900,758535,2155,2155,2155,2155,4
20240830,121800,749915,2155,2155,2155,2155,4
20240830,121700,741295,2155,2155,2155,2155,5
20240830,121600,730520,2155,2155,2155,2155,0
20240830,121500,730520,2155,2155,2155,2155,4
20240830,121400,721900,2155,2155,2155,2155,4
20240830,121300,713280,2155,2155,2155,2155,4
20240830,121200,704660,2155,2155,2155,2155,5
20240830,121100,693885,2155,2155,2155,2155,4
20240830,121000,685265,2155,2155,2155,2155,0
20240830,120900,685265,2155,2155,2155,2155,4
20240830,120800,676645,2155,2155,2155,2155,5
20240830,120700,665870,2155,2155,2155,2155,4
20240830,120600,657250,2155,2155,2155,2155,4
20240830,120500,648630,2155,2155,2155,2155,4
20240830,120400,640010,2155,2155,2155,2155,5
20240830,120300,629235,2155,2155,2155,2155,0
20240830,120200,629235,2155,2155,2155,2155,4
20240830,120100,620615,2155,2155,2155,2155,4
20240830,120000,611995,2155,2155,2155,2155,5
20240830,115900,601220,2155,2155,2155,2155,4
20240830,115800,592600,2155,2155,2155,2155,4
20240830,115700,583980,2155,2155,2155,2155,0
20240830,115600,583980,2155,2155,2155,2155,4
20240830,115500,575360,2155,2155,2155,2155,5
20240830,115400,564585,2155,2155,2155,2155,4
20240830,115300,555965,2155,2155,2155,2155,4
20240830,115200,547345,2155,2155,2155,2155,5
20240830,115100,536570,2155,2155,2155,2155,4
20240830,115000,527950,2155,2155,2155,2155,0
20240830,114900,527950,2155,2155,2155,2155,4
20240830,114800,519330,2155,2155,2155,2155,4
20240830,114700,510710,2155,2155,2155,2155,5
20240830,114600,499935,2155,2155,2155,2155,4
20240830,114500,491315,2155,2155,2155,2155,4
20240830,114400,482695,2155,2155,2155,2155,5
20240830,114300,471920,2155,2155,2155,2155,0
20240830,114200,471920,2155,2155,2155,2155,4
20240830,114100,463300,2155,2155,2155,2155,4
20240830,114000,454680,2155,2155,2155,2155,4
20240830,113900,446060,2155,2155,2155,2155,5
20240830,113800,435285,2155,2155,2155,2155,4
20240830,113700,426665,2155,2155,2155,2155,0
20240830,113600,426665,2155,2155,2155,2155,4
20240830,113500,418045,2155,2155,2155,2155,5
20240830,113400,407270,2155,2155,2155,2155,4
20240830,113300,398650,2155,2155,2155,2155,4
20240830,113200,390030,2155,2155,2155,2155,4
20240830,113100,381410,2155,2155,2155,2155,5
20240830,113000,370635,2155,2155,2155,2155,0
20240830,112900,370635,2155,2155,2155,2155,4
20240830,112800,362015,2155,2155,2155,2155,4
20240830,112700,353395,2155,2155,2155,2155,5
20240830,112600,342620,2155,2155,2155,2155,4
20240830,112500,334000,2155,2155,2155,2155,4
20240830,112400,325380,2155,2155,2155,2155,0
20240830,112300,325380,2155,2155,2155,2155,4
20240830,112200,316760,2155,2155,2155,2155,5
20240830,112100,305985,2155,2155,2155,2155,4
20240830,112000,297365,2155,2155,2155,2155,4
20240830,111900,288745,2155,2155,2155,2155,5
20240830,111800,277970,2155,2155,2155,2155,4
20240830,111700,269350,2155,2155,2155,2155,0
20240830,111600,269350,2155,2155,2155,2155,4
