KissMeData/033500/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,191400,1189118760,12100,12100,12100,12100,3418
20240830,191300,1189118760,12100,12100,12100,12100,0
20240830,191200,1189118760,12100,12100,12100,12100,0
20240830,191100,1189118760,12100,12100,12100,12100,0
20240830,191000,1189118760,12100,12100,12100,12100,0
20240830,190900,1189118760,12100,12100,12100,12100,0
20240830,190800,1189118760,12100,12100,12100,12100,0
20240830,190700,1189118760,12100,12100,12100,12100,0
20240830,190600,1189118760,12100,12100,12100,12100,0
20240830,190500,1189118760,12100,12100,12100,12100,0
20240830,190400,1189118760,12100,12100,12100,12100,0
20240830,190300,1189118760,12100,12100,12100,12100,0
20240830,190200,1189118760,12100,12100,12100,12100,0
20240830,190100,1189118760,12100,12100,12100,12100,0
20240830,190000,1189118760,12100,12100,12100,12100,0
20240830,185900,1189118760,12100,12100,12100,12100,0
20240830,185800,1189118760,12100,12100,12100,12100,0
20240830,185700,1189118760,12100,12100,12100,12100,0
20240830,185600,1189118760,12100,12100,12100,12100,0
20240830,185500,1189118760,12100,12100,12100,12100,0
20240830,185400,1189118760,12100,12100,12100,12100,0
20240830,185300,1189118760,12100,12100,12100,12100,0
20240830,185200,1189118760,12100,12100,12100,12100,0
20240830,185100,1189118760,12100,12100,12100,12100,0
20240830,185000,1189118760,12100,12100,12100,12100,0
20240830,184900,1189118760,12100,12100,12100,12100,0
20240830,184800,1189118760,12100,12100,12100,12100,0
20240830,184700,1189118760,12100,12100,12100,12100,0
20240830,184600,1189118760,12100,12100,12100,12100,0
20240830,184500,1189118760,12100,12100,12100,12100,0
20240830,184400,1189118760,12100,12100,12100,12100,3418
20240830,184300,1189118760,12100,12100,12100,12100,0
20240830,184200,1189118760,12100,12100,12100,12100,0
20240830,184100,1189118760,12100,12100,12100,12100,0
20240830,184000,1189118760,12100,12100,12100,12100,0
20240830,183900,1189118760,12100,12100,12100,12100,0
20240830,183800,1189118760,12100,12100,12100,12100,0
20240830,183700,1189118760,12100,12100,12100,12100,0
20240830,183600,1189118760,12100,12100,12100,12100,0
20240830,183500,1189118760,12100,12100,12100,12100,0
20240830,183400,1189118760,12100,12100,12100,12100,0
20240830,183300,1189118760,12100,12100,12100,12100,0
20240830,183200,1189118760,12100,12100,12100,12100,0
20240830,183100,1189118760,12100,12100,12100,12100,0
20240830,183000,1189118760,12100,12100,12100,12100,0
20240830,182900,1189118760,12100,12100,12100,12100,0
20240830,182800,1189118760,12100,12100,12100,12100,0
20240830,182700,1189118760,12100,12100,12100,12100,0
20240830,182600,1189118760,12100,12100,12100,12100,0
20240830,182500,1189118760,12100,12100,12100,12100,0
20240830,182400,1189118760,12100,12100,12100,12100,0
20240830,182300,1189118760,12100,12100,12100,12100,0
20240830,182200,1189118760,12100,12100,12100,12100,0
20240830,182100,1189118760,12100,12100,12100,12100,0
20240830,182000,1189118760,12100,12100,12100,12100,0
20240830,181900,1189118760,12100,12100,12100,12100,0
20240830,181800,1189118760,12100,12100,12100,12100,0
20240830,181700,1189118760,12100,12100,12100,12100,0
20240830,181600,1189118760,12100,12100,12100,12100,0
20240830,181500,1189118760,12100,12100,12100,12100,0
20240830,181400,1189118760,12100,12100,12100,12100,3418
20240830,181300,1189118760,12100,12100,12100,12100,0
20240830,181200,1189118760,12100,12100,12100,12100,0
20240830,181100,1189118760,12100,12100,12100,12100,0
20240830,181000,1189118760,12100,12100,12100,12100,0
20240830,180900,1189118760,12100,12100,12100,12100,0
20240830,180800,1189118760,12100,12100,12100,12100,0
20240830,180700,1189118760,12100,12100,12100,12100,0
20240830,180600,1189118760,12100,12100,12100,12100,0
20240830,180500,1189118760,12100,12100,12100,12100,0
20240830,180400,1189118760,12100,12100,12100,12100,0
20240830,180300,1189118760,12100,12100,12100,12100,0
20240830,180200,1189118760,12100,12100,12100,12100,0
20240830,180100,1189118760,12100,12100,12100,12100,0
20240830,180000,1189118760,12100,12100,12100,12100,0
20240830,175900,1189118760,12100,12100,12100,12100,0
