KissMeData/039340/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,192100,502087170,5520,5520,5520,5520,7059
20240830,192000,502087170,5520,5520,5520,5520,0
20240830,191900,502087170,5520,5520,5520,5520,0
20240830,191800,502087170,5520,5520,5520,5520,0
20240830,191700,502087170,5520,5520,5520,5520,0
20240830,191600,502087170,5520,5520,5520,5520,0
20240830,191500,502087170,5520,5520,5520,5520,0
20240830,191400,502087170,5520,5520,5520,5520,0
20240830,191300,502087170,5520,5520,5520,5520,0
20240830,191200,502087170,5520,5520,5520,5520,0
20240830,191100,502087170,5520,5520,5520,5520,0
20240830,191000,502087170,5520,5520,5520,5520,0
20240830,190900,502087170,5520,5520,5520,5520,0
20240830,190800,502087170,5520,5520,5520,5520,0
20240830,190700,502087170,5520,5520,5520,5520,0
20240830,190600,502087170,5520,5520,5520,5520,0
20240830,190500,502087170,5520,5520,5520,5520,0
20240830,190400,502087170,5520,5520,5520,5520,0
20240830,190300,502087170,5520,5520,5520,5520,0
20240830,190200,502087170,5520,5520,5520,5520,0
20240830,190100,502087170,5520,5520,5520,5520,0
20240830,190000,502087170,5520,5520,5520,5520,0
20240830,185900,502087170,5520,5520,5520,5520,0
20240830,185800,502087170,5520,5520,5520,5520,0
20240830,185700,502087170,5520,5520,5520,5520,0
20240830,185600,502087170,5520,5520,5520,5520,0
20240830,185500,502087170,5520,5520,5520,5520,0
20240830,185400,502087170,5520,5520,5520,5520,0
20240830,185300,502087170,5520,5520,5520,5520,0
20240830,185200,502087170,5520,5520,5520,5520,0
20240830,185100,502087170,5520,5520,5520,5520,7059
20240830,185000,502087170,5520,5520,5520,5520,0
20240830,184900,502087170,5520,5520,5520,5520,0
20240830,184800,502087170,5520,5520,5520,5520,0
20240830,184700,502087170,5520,5520,5520,5520,0
20240830,184600,502087170,5520,5520,5520,5520,0
20240830,184500,502087170,5520,5520,5520,5520,0
20240830,184400,502087170,5520,5520,5520,5520,0
20240830,184300,502087170,5520,5520,5520,5520,0
20240830,184200,502087170,5520,5520,5520,5520,0
20240830,184100,502087170,5520,5520,5520,5520,0
20240830,184000,502087170,5520,5520,5520,5520,0
20240830,183900,502087170,5520,5520,5520,5520,0
20240830,183800,502087170,5520,5520,5520,5520,0
20240830,183700,502087170,5520,5520,5520,5520,0
20240830,183600,502087170,5520,5520,5520,5520,0
20240830,183500,502087170,5520,5520,5520,5520,0
20240830,183400,502087170,5520,5520,5520,5520,0
20240830,183300,502087170,5520,5520,5520,5520,0
20240830,183200,502087170,5520,5520,5520,5520,0
20240830,183100,502087170,5520,5520,5520,5520,0
20240830,183000,502087170,5520,5520,5520,5520,0
20240830,182900,502087170,5520,5520,5520,5520,0
20240830,182800,502087170,5520,5520,5520,5520,0
20240830,182700,502087170,5520,5520,5520,5520,0
20240830,182600,502087170,5520,5520,5520,5520,0
20240830,182500,502087170,5520,5520,5520,5520,0
20240830,182400,502087170,5520,5520,5520,5520,0
20240830,182300,502087170,5520,5520,5520,5520,0
20240830,182200,502087170,5520,5520,5520,5520,0
20240830,182100,502087170,5520,5520,5520,5520,7059
20240830,182000,502087170,5520,5520,5520,5520,0
20240830,181900,502087170,5520,5520,5520,5520,0
20240830,181800,502087170,5520,5520,5520,5520,0
20240830,181700,502087170,5520,5520,5520,5520,0
20240830,181600,502087170,5520,5520,5520,5520,0
20240830,181500,502087170,5520,5520,5520,5520,0
20240830,181400,502087170,5520,5520,5520,5520,0
20240830,181300,502087170,5520,5520,5520,5520,0
20240830,181200,502087170,5520,5520,5520,5520,0
20240830,181100,502087170,5520,5520,5520,5520,0
20240830,181000,502087170,5520,5520,5520,5520,0
20240830,180900,502087170,5520,5520,5520,5520,0
20240830,180800,502087170,5520,5520,5520,5520,0
20240830,180700,502087170,5520,5520,5520,5520,0