20240830,111500,260730,2155,2155,2155,2155,4
20240830,111400,252110,2155,2155,2155,2155,5
20240830,111300,241335,2155,2155,2155,2155,4
20240830,111200,232715,2155,2155,2155,2155,4
20240830,111100,224095,2155,2155,2155,2155,0
20240830,111000,224095,2155,2155,2155,2155,5
20240830,110900,213320,2155,2155,2155,2155,4
20240830,110800,204700,2155,2155,2155,2155,4
20240830,110700,196080,2155,2155,2155,2155,4
20240830,110600,187460,2155,2155,2155,2155,5
20240830,110500,176685,2155,2155,2155,2155,4
20240830,110400,168065,2155,2155,2155,2155,0
20240830,110300,168065,2155,2155,2155,2155,4
20240830,110200,159445,2155,2155,2155,2155,5
20240830,110100,148670,2155,2155,2155,2155,4
20240830,110000,140050,2155,2155,2155,2155,4
20240830,105900,131430,2155,2155,2155,2155,4
20240830,105800,122810,2155,2155,2155,2155,5
20240830,105700,112035,2155,2155,2155,2155,0
20240830,105600,112035,2155,2155,2155,2155,0
20240830,105500,112035,2155,2155,2155,2155,0
20240830,105400,112035,2155,2155,2155,2155,0
20240830,105300,112035,2155,2155,2155,2155,0
20240830,105200,112035,2155,2155,2155,2155,30
20240830,105100,47385,2155,2155,2155,2155,0
20240830,105000,47385,2155,2155,2155,2155,10
20240830,104900,25835,2155,2150,2155,2150,8
20240830,104800,8600,2150,2150,2150,2150,0
20240830,104700,8600,2150,2150,2150,2150,0
20240830,104600,8600,2150,2150,2150,2150,0
20240830,104500,8600,2150,2150,2150,2150,0
20240830,104400,8600,2150,2150,2150,2150,0
20240830,104300,8600,2150,2150,2150,2150,0
20240830,104200,8600,2150,2150,2150,2150,0
20240830,104100,8600,2150,2150,2150,2150,0
20240830,104000,8600,2150,2150,2150,2150,0
20240830,103900,8600,2150,2150,2150,2150,0
20240830,103800,8600,2150,2150,2150,2150,0
20240830,103700,8600,2150,2150,2150,2150,0
20240830,103600,8600,2150,2150,2150,2150,0
20240830,103500,8600,2150,2150,2150,2150,0
20240830,103400,8600,2150,2150,2150,2150,0
20240830,103300,8600,2150,2150,2150,2150,0
20240830,103200,8600,2150,2150,2150,2150,0
20240830,103100,8600,2150,2150,2150,2150,0
20240830,103000,8600,2150,2150,2150,2150,0
20240830,102900,8600,2150,2150,2150,2150,0
20240830,102800,8600,2150,2150,2150,2150,0
20240830,102700,8600,2150,2150,2150,2150,0
20240830,102600,8600,2150,2150,2150,2150,0
20240830,102500,8600,2150,2150,2150,2150,0
20240830,102400,8600,2150,2150,2150,2150,0
20240830,102300,8600,2150,2150,2150,2150,0
20240830,102200,8600,2150,2150,2150,2150,0
20240830,102100,8600,2150,2150,2150,2150,0
20240830,102000,8600,2150,2150,2150,2150,0
20240830,101900,8600,2150,2150,2150,2150,0
20240830,101800,8600,2150,2150,2150,2150,0
20240830,101700,8600,2150,2150,2150,2150,0
20240830,101600,8600,2150,2150,2150,2150,0
20240830,101500,8600,2150,2150,2150,2150,0
20240830,101400,8600,2150,2150,2150,2150,0
20240830,101300,8600,2150,2150,2150,2150,0
20240830,101200,8600,2150,2150,2150,2150,0
20240830,101100,8600,2150,2150,2150,2150,0
20240830,101000,8600,2150,2150,2150,2150,0