20240830,175800,1189118760,12100,12100,12100,12100,0
20240830,175700,1189118760,12100,12100,12100,12100,0
20240830,175600,1189118760,12100,12100,12100,12100,0
20240830,175500,1189118760,12100,12100,12100,12100,0
20240830,175400,1189118760,12100,12100,12100,12100,0
20240830,175300,1189118760,12100,12100,12100,12100,0
20240830,175200,1189118760,12100,12100,12100,12100,0
20240830,175100,1189118760,12100,12100,12100,12100,0
20240830,175000,1189118760,12100,12100,12100,12100,0
20240830,174900,1189118760,12100,12100,12100,12100,0
20240830,174800,1189118760,12100,12100,12100,12100,0
20240830,174700,1189118760,12100,12100,12100,12100,0
20240830,174600,1189118760,12100,12100,12100,12100,0
20240830,174500,1189118760,12100,12100,12100,12100,0
20240830,174400,1189118760,12100,12100,12100,12100,3418
20240830,174300,1189118760,12100,12100,12100,12100,0
20240830,174200,1189118760,12100,12100,12100,12100,0
20240830,174100,1189118760,12100,12100,12100,12100,0
20240830,174000,1189118760,12100,12100,12100,12100,0
20240830,173900,1189118760,12100,12100,12100,12100,0
20240830,173800,1189118760,12100,12100,12100,12100,0
20240830,173700,1189118760,12100,12100,12100,12100,0
20240830,173600,1189118760,12100,12100,12100,12100,0
20240830,173500,1189118760,12100,12100,12100,12100,0
20240830,173400,1189118760,12100,12100,12100,12100,0
20240830,173300,1189118760,12100,12100,12100,12100,0
20240830,173200,1189118760,12100,12100,12100,12100,0
20240830,173100,1189118760,12100,12100,12100,12100,0
20240830,173000,1189118760,12100,12100,12100,12100,0
20240830,172900,1189118760,12100,12100,12100,12100,0
20240830,172800,1189118760,12100,12100,12100,12100,0
20240830,172700,1189118760,12100,12100,12100,12100,0
20240830,172600,1189118760,12100,12100,12100,12100,0
20240830,172500,1189118760,12100,12100,12100,12100,0
20240830,172400,1189118760,12100,12100,12100,12100,0
20240830,172300,1189118760,12100,12100,12100,12100,0
20240830,172200,1189118760,12100,12100,12100,12100,0
20240830,172100,1189118760,12100,12100,12100,12100,0
20240830,172000,1189118760,12100,12100,12100,12100,0
20240830,171900,1189118760,12100,12100,12100,12100,0
20240830,171800,1189118760,12100,12100,12100,12100,0
20240830,171700,1189118760,12100,12100,12100,12100,0
20240830,171600,1189118760,12100,12100,12100,12100,0
20240830,171500,1189118760,12100,12100,12100,12100,0
20240830,171400,1189118760,12100,12100,12100,12100,3418
20240830,171300,1189118760,12100,12100,12100,12100,0
20240830,171200,1189118760,12100,12100,12100,12100,0
20240830,171100,1189118760,12100,12100,12100,12100,0
20240830,171000,1189118760,12100,12100,12100,12100,0
20240830,170900,1189118760,12100,12100,12100,12100,0
20240830,170800,1189118760,12100,12100,12100,12100,0
20240830,170700,1189118760,12100,12100,12100,12100,0
20240830,170600,1189118760,12100,12100,12100,12100,0
20240830,170500,1189118760,12100,12100,12100,12100,0
20240830,170400,1189118760,12100,12100,12100,12100,0
20240830,170300,1189118760,12100,12100,12100,12100,0
20240830,170200,1189118760,12100,12100,12100,12100,0
20240830,170100,1189118760,12100,12100,12100,12100,0
20240830,170000,1189118760,12100,12100,12100,12100,0
20240830,165900,1189118760,12100,12100,12100,12100,0
20240830,165800,1189118760,12100,12100,12100,12100,0
20240830,165700,1189118760,12100,12100,12100,12100,0
20240830,165600,1189118760,12100,12100,12100,12100,0
20240830,165500,1189118760,12100,12100,12100,12100,0
20240830,165400,1189118760,12100,12100,12100,12100,0
20240830,165300,1189118760,12100,12100,12100,12100,0
20240830,165200,1189118760,12100,12100,12100,12100,0
20240830,165100,1189118760,12100,12100,12100,12100,0
20240830,165000,1189118760,12100,12100,12100,12100,0
20240830,164900,1189118760,12100,12100,12100,12100,0
20240830,164800,1189118760,12100,12100,12100,12100,0
20240830,164700,1189118760,12100,12100,12100,12100,0
20240830,164600,1189118760,12100,12100,12100,12100,0
20240830,164500,1189118760,12100,12100,12100,12100,0
20240830,164400,1189118760,12100,12100,12100,12100,3418
20240830,164300,1189118760,12100,12100,12100,12100,0
20240830,164200,1189118760,12100,12100,12100,12100,0