20240830,180600,502087170,5520,5520,5520,5520,0
20240830,180500,502087170,5520,5520,5520,5520,0
20240830,180400,502087170,5520,5520,5520,5520,0
20240830,180300,502087170,5520,5520,5520,5520,0
20240830,180200,502087170,5520,5520,5520,5520,0
20240830,180100,502087170,5520,5520,5520,5520,0
20240830,180000,502087170,5520,5520,5520,5520,0
20240830,175900,502087170,5520,5520,5520,5520,0
20240830,175800,502087170,5520,5520,5520,5520,0
20240830,175700,502087170,5520,5520,5520,5520,0
20240830,175600,502087170,5520,5520,5520,5520,0
20240830,175500,502087170,5520,5520,5520,5520,0
20240830,175400,502087170,5520,5520,5520,5520,0
20240830,175300,502087170,5520,5520,5520,5520,0
20240830,175200,502087170,5520,5520,5520,5520,0
20240830,175100,502087170,5520,5520,5520,5520,7059
20240830,175000,502087170,5520,5520,5520,5520,0
20240830,174900,502087170,5520,5520,5520,5520,0
20240830,174800,502087170,5520,5520,5520,5520,0
20240830,174700,502087170,5520,5520,5520,5520,0
20240830,174600,502087170,5520,5520,5520,5520,0
20240830,174500,502087170,5520,5520,5520,5520,0
20240830,174400,502087170,5520,5520,5520,5520,0
20240830,174300,502087170,5520,5520,5520,5520,0
20240830,174200,502087170,5520,5520,5520,5520,0
20240830,174100,502087170,5520,5520,5520,5520,0
20240830,174000,502087170,5520,5520,5520,5520,0
20240830,173900,502087170,5520,5520,5520,5520,0
20240830,173800,502087170,5520,5520,5520,5520,0
20240830,173700,502087170,5520,5520,5520,5520,0
20240830,173600,502087170,5520,5520,5520,5520,0
20240830,173500,502087170,5520,5520,5520,5520,0
20240830,173400,502087170,5520,5520,5520,5520,0
20240830,173300,502087170,5520,5520,5520,5520,0
20240830,173200,502087170,5520,5520,5520,5520,0
20240830,173100,502087170,5520,5520,5520,5520,0
20240830,173000,502087170,5520,5520,5520,5520,0
20240830,172900,502087170,5520,5520,5520,5520,0
20240830,172800,502087170,5520,5520,5520,5520,0
20240830,172700,502087170,5520,5520,5520,5520,0
20240830,172600,502087170,5520,5520,5520,5520,0
20240830,172500,502087170,5520,5520,5520,5520,0
20240830,172400,502087170,5520,5520,5520,5520,0
20240830,172300,502087170,5520,5520,5520,5520,0
20240830,172200,502087170,5520,5520,5520,5520,0
20240830,172100,502087170,5520,5520,5520,5520,7059
20240830,172000,502087170,5520,5520,5520,5520,0
20240830,171900,502087170,5520,5520,5520,5520,0
20240830,171800,502087170,5520,5520,5520,5520,0
20240830,171700,502087170,5520,5520,5520,5520,0
20240830,171600,502087170,5520,5520,5520,5520,0
20240830,171500,502087170,5520,5520,5520,5520,0
20240830,171400,502087170,5520,5520,5520,5520,0
20240830,171300,502087170,5520,5520,5520,5520,0
20240830,171200,502087170,5520,5520,5520,5520,0
20240830,171100,502087170,5520,5520,5520,5520,0
20240830,171000,502087170,5520,5520,5520,5520,0
20240830,170900,502087170,5520,5520,5520,5520,0
20240830,170800,502087170,5520,5520,5520,5520,0
20240830,170700,502087170,5520,5520,5520,5520,0
20240830,170600,502087170,5520,5520,5520,5520,0
20240830,170500,502087170,5520,5520,5520,5520,0
20240830,170400,502087170,5520,5520,5520,5520,0
20240830,170300,502087170,5520,5520,5520,5520,0
20240830,170200,502087170,5520,5520,5520,5520,0
20240830,170100,502087170,5520,5520,5520,5520,0
20240830,170000,502087170,5520,5520,5520,5520,0
20240830,165900,502087170,5520,5520,5520,5520,0
20240830,165800,502087170,5520,5520,5520,5520,0
20240830,165700,502087170,5520,5520,5520,5520,0
20240830,165600,502087170,5520,5520,5520,5520,0
20240830,165500,502087170,5520,5520,5520,5520,0
20240830,165400,502087170,5520,5520,5520,5520,0
20240830,165300,502087170,5520,5520,5520,5520,0
20240830,165200,502087170,5520,5520,5520,5520,0
20240830,165100,502087170,5520,5520,5520,5520,7059
20240830,165000,502087170,5520,5520,5520,5520,0