20240830,100900,8600,2150,2150,2150,2150,0
20240830,100800,8600,2150,2150,2150,2150,0
20240830,100700,8600,2150,2150,2150,2150,0
20240830,100600,8600,2150,2150,2150,2150,0
20240830,100500,8600,2150,2150,2150,2150,0
20240830,100400,8600,2150,2150,2150,2150,0
20240830,100300,8600,2150,2150,2150,2150,0
20240830,100200,8600,2150,2150,2150,2150,0
20240830,100100,8600,2150,2150,2150,2150,0
20240830,100000,8600,2150,2150,2150,2150,0
20240830,095900,8600,2150,2150,2150,2150,0
20240830,095800,8600,2150,2150,2150,2150,0
20240830,095700,8600,2150,2150,2150,2150,0
20240830,095600,8600,2150,2150,2150,2150,0
20240830,095500,8600,2150,2150,2150,2150,0
20240830,095400,8600,2150,2150,2150,2150,0
20240830,095300,8600,2150,2150,2150,2150,0
20240830,095200,8600,2150,2150,2150,2150,0
20240830,095100,8600,2150,2150,2150,2150,0
20240830,095000,8600,2150,2150,2150,2150,0
20240830,094900,8600,2150,2150,2150,2150,0
20240830,094800,8600,2150,2150,2150,2150,0
20240830,094700,8600,2150,2150,2150,2150,0
20240830,094600,8600,2150,2150,2150,2150,0
20240830,094500,8600,2150,2150,2150,2150,0
20240830,094400,8600,2150,2150,2150,2150,0
20240830,094300,8600,2150,2150,2150,2150,0
20240830,094200,8600,2150,2150,2150,2150,0
20240830,094100,8600,2150,2150,2150,2150,0
20240830,094000,8600,2150,2150,2150,2150,0
20240830,093900,8600,2150,2150,2150,2150,4
20240830,093800,0,2155,2155,2155,2155,0
20240830,093700,0,2155,2155,2155,2155,0
20240830,093600,0,2155,2155,2155,2155,0
20240830,093500,0,2155,2155,2155,2155,0
20240830,093400,0,2155,2155,2155,2155,0
20240830,093300,0,2155,2155,2155,2155,0
20240830,093200,0,2155,2155,2155,2155,0
20240830,093100,0,2155,2155,2155,2155,0
20240830,093000,0,2155,2155,2155,2155,0
20240830,092900,0,2155,2155,2155,2155,0
20240830,092800,0,2155,2155,2155,2155,0
20240830,092700,0,2155,2155,2155,2155,0
20240830,092600,0,2155,2155,2155,2155,0
20240830,092500,0,2155,2155,2155,2155,0
20240830,092400,0,2155,2155,2155,2155,0
20240830,092300,0,2155,2155,2155,2155,0
20240830,092200,0,2155,2155,2155,2155,0
20240830,092100,0,2155,2155,2155,2155,0
20240830,092000,0,2155,2155,2155,2155,0
20240830,091900,0,2155,2155,2155,2155,0
20240830,091800,0,2155,2155,2155,2155,0
20240830,091700,0,2155,2155,2155,2155,0
20240830,091600,0,2155,2155,2155,2155,0
20240830,091500,0,2155,2155,2155,2155,0
20240830,091400,0,2155,2155,2155,2155,0
20240830,091300,0,2155,2155,2155,2155,0
20240830,091200,0,2155,2155,2155,2155,0
20240830,091100,0,2155,2155,2155,2155,0
20240830,091000,0,2155,2155,2155,2155,0
20240830,090900,0,2155,2155,2155,2155,0
20240830,090800,0,2155,2155,2155,2155,0
20240830,090700,0,2155,2155,2155,2155,0
20240830,090600,0,2155,2155,2155,2155,0
20240830,090500,0,2155,2155,2155,2155,0
20240830,090400,0,2155,2155,2155,2155,0
20240830,090300,0,2155,2155,2155,2155,0
20240830,090200,0,2155,2155,2155,2155,0
20240830,090100,0,2155,2155,2155,2155,0
20240830,090000,0,2155,2155,2155,2155,0