20240830,164100,1189118760,12100,12100,12100,12100,0
20240830,164000,1189118760,12100,12100,12100,12100,0
20240830,163900,1189118760,12100,12100,12100,12100,0
20240830,163800,1189118760,12100,12100,12100,12100,0
20240830,163700,1189118760,12100,12100,12100,12100,0
20240830,163600,1189118760,12100,12100,12100,12100,0
20240830,163500,1189118760,12100,12100,12100,12100,0
20240830,163400,1189118760,12100,12100,12100,12100,0
20240830,163300,1189118760,12100,12100,12100,12100,0
20240830,163200,1189118760,12100,12100,12100,12100,0
20240830,163100,1189118760,12100,12100,12100,12100,0
20240830,163000,1189118760,12100,12100,12100,12100,0
20240830,162900,1189118760,12100,12100,12100,12100,0
20240830,162800,1189118760,12100,12100,12100,12100,0
20240830,162700,1189118760,12100,12100,12100,12100,0
20240830,162600,1189118760,12100,12100,12100,12100,0
20240830,162500,1189118760,12100,12100,12100,12100,0
20240830,162400,1189118760,12100,12100,12100,12100,0
20240830,162300,1189118760,12100,12100,12100,12100,0
20240830,162200,1189118760,12100,12100,12100,12100,0
20240830,162100,1189118760,12100,12100,12100,12100,0
20240830,162000,1189118760,12100,12100,12100,12100,0
20240830,161900,1189118760,12100,12100,12100,12100,0
20240830,161800,1189118760,12100,12100,12100,12100,0
20240830,161700,1189118760,12100,12100,12100,12100,0
20240830,161600,1189118760,12100,12100,12100,12100,0
20240830,161500,1189118760,12100,12100,12100,12100,0
20240830,161400,1189118760,12100,12100,12100,12100,3418
20240830,161300,1189118760,12100,12100,12100,12100,0
20240830,161200,1189118760,12100,12100,12100,12100,0
20240830,161100,1189118760,12100,12100,12100,12100,0
20240830,161000,1189118760,12100,12100,12100,12100,0
20240830,160900,1189118760,12100,12100,12100,12100,0
20240830,160800,1189118760,12100,12100,12100,12100,0
20240830,160700,1189118760,12100,12100,12100,12100,0
20240830,160600,1189118760,12100,12100,12100,12100,0
20240830,160500,1189118760,12100,12100,12100,12100,0
20240830,160400,1189118760,12100,12100,12100,12100,0
20240830,160300,1189118760,12100,12100,12100,12100,0
20240830,160200,1189118760,12100,12100,12100,12100,0
20240830,160100,1189118760,12100,12100,12100,12100,0
20240830,160000,1189118760,12100,12100,12100,12100,0
20240830,155900,1189118760,12100,12100,12100,12100,0
20240830,155800,1189118760,12100,12100,12100,12100,0
20240830,155700,1189118760,12100,12100,12100,12100,0
20240830,155600,1189118760,12100,12100,12100,12100,0
20240830,155500,1189118760,12100,12100,12100,12100,0
20240830,155400,1189118760,12100,12100,12100,12100,0
20240830,155300,1189118760,12100,12100,12100,12100,0
20240830,155200,1189118760,12100,12100,12100,12100,0
20240830,155100,1189118760,12100,12100,12100,12100,0
20240830,155000,1189118760,12100,12100,12100,12100,0
20240830,154900,1189118760,12100,12100,12100,12100,0
20240830,154800,1189118760,12100,12100,12100,12100,0
20240830,154700,1189118760,12100,12100,12100,12100,0
20240830,154600,1189118760,12100,12100,12100,12100,0
20240830,154500,1189118760,12100,12100,12100,12100,0
20240830,154400,1189118760,12100,12100,12100,12100,3418
20240830,154300,1189118760,12100,12100,12100,12100,0
20240830,154200,1189118760,12100,12100,12100,12100,0
20240830,154100,1189118760,12100,12100,12100,12100,0
20240830,154000,1189118760,12100,12100,12100,12100,0
20240830,153900,1189118760,12100,12100,12100,12100,0
20240830,153800,1189118760,12100,12100,12100,12100,0
20240830,153700,1189118760,12100,12100,12100,12100,0
20240830,153600,1189118760,12100,12100,12100,12100,0
20240830,153500,1189118760,12100,12100,12100,12100,0
20240830,153400,1189118760,12100,12100,12100,12100,0
20240830,153300,1189118760,12100,12100,12100,12100,0
20240830,153200,1189118760,12100,12100,12100,12100,0
20240830,153100,1189118760,12100,12100,12100,12100,0
20240830,153000,1189118760,12100,12100,12100,12100,3418
20240830,152900,1147760960,12070,12070,12070,12070,0
20240830,152800,1147760960,12070,12070,12070,12070,0
20240830,152700,1147760960,12070,12070,12070,12070,0
20240830,152600,1147760960,12070,12070,12070,12070,0
20240830,152500,1147760960,12070,12070,12070,12070,0
20240830,152400,1147760960,12070,12070,12070,12070,0