20240830,164900,502087170,5520,5520,5520,5520,0
20240830,164800,502087170,5520,5520,5520,5520,0
20240830,164700,502087170,5520,5520,5520,5520,0
20240830,164600,502087170,5520,5520,5520,5520,0
20240830,164500,502087170,5520,5520,5520,5520,0
20240830,164400,502087170,5520,5520,5520,5520,0
20240830,164300,502087170,5520,5520,5520,5520,0
20240830,164200,502087170,5520,5520,5520,5520,0
20240830,164100,502087170,5520,5520,5520,5520,0
20240830,164000,502087170,5520,5520,5520,5520,0
20240830,163900,502087170,5520,5520,5520,5520,0
20240830,163800,502087170,5520,5520,5520,5520,0
20240830,163700,502087170,5520,5520,5520,5520,0
20240830,163600,502087170,5520,5520,5520,5520,0
20240830,163500,502087170,5520,5520,5520,5520,0
20240830,163400,502087170,5520,5520,5520,5520,0
20240830,163300,502087170,5520,5520,5520,5520,0
20240830,163200,502087170,5520,5520,5520,5520,0
20240830,163100,502087170,5520,5520,5520,5520,0
20240830,163000,502087170,5520,5520,5520,5520,0
20240830,162900,502087170,5520,5520,5520,5520,0
20240830,162800,502087170,5520,5520,5520,5520,0
20240830,162700,502087170,5520,5520,5520,5520,0
20240830,162600,502087170,5520,5520,5520,5520,0
20240830,162500,502087170,5520,5520,5520,5520,0
20240830,162400,502087170,5520,5520,5520,5520,0
20240830,162300,502087170,5520,5520,5520,5520,0
20240830,162200,502087170,5520,5520,5520,5520,0
20240830,162100,502087170,5520,5520,5520,5520,7059
20240830,162000,502087170,5520,5520,5520,5520,0
20240830,161900,502087170,5520,5520,5520,5520,0
20240830,161800,502087170,5520,5520,5520,5520,0
20240830,161700,502087170,5520,5520,5520,5520,0
20240830,161600,502087170,5520,5520,5520,5520,0
20240830,161500,502087170,5520,5520,5520,5520,0
20240830,161400,502087170,5520,5520,5520,5520,0
20240830,161300,502087170,5520,5520,5520,5520,0
20240830,161200,502087170,5520,5520,5520,5520,0
20240830,161100,502087170,5520,5520,5520,5520,0
20240830,161000,502087170,5520,5520,5520,5520,0
20240830,160900,502087170,5520,5520,5520,5520,0
20240830,160800,502087170,5520,5520,5520,5520,0
20240830,160700,502087170,5520,5520,5520,5520,0
20240830,160600,502087170,5520,5520,5520,5520,0
20240830,160500,502087170,5520,5520,5520,5520,0
20240830,160400,502087170,5520,5520,5520,5520,0
20240830,160300,502087170,5520,5520,5520,5520,0
20240830,160200,502087170,5520,5520,5520,5520,0
20240830,160100,502087170,5520,5520,5520,5520,0
20240830,160000,502087170,5520,5520,5520,5520,0
20240830,155900,502087170,5520,5520,5520,5520,0
20240830,155800,502087170,5520,5520,5520,5520,0
20240830,155700,502087170,5520,5520,5520,5520,0
20240830,155600,502087170,5520,5520,5520,5520,0
20240830,155500,502087170,5520,5520,5520,5520,0
20240830,155400,502087170,5520,5520,5520,5520,0
20240830,155300,502087170,5520,5520,5520,5520,0
20240830,155200,502087170,5520,5520,5520,5520,0
20240830,155100,502087170,5520,5520,5520,5520,7059
20240830,155000,502087170,5520,5520,5520,5520,0
20240830,154900,502087170,5520,5520,5520,5520,0
20240830,154800,502087170,5520,5520,5520,5520,0
20240830,154700,502087170,5520,5520,5520,5520,0
20240830,154600,502087170,5520,5520,5520,5520,0
20240830,154500,502087170,5520,5520,5520,5520,0
20240830,154400,502087170,5520,5520,5520,5520,0
20240830,154300,502087170,5520,5520,5520,5520,0
20240830,154200,502087170,5520,5520,5520,5520,0
20240830,154100,502087170,5520,5520,5520,5520,0
20240830,154000,502087170,5520,5520,5520,5520,0
20240830,153900,502087170,5520,5520,5520,5520,0
20240830,153800,502087170,5520,5520,5520,5520,0
20240830,153700,502087170,5520,5520,5520,5520,0
20240830,153600,502087170,5520,5520,5520,5520,0
20240830,153500,502087170,5520,5520,5520,5520,0
20240830,153400,502087170,5520,5520,5520,5520,0
20240830,153300,502087170,5520,5520,5520,5520,0
20240830,153200,502087170,5520,5520,5520,5520,0
20240830,153100,502087170,5520,5520,5520,5520,0
20240830,153000,502087170,5520,5520,5520,5520,7059
20240830,152900,463121490,5520,5520,5520,5520,0
20240830,152800,463121490,5520,5520,5520,5520,0
20240830,152700,463121490,5520,5520,5520,5520,0
20240830,152600,463121490,5520,5520,5520,5520,0
20240830,152500,463121490,5520,5520,5520,5520,0
20240830,152400,463121490,5520,5520,5520,5520,0
20240830,152300,463121490,5520,5520,5520,5520,0
20240830,152200,463121490,5520,5520,5520,5520,0
20240830,152100,463121490,5520,5520,5520,5520,0
20240830,152000,463121490,5520,5520,5520,5520,0
20240830,151900,463121490,5520,5510,5520,5510,681
20240830,151800,459369170,5510,5510,5510,5510,0
20240830,151700,459369170,5510,5510,5510,5510,100
20240830,151600,458818170,5510,5510,5510,5510,0
20240830,151500,458818170,5510,5510,5510,5510,0
20240830,151400,458818170,5510,5510,5510,5510,0
20240830,151300,458818170,5510,5510,5510,5510,0
20240830,151200,458818170,5510,5510,5510,5510,0
20240830,151100,458818170,5510,5510,5510,5510,0
20240830,151000,458818170,5510,5510,5510,5510,2
20240830,150900,458807150,5500,5500,5500,5500,1
20240830,150800,458801650,5510,5510,5510,5510,0
20240830,150700,458801650,5510,5510,5510,5510,0
20240830,150600,458801650,5510,5510,5510,5510,0
20240830,150500,458801650,5510,5510,5510,5510,0
20240830,150400,458801650,5510,5510,5510,5510,0
20240830,150300,458801650,5510,5510,5510,5510,0
20240830,150200,458801650,5510,5510,5510,5510,0
20240830,150100,458801650,5510,5510,5510,5510,0
20240830,150000,458801650,5510,5510,5510,5510,0
20240830,145900,458801650,5510,5510,5510,5510,0
20240830,145800,458801650,5510,5510,5510,5510,0
20240830,145700,458801650,5510,5500,5510,5500,3
20240830,145600,458785130,5520,5520,5520,5520,0
20240830,145500,458785130,5520,5520,5520,5520,0
20240830,145400,458785130,5520,5520,5520,5520,0
20240830,145300,458785130,5520,5520,5520,5520,0
20240830,145200,458785130,5520,5520,5520,5520,0
20240830,145100,458785130,5520,5520,5520,5520,0
20240830,145000,458785130,5520,5520,5520,5520,0
20240830,144900,458785130,5520,5520,5520,5520,0
20240830,144800,458785130,5520,5520,5520,5520,0
20240830,144700,458785130,5520,5520,5520,5520,0
20240830,144600,458785130,5520,5520,5520,5520,0
20240830,144500,458785130,5520,5520,5520,5520,0
20240830,144400,458785130,5520,5520,5520,5520,0
20240830,144300,458785130,5520,5520,5520,5520,0
20240830,144200,458785130,5520,5520,5520,5520,0
20240830,144100,458785130,5520,5520,5520,5520,0
20240830,144000,458785130,5520,5520,5520,5520,0
20240830,143900,458785130,5520,5520,5520,5520,0
20240830,143800,458785130,5520,5520,5520,5520,0
20240830,143700,458785130,5520,5520,5520,5520,0
20240830,143600,458785130,5520,5520,5520,5520,0
20240830,143500,458785130,5520,5520,5520,5520,0
20240830,143400,458785130,5520,5520,5520,5520,31
20240830,143300,458614010,5510,5510,5510,5510,1
20240830,143200,458608500,5510,5520,5520,5510,2
20240830,143100,458597470,5470,5450,5470,5450,34339
20240830,143000,270783610,5460,5460,5460,5460,0
20240830,142900,270783610,5460,5460,5460,5460,0
20240830,142800,270783610,5460,5460,5460,5460,0
20240830,142700,270783610,5460,5460,5460,5460,10
20240830,142600,270729010,5460,5460,5460,5460,0
20240830,142500,270729010,5460,5460,5460,5460,0
20240830,142400,270729010,5460,5460,5460,5460,0
20240830,142300,270729010,5460,5460,5460,5460,0
20240830,142200,270729010,5460,5460,5460,5460,0
20240830,142100,270729010,5460,5460,5460,5460,0
20240830,142000,270729010,5460,5460,5460,5460,0
20240830,141900,270729010,5460,5450,5460,5450,20
20240830,141800,270619910,5460,5460,5460,5460,0
20240830,141700,270619910,5460,5460,5460,5460,0
20240830,141600,270619910,5460,5460,5460,5460,0