20240830,152300,1147760960,12070,12070,12070,12070,0
20240830,152200,1147760960,12070,12070,12070,12070,0
20240830,152100,1147760960,12070,12070,12070,12070,0
20240830,152000,1147760960,12070,12070,12070,12070,0
20240830,151900,1147760960,12070,12070,12080,12070,91
20240830,151800,1146662520,12070,12070,12080,12070,656
20240830,151700,1138738500,12080,12080,12080,12080,15
20240830,151600,1138557300,12080,12070,12080,12070,347
20240830,151500,1134366600,12080,12080,12080,12070,131
20240830,151400,1132784150,12080,12070,12080,12070,72
20240830,151300,1131914420,12070,12070,12070,12070,290
20240830,151200,1128414120,12070,12070,12070,12070,6
20240830,151100,1128341700,12080,12070,12090,12070,294
20240830,151000,1124789790,12080,12060,12080,12060,47
20240830,150900,1124222510,12060,12060,12070,12060,52
20240830,150800,1123595300,12070,12060,12070,12060,43
20240830,150700,1123076350,12060,12070,12070,12060,5
20240830,150600,1123016030,12060,12070,12070,12060,227
20240830,150500,1120276500,12060,12070,12070,12060,7
20240830,150400,1120192040,12080,12080,12080,12070,1042
20240830,150300,1107614680,12070,12070,12080,12070,100
20240830,150200,1106407100,12080,12080,12080,12080,97
20240830,150100,1105235340,12090,12080,12090,12080,5
20240830,150000,1105174920,12080,12060,12090,12060,155
20240830,145900,1103302420,12080,12080,12080,12070,110
20240830,145800,1101973650,12080,12060,12080,12060,199
20240830,145700,1099570970,12060,12070,12070,12060,47
20240830,145600,1099004070,12060,12060,12060,12060,306
20240830,145500,1095313710,12060,12080,12080,12060,1101
20240830,145400,1082019510,12080,12080,12080,12080,44
20240830,145300,1081487990,12090,12100,12100,12090,20
20240830,145200,1081246010,12100,12080,12100,12080,157
20240830,145100,1079347890,12080,12080,12080,12080,48
20240830,145000,1078768050,12080,12080,12080,12080,10
20240830,144900,1078647250,12080,12090,12090,12080,17
20240830,144800,1078441870,12080,12090,12090,12080,43
20240830,144700,1077922410,12080,12080,12090,12080,21
20240830,144600,1077668710,12080,12080,12080,12080,86
20240830,144500,1076629830,12070,12080,12080,12070,49
20240830,144400,1076038300,12070,12070,12070,12070,9
20240830,144300,1075929670,12070,12080,12080,12070,29
20240830,144200,1075579410,12080,12070,12090,12070,184
20240830,144100,1073356840,12070,12070,12070,12070,6
20240830,144000,1073284420,12070,12070,12070,12070,5
20240830,143900,1073224070,12070,12070,12070,12070,44
20240830,143800,1072692990,12070,12070,12070,12070,9
20240830,143700,1072584360,12080,12070,12080,12070,197
20240830,143600,1070206560,12080,12070,12080,12070,63
20240830,143500,1069445950,12080,12050,12080,12050,497
20240830,143400,1063447120,12050,12050,12050,12050,2
20240830,143300,1063423020,12050,12050,12070,12050,102
20240830,143200,1062193470,12060,12050,12060,12050,20
20240830,143100,1061952350,12050,12050,12050,12050,23
20240830,143000,1061675200,12050,12060,12060,12050,129
20240830,142900,1060120200,12060,12060,12060,12060,23
20240830,142800,1059842820,12060,12070,12100,12060,22
20240830,142700,1059576910,12100,12070,12100,12060,430
20240830,142600,1054378810,12060,12060,12060,12060,9
20240830,142500,1054270270,12070,12070,12070,12070,47
20240830,142400,1053702980,12070,12070,12070,12070,46
20240830,142300,1053147760,12070,12070,12070,12070,9
20240830,142200,1053039130,12070,12070,12070,12070,6
20240830,142100,1052966710,12070,12070,12070,12070,45
20240830,142000,1052423560,12080,12080,12080,12080,39
20240830,141900,1051952440,12080,12070,12080,12060,37
20240830,141800,1051505750,12070,12070,12070,12060,4977
20240830,141700,991478570,12080,12090,12090,12080,42
20240830,141600,990971100,12100,12100,12100,12100,20
20240830,141500,990729100,12100,12080,12110,12070,737
20240830,141400,981806770,12100,12090,12100,12090,100
20240830,141300,980597570,12080,12080,12080,12080,9
20240830,141200,980488850,12080,12070,12090,12070,104
20240830,141100,979232360,12080,12070,12080,12070,195
20240830,141000,976876810,12070,12070,12070,12070,7
20240830,140900,976792320,12070,12080,12080,12060,306
20240830,140800,973099140,12080,12070,12100,12070,4554