20240830,141500,270619910,5460,5460,5460,5460,0
20240830,141400,270619910,5460,5460,5460,5460,0
20240830,141300,270619910,5460,5460,5460,5460,0
20240830,141200,270619910,5460,5460,5460,5460,0
20240830,141100,270619910,5460,5460,5460,5460,0
20240830,141000,270619910,5460,5460,5460,5460,0
20240830,140900,270619910,5460,5460,5460,5460,0
20240830,140800,270619910,5460,5460,5460,5460,0
20240830,140700,270619910,5460,5460,5460,5460,0
20240830,140600,270619910,5460,5460,5460,5460,1
20240830,140500,270614450,5460,5460,5460,5460,0
20240830,140400,270614450,5460,5460,5460,5460,0
20240830,140300,270614450,5460,5460,5460,5460,0
20240830,140200,270614450,5460,5460,5460,5460,1
20240830,140100,270608990,5450,5460,5460,5450,373
20240830,140000,268572420,5460,5450,5460,5440,4629
20240830,135900,243350640,5460,5460,5460,5460,0
20240830,135800,243350640,5460,5460,5460,5460,0
20240830,135700,243350640,5460,5460,5460,5460,0
20240830,135600,243350640,5460,5460,5460,5460,0
20240830,135500,243350640,5460,5430,5460,5430,1001
20240830,135400,237900480,5420,5430,5430,5420,25
20240830,135300,237764970,5410,5430,5430,5410,2422
20240830,135200,224661930,5410,5420,5440,5410,5967
20240830,135100,192379040,5440,5430,5440,5420,103
20240830,135000,191820730,5410,5430,5440,5410,5002
20240830,134900,164759860,5420,5430,5440,5420,5205
20240830,134800,136548680,5440,5420,5440,5410,33
20240830,134700,136370080,5440,5440,5440,5410,22
20240830,134600,136251000,5410,5410,5410,5410,120
20240830,134500,135601800,5440,5420,5440,5420,12
20240830,134400,135536740,5440,5410,5440,5410,1446
20240830,134300,127713850,5440,5420,5440,5420,19
20240830,134200,127610830,5440,5440,5440,5440,1
20240830,134100,127605390,5440,5420,5440,5420,74
20240830,134000,127204290,5440,5440,5440,5440,1
20240830,133900,127198850,5430,5430,5430,5430,101
20240830,133800,126650420,5440,5440,5440,5440,0
20240830,133700,126650420,5440,5440,5440,5440,1
20240830,133600,126644980,5450,5430,5450,5420,881
20240830,133500,121869820,5460,5450,5460,5440,3
20240830,133400,121853470,5460,5460,5460,5460,0
20240830,133300,121853470,5460,5460,5460,5460,1
20240830,133200,121848010,5430,5440,5440,5430,12
20240830,133100,121782840,5460,5460,5460,5450,103
20240830,133000,121221470,5430,5430,5430,5430,465
20240830,132900,118696520,5440,5440,5440,5440,0
20240830,132800,118696520,5440,5440,5440,5440,0
20240830,132700,118696520,5440,5450,5450,5430,519
20240830,132600,115873380,5460,5460,5460,5460,0
20240830,132500,115873380,5460,5460,5460,5460,0
20240830,132400,115873380,5460,5460,5460,5460,0
20240830,132300,115873380,5460,5460,5460,5460,0
20240830,132200,115873380,5460,5460,5460,5460,0
20240830,132100,115873380,5460,5460,5460,5460,10
20240830,132000,115818780,5420,5420,5420,5420,0
20240830,131900,115818780,5420,5420,5420,5420,24
20240830,131800,115688700,5430,5430,5430,5430,2826
20240830,131700,100343520,5430,5440,5440,5430,1666
20240830,131600,91280720,5440,5440,5440,5440,0
20240830,131500,91280720,5440,5450,5450,5440,327
20240830,131400,89498820,5460,5460,5460,5460,3
20240830,131300,89482440,5460,5460,5460,5460,1
20240830,131200,89476980,5470,5470,5470,5470,0
20240830,131100,89476980,5470,5470,5470,5470,0
20240830,131000,89476980,5470,5470,5470,5470,0
20240830,130900,89476980,5470,5470,5470,5470,0
20240830,130800,89476980,5470,5470,5470,5470,0
20240830,130700,89476980,5470,5470,5470,5470,0
20240830,130600,89476980,5470,5470,5470,5470,0
20240830,130500,89476980,5470,5470,5470,5470,0
20240830,130400,89476980,5470,5470,5470,5470,0
20240830,130300,89476980,5470,5470,5470,5470,0
20240830,130200,89476980,5470,5470,5470,5470,0
20240830,130100,89476980,5470,5470,5470,5470,0
20240830,130000,89476980,5470,5470,5470,5470,0
20240830,125900,89476980,5470,5470,5470,5470,0
20240830,125800,89476980,5470,5470,5470,5470,0
20240830,125700,89476980,5470,5470,5470,5470,0
20240830,125600,89476980,5470,5470,5470,5470,0
20240830,125500,89476980,5470,5470,5470,5470,0
20240830,125400,89476980,5470,5470,5470,5470,0
20240830,125300,89476980,5470,5470,5470,5470,0
20240830,125200,89476980,5470,5470,5470,5470,0
20240830,125100,89476980,5470,5470,5470,5470,0
20240830,125000,89476980,5470,5470,5470,5470,0
20240830,124900,89476980,5470,5470,5470,5470,0
20240830,124800,89476980,5470,5470,5470,5470,0
20240830,124700,89476980,5470,5470,5470,5470,0
20240830,124600,89476980,5470,5470,5470,5470,0
20240830,124500,89476980,5470,5470,5470,5470,0
20240830,124400,89476980,5470,5470,5470,5470,0
20240830,124300,89476980,5470,5470,5470,5470,0
20240830,124200,89476980,5470,5470,5470,5470,0
20240830,124100,89476980,5470,5470,5470,5470,0
20240830,124000,89476980,5470,5470,5470,5470,0
20240830,123900,89476980,5470,5470,5470,5470,0
20240830,123800,89476980,5470,5470,5470,5470,0
20240830,123700,89476980,5470,5470,5470,5470,39
20240830,123600,89263650,5470,5470,5470,5470,0
20240830,123500,89263650,5470,5470,5470,5470,0
20240830,123400,89263650,5470,5470,5470,5470,0
20240830,123300,89263650,5470,5470,5470,5470,0
20240830,123200,89263650,5470,5470,5470,5470,0
20240830,123100,89263650,5470,5470,5470,5470,0
20240830,123000,89263650,5470,5470,5470,5470,0
20240830,122900,89263650,5470,5470,5470,5470,2
20240830,122800,89252710,5460,5460,5460,5460,0
20240830,122700,89252710,5460,5470,5470,5460,22
20240830,122600,89132390,5470,5470,5470,5470,0
20240830,122500,89132390,5470,5470,5470,5470,0
20240830,122400,89132390,5470,5470,5470,5470,0
20240830,122300,89132390,5470,5470,5470,5470,0
20240830,122200,89132390,5470,5460,5470,5460,5
20240830,122100,89105080,5470,5470,5470,5470,0
20240830,122000,89105080,5470,5470,5470,5470,0
20240830,121900,89105080,5470,5470,5470,5470,0
20240830,121800,89105080,5470,5470,5470,5470,0
20240830,121700,89105080,5470,5470,5470,5470,0
20240830,121600,89105080,5470,5470,5470,5470,0
20240830,121500,89105080,5470,5470,5470,5470,0
20240830,121400,89105080,5470,5470,5470,5470,0
20240830,121300,89105080,5470,5470,5470,5470,0
20240830,121200,89105080,5470,5470,5470,5470,0
20240830,121100,89105080,5470,5470,5470,5470,0
20240830,121000,89105080,5470,5470,5470,5470,0
20240830,120900,89105080,5470,5470,5470,5470,0
20240830,120800,89105080,5470,5470,5470,5470,0
20240830,120700,89105080,5470,5470,5470,5470,0
20240830,120600,89105080,5470,5470,5470,5470,0
20240830,120500,89105080,5470,5470,5470,5470,0
20240830,120400,89105080,5470,5470,5470,5470,0
20240830,120300,89105080,5470,5470,5470,5470,0
20240830,120200,89105080,5470,5470,5470,5470,18
20240830,120100,89006620,5470,5470,5470,5470,0
20240830,120000,89006620,5470,5470,5470,5470,0
20240830,115900,89006620,5470,5470,5470,5470,870
20240830,115800,84247720,5470,5470,5470,5470,3
20240830,115700,84231310,5470,5470,5470,5470,0
20240830,115600,84231310,5470,5470,5470,5470,0
20240830,115500,84231310,5470,5470,5470,5470,0
20240830,115400,84231310,5470,5470,5470,5470,0
20240830,115300,84231310,5470,5470,5470,5470,0
20240830,115200,84231310,5470,5470,5470,5470,0
20240830,115100,84231310,5470,5470,5470,5470,0
20240830,115000,84231310,5470,5470,5470,5470,0
20240830,114900,84231310,5470,5470,5470,5470,0
20240830,114800,84231310,5470,5470,5470,5470,0
20240830,114700,84231310,5470,5470,5470,5470,0
20240830,114600,84231310,5470,5470,5470,5470,0
20240830,114500,84231310,5470,5470,5470,5470,0
20240830,114400,84231310,5470,5470,5470,5470,0
20240830,114300,84231310,5470,5470,5470,5470,300
20240830,114200,82590310,5470,5470,5470,5470,0
20240830,114100,82590310,5470,5470,5470,5470,0