20240830,140700,918029430,12070,12080,12080,12060,113
20240830,140600,916665040,12070,12050,12070,12050,388
20240830,140500,911983180,12050,12050,12060,12050,8
20240830,140400,911886760,12050,12050,12050,12050,0
20240830,140300,911886760,12050,12040,12060,12040,277
20240830,140200,908547980,12050,12040,12050,12040,231
20240830,140100,905764490,12040,12040,12040,12040,5
20240830,140000,905704290,12040,12040,12040,12040,43
20240830,135900,905186570,12040,12040,12040,12040,44
20240830,135800,904656810,12030,12030,12030,12030,3
20240830,135700,904620720,12030,12030,12030,12030,45
20240830,135600,904079370,12030,12030,12040,12030,47
20240830,135500,903513560,12030,12040,12040,12030,75
20240830,135400,902610610,12030,12030,12030,12030,43
20240830,135300,902093320,12030,12030,12030,12030,5
20240830,135200,902033170,12030,12030,12030,12030,7
20240830,135100,901948960,12030,12030,12030,12030,75
20240830,135000,901046710,12020,12020,12030,12020,28
20240830,134900,900709980,12020,12030,12030,12020,23
20240830,134800,900433320,12020,12020,12030,12020,62
20240830,134700,899687880,12020,12020,12030,12020,30
20240830,134600,899327080,12020,12020,12020,12020,305
20240830,134500,895660980,12020,12020,12030,12020,44
20240830,134400,895132070,12030,12020,12030,12020,30
20240830,134300,894771190,12020,12020,12030,12020,609
20240830,134200,887450950,12020,12020,12030,12020,63
20240830,134100,886693460,12030,12030,12040,12030,472
20240830,134000,881015200,12040,12030,12040,12030,216
20240830,133900,878414720,12030,12030,12030,12030,114
20240830,133800,877043300,12030,12030,12030,12030,19
20240830,133700,876814730,12030,12030,12030,12030,307
20240830,133600,873121520,12030,12030,12030,12030,50
20240830,133500,872520020,12030,12030,12030,12030,0
20240830,133400,872520020,12030,12030,12030,12030,2
20240830,133300,872495960,12040,12040,12040,12030,310
20240830,133200,868763940,12040,12040,12040,12040,2
20240830,133100,868739860,12050,12020,12050,12020,395
20240830,133000,863986780,12020,12020,12020,12020,52
20240830,132900,863361740,12020,12020,12020,12020,10
20240830,132800,863241540,12020,12020,12020,12020,14
20240830,132700,863073260,12030,12020,12030,12020,39
20240830,132600,862604470,12020,12020,12020,12020,5
20240830,132500,862544370,12030,12030,12030,12030,20
20240830,132400,862303770,12030,12030,12030,12030,53
20240830,132300,861666180,12030,12030,12030,12030,15
20240830,132200,861485730,12030,12040,12040,12030,3
20240830,132100,861449630,12020,12020,12020,12020,41
20240830,132000,860956810,12020,12030,12030,12020,153
20240830,131900,859116470,12030,12030,12030,12030,5
20240830,131800,859056320,12020,12020,12030,12020,56
20240830,131700,858383120,12020,12020,12020,12020,2
20240830,131600,858359080,12020,12020,12020,12020,6
20240830,131500,858286960,12020,12020,12020,12020,240
20240830,131400,855402160,12030,12030,12030,12030,100
20240830,131300,854199160,12020,12020,12020,12020,2
20240830,131200,854175120,12040,12030,12040,12020,113
20240830,131100,852815910,12030,12020,12030,12020,111
20240830,131000,851480690,12020,12020,12020,12020,0
20240830,130900,851480690,12020,12020,12020,12020,55
20240830,130800,850819590,12020,12020,12020,12020,200
20240830,130700,848415590,12020,12020,12020,12020,3
20240830,130600,848379530,12020,12010,12020,12010,123
20240830,130500,846901460,12010,12010,12010,12010,8
20240830,130400,846805380,12020,12020,12020,12020,187
20240830,130300,844557640,12030,12030,12030,12020,459
20240830,130200,839035900,12030,12030,12030,12030,80
20240830,130100,838073500,12030,12020,12030,12020,14
20240830,130000,837905210,12020,12020,12020,12020,39
20240830,125900,837436430,12020,12020,12030,12020,23
20240830,125800,837159870,12020,12020,12020,12020,0
20240830,125700,837159870,12020,12020,12020,12020,45
20240830,125600,836618970,12020,12020,12020,12020,256
20240830,125500,833541850,12010,12010,12010,12010,5
20240830,125400,833481800,12020,12010,12020,12010,79
20240830,125300,832532900,12010,12010,12010,12010,16
20240830,125200,832340740,12010,12010,12010,12010,11
20240830,125100,832208630,12010,12010,12020,12010,43
20240830,125000,831692190,12020,12020,12020,12020,363
20240830,124900,827328930,12020,12020,12020,12020,5
20240830,124800,827268830,12020,12020,12020,12020,51
20240830,124700,826655810,12020,12020,12020,12020,2
20240830,124600,826631770,12020,12020,12020,12020,0
20240830,124500,826631770,12020,12020,12020,12020,43
20240830,124400,826114910,12020,12010,12020,12010,148
20240830,124300,824335970,12040,12040,12040,12040,5
20240830,124200,824275770,12060,12010,12060,12010,254
20240830,124100,821221490,12010,12010,12010,12010,3
20240830,124000,821185460,12020,12010,12020,12010,160
20240830,123900,819262390,12010,12020,12020,12010,40
20240830,123800,818781980,12020,12020,12020,12020,10
20240830,123700,818661780,12020,12020,12020,12020,3
20240830,123600,818625720,12020,12020,12020,12020,146
20240830,123500,816870800,12020,12020,12030,12020,43
20240830,123400,816353920,12010,12010,12020,12010,118
20240830,123300,814936240,12020,12010,12020,12010,429
20240830,123200,809783900,12010,12010,12010,12010,3
20240830,123100,809747870,12010,12010,12010,12010,18
20240830,123000,809531690,12010,12010,12020,12010,54
20240830,122900,808883050,12010,12020,12020,12010,22
20240830,122800,808618820,12010,12020,12020,12010,18
20240830,122700,808402560,12020,12010,12020,12010,45
20240830,122600,807862100,12010,12010,12020,12010,90
20240830,122500,806780930,12020,12010,12020,12010,140
20240830,122400,805098490,12010,12010,12020,12010,56
20240830,122300,804425910,12010,12010,12010,12010,76
20240830,122200,803513150,12010,12010,12010,12010,23
20240830,122100,803236920,12020,12020,12020,12010,72
20240830,122000,802372080,12010,12010,12010,12010,10
20240830,121900,802251980,12010,12010,12010,12010,0
20240830,121800,802251980,12010,12020,12020,12010,48
20240830,121700,801675340,12020,12020,12020,12020,84
20240830,121600,800665660,12020,12010,12020,12010,170
20240830,121500,798622360,12010,12010,12010,12010,74
20240830,121400,797733620,12010,12020,12020,12010,455
20240830,121300,792265990,12020,12020,12020,12020,41
20240830,121200,791773170,12020,12030,12030,12020,413
20240830,121100,786805080,12030,12030,12030,12030,158
20240830,121000,784904340,12030,12040,12040,12030,330
20240830,120900,780931190,12040,12040,12040,12040,166
20240830,120800,778932550,12040,12040,12040,12040,3
20240830,120700,778896430,12040,12040,12040,12040,5
20240830,120600,778836230,12040,12050,12050,12040,159
20240830,120500,776920370,12050,12040,12050,12040,7
20240830,120400,776836040,12050,12050,12050,12050,78
20240830,120300,775896140,12050,12040,12050,12040,69
20240830,120200,775065160,12040,12040,12040,12040,129
20240830,120100,773512000,12040,12040,12040,12040,3
20240830,120000,773475880,12040,12050,12050,12040,129
20240830,115900,771921850,12040,12040,12040,12040,12
20240830,115800,771777370,12050,12050,12050,12050,1
20240830,115700,771765320,12050,12030,12050,12030,220
20240830,115600,769116700,12040,12030,12040,12030,74
20240830,115500,768226470,12040,12030,12040,12030,107
20240830,115400,766938260,12040,12040,12040,12040,201
20240830,115300,764518220,12040,12030,12040,12030,24
20240830,115200,764229410,12030,12030,12030,12030,8
20240830,115100,764133170,12030,12040,12040,12030,49
20240830,115000,763543560,12040,12040,12040,12040,17
20240830,114900,763338880,12040,12040,12040,12040,2
20240830,114800,763314800,12040,12040,12040,12030,218
20240830,114700,760690530,12030,12030,12030,12030,26
20240830,114600,760377750,12030,12030,12030,12030,287
20240830,114500,756925140,12030,12030,12040,12030,419
20240830,114400,751884370,12030,12030,12030,12030,409
20240830,114300,746964100,12030,12030,12040,12030,27
20240830,114200,746639280,12040,12030,12040,12030,187
20240830,114100,744388280,12030,12050,12050,12030,2338
20240830,114000,716222240,12050,12050,12050,12050,14
20240830,113900,716053540,12050,12050,12050,12050,58
20240830,113800,715354640,12050,12060,12060,12050,24
20240830,113700,715065410,12060,12060,12060,12050,169
20240830,113600,713027290,12060,12070,12070,12060,51
20240830,113500,712412210,12060,12060,12060,12060,11
20240830,113400,712279550,12070,12070,12070,12070,304