20240830,114000,82590310,5470,5470,5470,5470,0
20240830,113900,82590310,5470,5470,5470,5470,0
20240830,113800,82590310,5470,5470,5470,5470,2000
20240830,113700,71650310,5470,5470,5470,5470,0
20240830,113600,71650310,5470,5470,5470,5470,0
20240830,113500,71650310,5470,5470,5470,5470,0
20240830,113400,71650310,5470,5470,5470,5470,0
20240830,113300,71650310,5470,5470,5470,5470,0
20240830,113200,71650310,5470,5470,5470,5470,0
20240830,113100,71650310,5470,5470,5470,5470,0
20240830,113000,71650310,5470,5470,5470,5470,2
20240830,112900,71639370,5460,5460,5460,5460,0
20240830,112800,71639370,5460,5460,5460,5460,994
20240830,112700,66212130,5470,5470,5470,5470,0
20240830,112600,66212130,5470,5470,5470,5470,1
20240830,112500,66206660,5460,5460,5460,5460,0
20240830,112400,66206660,5460,5460,5460,5460,0
20240830,112300,66206660,5460,5460,5460,5460,0
20240830,112200,66206660,5460,5470,5470,5460,2181
20240830,112100,54276960,5520,5520,5520,5520,0
20240830,112000,54276960,5520,5520,5520,5520,0
20240830,111900,54276960,5520,5520,5520,5520,0
20240830,111800,54276960,5520,5520,5520,5520,0
20240830,111700,54276960,5520,5520,5520,5520,0
20240830,111600,54276960,5520,5520,5520,5520,0
20240830,111500,54276960,5520,5520,5520,5520,0
20240830,111400,54276960,5520,5520,5520,5520,0
20240830,111300,54276960,5520,5520,5520,5520,0
20240830,111200,54276960,5520,5520,5520,5520,0
20240830,111100,54276960,5520,5520,5520,5520,1
20240830,111000,54271440,5530,5530,5530,5530,0
20240830,110900,54271440,5530,5510,5530,5510,29
20240830,110800,54111630,5490,5490,5490,5490,0
20240830,110700,54111630,5490,5490,5490,5490,2588
20240830,110600,39903510,5500,5500,5500,5500,0
20240830,110500,39903510,5500,5500,5500,5500,624
20240830,110400,36471510,5510,5510,5510,5510,2
20240830,110300,36460490,5500,5500,5500,5500,379
20240830,110200,34375990,5510,5510,5510,5510,0
20240830,110100,34375990,5510,5500,5510,5500,1002
20240830,110000,28864970,5510,5480,5510,5480,1982
20240830,105900,17964390,5480,5500,5500,5480,50
20240830,105800,17690150,5490,5510,5510,5490,3030
20240830,105700,1053660,5510,5510,5510,5510,0
20240830,105600,1053660,5510,5510,5510,5510,7
20240830,105500,1015090,5510,5510,5510,5510,0
20240830,105400,1015090,5510,5510,5510,5510,0
20240830,105300,1015090,5510,5510,5510,5510,0
20240830,105200,1015090,5510,5510,5510,5510,3
20240830,105100,998560,5510,5510,5510,5510,0
20240830,105000,998560,5510,5510,5510,5510,0
20240830,104900,998560,5510,5510,5510,5510,0
20240830,104800,998560,5510,5510,5510,5510,0
20240830,104700,998560,5510,5510,5510,5510,0
20240830,104600,998560,5510,5510,5510,5510,0
20240830,104500,998560,5510,5510,5510,5510,0
20240830,104400,998560,5510,5510,5510,5510,20
20240830,104300,888360,5510,5510,5510,5510,0
20240830,104200,888360,5510,5510,5510,5510,0
20240830,104100,888360,5510,5510,5510,5510,0
20240830,104000,888360,5510,5510,5510,5510,0
20240830,103900,888360,5510,5510,5510,5510,0
20240830,103800,888360,5510,5510,5510,5510,1
20240830,103700,882850,5510,5510,5510,5510,0
20240830,103600,882850,5510,5510,5510,5510,0
20240830,103500,882850,5510,5510,5510,5510,0
20240830,103400,882850,5510,5510,5510,5510,0
20240830,103300,882850,5510,5510,5510,5510,0
20240830,103200,882850,5510,5510,5510,5510,0
20240830,103100,882850,5510,5510,5510,5510,0
20240830,103000,882850,5510,5510,5510,5510,0
20240830,102900,882850,5510,5510,5510,5510,0
20240830,102800,882850,5510,5510,5510,5510,0
20240830,102700,882850,5510,5510,5510,5510,0
20240830,102600,882850,5510,5510,5510,5510,0
20240830,102500,882850,5510,5510,5510,5510,0
20240830,102400,882850,5510,5510,5510,5510,0
20240830,102300,882850,5510,5510,5510,5510,0
20240830,102200,882850,5510,5510,5510,5510,0