20240830,113300,708610270,12070,12070,12070,12070,70
20240830,113200,707765370,12070,12070,12070,12070,20
20240830,113100,707523970,12070,12070,12070,12070,27
20240830,113000,707198080,12070,12070,12070,12070,54
20240830,112900,706546300,12080,12070,12080,12070,24
20240830,112800,706256600,12070,12070,12070,12070,5
20240830,112700,706196250,12080,12080,12080,12080,108
20240830,112600,704891610,12080,12080,12080,12080,2
20240830,112500,704867450,12080,12080,12080,12080,291
20240830,112400,701352170,12070,12080,12080,12070,152
20240830,112300,699516530,12070,12070,12070,12070,0
20240830,112200,699516530,12070,12070,12070,12070,2
20240830,112100,699492390,12060,12100,12100,12060,55
20240830,112000,698828370,12100,12070,12100,12060,529
20240830,111900,692431180,12060,12060,12060,12060,33
20240830,111800,692033200,12060,12060,12060,12060,44
20240830,111700,691502560,12070,12060,12070,12060,92
20240830,111600,690392250,12060,12060,12070,12060,21
20240830,111500,690138940,12060,12060,12060,12060,68
20240830,111400,689318860,12060,12060,12060,12060,25
20240830,111300,689017360,12060,12060,12060,12060,0
20240830,111200,689017360,12060,12060,12060,12060,70
20240830,111100,688173160,12060,12060,12060,12060,247
20240830,111000,685194340,12050,12050,12060,12050,20
20240830,110900,684953330,12050,12050,12050,12050,67
20240830,110800,684145980,12050,12050,12050,12050,26
20240830,110700,683832680,12050,12050,12050,12050,3
20240830,110600,683796530,12060,12060,12060,12050,266
20240830,110500,680589670,12050,12050,12050,12050,16
20240830,110400,680396870,12050,12060,12060,12050,72
20240830,110300,679528570,12050,12050,12050,12050,50
20240830,110200,678926070,12050,12040,12050,12040,965
20240830,110100,667298070,12040,12040,12040,12040,5
20240830,110000,667237870,12040,12040,12050,12040,58
20240830,105900,666539470,12040,12040,12040,12040,9
20240830,105800,666431110,12060,12070,12080,12060,122
20240830,105700,664959640,12070,12060,12070,12060,117
20240830,105600,663548030,12060,12060,12060,12060,16
20240830,105500,663355070,12040,12060,12060,12040,55
20240830,105400,662692850,12040,12090,12090,12040,4547
20240830,105300,607720910,12080,12050,12090,12050,906
20240830,105200,596773120,12040,12040,12050,12040,85
20240830,105100,595749690,12040,12050,12050,12040,65
20240830,105000,594967040,12040,12050,12050,12040,38
20240830,104900,594509470,12040,12040,12050,12040,166
20240830,104800,592510820,12050,12050,12050,12040,1198
20240830,104700,578075110,12060,12050,12060,12050,72
20240830,104600,577206920,12050,12050,12050,12050,16
20240830,104500,577014120,12050,12070,12080,12050,1060
20240830,104400,564222890,12070,12070,12070,12070,14
20240830,104300,564053910,12070,12070,12070,12070,135
20240830,104200,562424460,12070,12070,12070,12070,54
20240830,104100,561772680,12070,12080,12080,12070,28
20240830,104000,561434520,12070,12070,12070,12070,38
20240830,103900,560975860,12070,12070,12070,12070,77
20240830,103800,560046470,12080,12080,12080,12080,19
20240830,103700,559816950,12080,12080,12090,12080,22
20240830,103600,559551160,12080,12080,12080,12080,74
20240830,103500,558657240,12080,12070,12080,12070,82
20240830,103400,557667180,12070,12070,12070,12070,33
20240830,103300,557268870,12070,12090,12100,12070,2076
20240830,103200,532174680,12090,12090,12090,12090,31
20240830,103100,531799890,12090,12090,12100,12090,38
20240830,103000,531340360,12090,12090,12090,12090,74
20240830,102900,530445700,12090,12100,12100,12090,16
20240830,102800,530252240,12100,12090,12100,12090,202
20240830,102700,527808060,12090,12110,12120,12090,355
20240830,102600,523507110,12120,12080,12120,12080,1106
20240830,102500,510112340,12080,12080,12080,12080,34
20240830,102400,509701620,12080,12080,12090,12080,74
20240830,102300,508807610,12090,12080,12090,12080,44
20240830,102200,508276010,12080,12070,12080,12070,452
20240830,102100,502816000,12080,12070,12090,12070,187
20240830,102000,500557790,12070,12080,12080,12070,725
20240830,101900,491804830,12080,12080,12080,12080,18
20240830,101800,491587390,12080,12090,12090,12080,155
20240830,101700,489714390,12080,12080,12080,12080,24