20240830,102100,882850,5510,5510,5510,5510,0
20240830,102000,882850,5510,5510,5510,5510,0
20240830,101900,882850,5510,5510,5510,5510,0
20240830,101800,882850,5510,5510,5510,5510,0
20240830,101700,882850,5510,5510,5510,5510,0
20240830,101600,882850,5510,5510,5510,5510,0
20240830,101500,882850,5510,5510,5510,5510,0
20240830,101400,882850,5510,5510,5510,5510,0
20240830,101300,882850,5510,5510,5510,5510,0
20240830,101200,882850,5510,5510,5510,5510,0
20240830,101100,882850,5510,5510,5510,5510,0
20240830,101000,882850,5510,5510,5510,5510,0
20240830,100900,882850,5510,5510,5510,5510,5
20240830,100800,855300,5510,5510,5510,5510,10
20240830,100700,800200,5510,5510,5510,5510,2
20240830,100600,789180,5510,5510,5510,5510,0
20240830,100500,789180,5510,5510,5510,5510,20
20240830,100400,678980,5520,5520,5520,5520,1
20240830,100300,673460,5520,5520,5520,5520,0
20240830,100200,673460,5520,5520,5520,5520,1
20240830,100100,667940,5520,5520,5520,5520,25
20240830,100000,529940,5520,5520,5520,5520,0
20240830,095900,529940,5520,5520,5520,5520,0
20240830,095800,529940,5520,5520,5520,5520,0
20240830,095700,529940,5520,5520,5520,5520,0
20240830,095600,529940,5520,5520,5520,5520,0
20240830,095500,529940,5520,5520,5520,5520,0
20240830,095400,529940,5520,5520,5520,5520,0
20240830,095300,529940,5520,5520,5520,5520,0
20240830,095200,529940,5520,5520,5520,5520,0
20240830,095100,529940,5520,5520,5520,5520,0
20240830,095000,529940,5520,5520,5520,5520,0
20240830,094900,529940,5520,5520,5520,5520,1
20240830,094800,524420,5520,5520,5520,5520,0
20240830,094700,524420,5520,5520,5520,5520,0
20240830,094600,524420,5520,5520,5520,5520,0
20240830,094500,524420,5520,5520,5520,5520,0
20240830,094400,524420,5520,5520,5520,5520,0
20240830,094300,524420,5520,5520,5520,5520,0
20240830,094200,524420,5520,5520,5520,5520,0
20240830,094100,524420,5520,5520,5520,5520,0
20240830,094000,524420,5520,5520,5520,5520,1
20240830,093900,518900,5520,5520,5520,5520,0
20240830,093800,518900,5520,5520,5520,5520,0
20240830,093700,518900,5520,5520,5520,5520,0
20240830,093600,518900,5520,5520,5520,5520,4
20240830,093500,496820,5510,5510,5510,5510,0
20240830,093400,496820,5510,5510,5510,5510,0
20240830,093300,496820,5510,5510,5510,5510,0
20240830,093200,496820,5510,5510,5510,5510,0
20240830,093100,496820,5510,5510,5510,5510,0
20240830,093000,496820,5510,5510,5510,5510,0
20240830,092900,496820,5510,5510,5510,5510,0
20240830,092800,496820,5510,5510,5510,5510,0
20240830,092700,496820,5510,5510,5510,5510,0
20240830,092600,496820,5510,5510,5510,5510,0
20240830,092500,496820,5510,5510,5510,5510,10
20240830,092400,441720,5520,5520,5520,5520,0
20240830,092300,441720,5520,5520,5520,5520,25
20240830,092200,303720,5520,5520,5520,5520,0
20240830,092100,303720,5520,5520,5520,5520,0
20240830,092000,303720,5520,5520,5520,5520,0
20240830,091900,303720,5520,5520,5520,5520,0
20240830,091800,303720,5520,5520,5520,5520,3
20240830,091700,287160,5530,5530,5530,5530,0
20240830,091600,287160,5530,5530,5530,5530,0
20240830,091500,287160,5530,5530,5530,5530,0
20240830,091400,287160,5530,5530,5530,5530,0
20240830,091300,287160,5530,5530,5530,5530,10
20240830,091200,231860,5530,5520,5530,5520,23
20240830,091100,104890,5530,5530,5530,5530,0
20240830,091000,104890,5530,5530,5530,5530,0
20240830,090900,104890,5530,5530,5530,5530,0
20240830,090800,104890,5530,5530,5530,5530,0
20240830,090700,104890,5530,5530,5530,5530,0
20240830,090600,104890,5530,5530,5530,5530,0
20240830,090500,104890,5530,5530,5530,5530,0
20240830,090400,104890,5530,5530,5530,5530,0
20240830,090300,104890,5530,5530,5530,5530,0
20240830,090200,104890,5530,5530,5530,5530,0
20240830,090100,104890,5530,5530,5530,5530,1
20240830,090000,99360,5520,5520,5520,5520,17