20240830,101600,489424470,12080,12080,12080,12080,41
20240830,101500,488929190,12080,12080,12080,12080,42
20240830,101400,488421830,12080,12100,12100,12080,64
20240830,101300,487648450,12100,12100,12130,12100,64
20240830,101200,486872930,12090,12100,12100,12090,578
20240830,101100,479884520,12120,12100,12120,12100,20
20240830,101000,479642490,12100,12100,12100,12100,45
20240830,100900,479097990,12100,12110,12110,12100,57
20240830,100800,478408060,12120,12120,12120,12120,3
20240830,100700,478371700,12120,12120,12140,12120,1393
20240830,100600,461488520,12130,12150,12150,12130,119
20240830,100500,460044980,12150,12150,12150,12150,166
20240830,100400,458028080,12150,12120,12150,12120,82
20240830,100300,457032940,12120,12150,12150,12120,59
20240830,100200,456317630,12140,12130,12160,12130,151
20240830,100100,454483810,12130,12120,12130,12120,24
20240830,100000,454192920,12120,12120,12120,12120,76
20240830,095900,453271800,12140,12140,12140,12140,0
20240830,095800,453271800,12140,12100,12140,12100,84
20240830,095700,452253980,12100,12090,12100,12090,137
20240830,095600,450596700,12090,12090,12090,12090,185
20240830,095500,448360050,12090,12090,12090,12090,159
20240830,095400,446437740,12090,12110,12110,12090,445
20240830,095300,441049350,12110,12120,12150,12110,859
20240830,095200,430621690,12110,12110,12110,12100,289
20240830,095100,427122410,12100,12100,12100,12090,119
20240830,095000,425682780,12110,12090,12110,12090,386
20240830,094900,421011040,12110,12080,12110,12080,7074
20240830,094800,335491100,12070,12070,12080,12070,784
20240830,094700,326028020,12080,12080,12080,12080,22
20240830,094600,325762260,12080,12080,12090,12080,175
20240830,094500,323648240,12090,12080,12090,12070,1575
20240830,094400,304616520,12080,12060,12090,12060,4738
20240830,094300,247398010,12050,12050,12050,12050,44
20240830,094200,246867810,12050,12050,12050,12030,5622
20240830,094100,179133960,12050,12040,12050,12030,78
20240830,094000,178194820,12040,12030,12040,12030,919
20240830,093900,167132190,12040,12030,12040,12010,86
20240830,093800,166098240,12010,12010,12020,12010,118
20240830,093700,164680560,12010,12010,12010,12010,108
20240830,093600,163383480,12010,12010,12010,12000,55
20240830,093500,162723090,12010,12010,12010,12010,175
20240830,093400,160621340,12010,12010,12010,12000,32
20240830,093300,160237030,12000,12010,12010,12000,57
20240830,093200,159552990,12000,12000,12000,12000,10
20240830,093100,159432990,12000,12010,12010,12000,8
20240830,093000,159336980,12000,12000,12000,12000,108
20240830,092900,158040980,12000,12000,12000,12000,7
20240830,092800,157956980,12010,12010,12010,12010,200
20240830,092700,155554980,12000,12000,12010,12000,287
20240830,092600,152108680,12010,12010,12010,12010,757
20240830,092500,143017110,12020,12020,12020,12020,205
20240830,092400,140553010,12020,12020,12020,12010,406
20240830,092300,135673150,12020,12040,12050,12020,299
20240830,092200,132078110,12030,12040,12040,12030,701
20240830,092100,123639790,12040,12040,12050,12030,187
20240830,092000,121388550,12030,12040,12040,12030,10
20240830,091900,121268220,12040,12060,12060,12040,31
20240830,091800,120894960,12070,12090,12090,12050,840
20240830,091700,110761270,12090,12080,12090,12080,670
20240830,091600,102664620,12080,12080,12080,12080,228
20240830,091500,99910380,12080,12090,12090,12070,58
20240830,091400,99209880,12090,12070,12100,12070,480
20240830,091300,93402130,12090,12050,12090,12050,1277
20240830,091200,77985220,12060,12060,12060,12060,0
20240830,091100,77985220,12060,12060,12060,12060,359
20240830,091000,73655680,12060,12080,12080,12060,264
20240830,090900,70469730,12080,12050,12080,12050,1354
20240830,090800,54143780,12040,12020,12040,12010,3395
20240830,090700,13311890,12020,12010,12020,12010,152
20240830,090600,11485160,12000,12000,12000,12000,0
20240830,090500,11485160,12000,12000,12000,12000,0
20240830,090400,11485160,12000,12040,12040,12000,19
20240830,090300,11256810,12040,11990,12040,11990,277
20240830,090200,7922070,12040,12080,12080,12040,268
20240830,090100,4691270,12080,12080,12080,12080,100
20240830,090000,3483270,11970,11970,11970,11970,291