KissMeData/043370/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,192400,563694480,10230,10230,10230,10230,1651
20240830,192300,563694480,10230,10230,10230,10230,0
20240830,192200,563694480,10230,10230,10230,10230,0
20240830,192100,563694480,10230,10230,10230,10230,0
20240830,192000,563694480,10230,10230,10230,10230,0
20240830,191900,563694480,10230,10230,10230,10230,0
20240830,191800,563694480,10230,10230,10230,10230,0
20240830,191700,563694480,10230,10230,10230,10230,0
20240830,191600,563694480,10230,10230,10230,10230,0
20240830,191500,563694480,10230,10230,10230,10230,0
20240830,191400,563694480,10230,10230,10230,10230,0
20240830,191300,563694480,10230,10230,10230,10230,0
20240830,191200,563694480,10230,10230,10230,10230,0
20240830,191100,563694480,10230,10230,10230,10230,0
20240830,191000,563694480,10230,10230,10230,10230,0
20240830,190900,563694480,10230,10230,10230,10230,0
20240830,190800,563694480,10230,10230,10230,10230,0
20240830,190700,563694480,10230,10230,10230,10230,0
20240830,190600,563694480,10230,10230,10230,10230,0
20240830,190500,563694480,10230,10230,10230,10230,0
20240830,190400,563694480,10230,10230,10230,10230,0
20240830,190300,563694480,10230,10230,10230,10230,0
20240830,190200,563694480,10230,10230,10230,10230,0
20240830,190100,563694480,10230,10230,10230,10230,0
20240830,190000,563694480,10230,10230,10230,10230,0
20240830,185900,563694480,10230,10230,10230,10230,0
20240830,185800,563694480,10230,10230,10230,10230,0
20240830,185700,563694480,10230,10230,10230,10230,0
20240830,185600,563694480,10230,10230,10230,10230,0
20240830,185500,563694480,10230,10230,10230,10230,0
20240830,185400,563694480,10230,10230,10230,10230,1651
20240830,185300,563694480,10230,10230,10230,10230,0
20240830,185200,563694480,10230,10230,10230,10230,0
20240830,185100,563694480,10230,10230,10230,10230,0
20240830,185000,563694480,10230,10230,10230,10230,0
20240830,184900,563694480,10230,10230,10230,10230,0
20240830,184800,563694480,10230,10230,10230,10230,0
20240830,184700,563694480,10230,10230,10230,10230,0
20240830,184600,563694480,10230,10230,10230,10230,0
20240830,184500,563694480,10230,10230,10230,10230,0
20240830,184400,563694480,10230,10230,10230,10230,0
20240830,184300,563694480,10230,10230,10230,10230,0
20240830,184200,563694480,10230,10230,10230,10230,0
20240830,184100,563694480,10230,10230,10230,10230,0
20240830,184000,563694480,10230,10230,10230,10230,0
20240830,183900,563694480,10230,10230,10230,10230,0
20240830,183800,563694480,10230,10230,10230,10230,0
20240830,183700,563694480,10230,10230,10230,10230,0
20240830,183600,563694480,10230,10230,10230,10230,0
20240830,183500,563694480,10230,10230,10230,10230,0
20240830,183400,563694480,10230,10230,10230,10230,0
20240830,183300,563694480,10230,10230,10230,10230,0
20240830,183200,563694480,10230,10230,10230,10230,0
20240830,183100,563694480,10230,10230,10230,10230,0
20240830,183000,563694480,10230,10230,10230,10230,0
20240830,182900,563694480,10230,10230,10230,10230,0
20240830,182800,563694480,10230,10230,10230,10230,0
20240830,182700,563694480,10230,10230,10230,10230,0
20240830,182600,563694480,10230,10230,10230,10230,0
20240830,182500,563694480,10230,10230,10230,10230,0
20240830,182400,563694480,10230,10230,10230,10230,1651
20240830,182300,563694480,10230,10230,10230,10230,0
20240830,182200,563694480,10230,10230,10230,10230,0
20240830,182100,563694480,10230,10230,10230,10230,0
20240830,182000,563694480,10230,10230,10230,10230,0
20240830,181900,563694480,10230,10230,10230,10230,0
20240830,181800,563694480,10230,10230,10230,10230,0
20240830,181700,563694480,10230,10230,10230,10230,0
20240830,181600,563694480,10230,10230,10230,10230,0
20240830,181500,563694480,10230,10230,10230,10230,0
20240830,181400,563694480,10230,10230,10230,10230,0
20240830,181300,563694480,10230,10230,10230,10230,0
20240830,181200,563694480,10230,10230,10230,10230,0
20240830,181100,563694480,10230,10230,10230,10230,0
20240830,181000,563694480,10230,10230,10230,10230,0
20240830,180900,563694480,10230,10230,10230,10230,0
20240830,180800,563694480,10230,10230,10230,10230,0
20240830,180700,563694480,10230,10230,10230,10230,0
20240830,180600,563694480,10230,10230,10230,10230,0
20240830,180500,563694480,10230,10230,10230,10230,0
20240830,180400,563694480,10230,10230,10230,10230,0
20240830,180300,563694480,10230,10230,10230,10230,0
20240830,180200,563694480,10230,10230,10230,10230,0
20240830,180100,563694480,10230,10230,10230,10230,0
20240830,180000,563694480,10230,10230,10230,10230,0
20240830,175900,563694480,10230,10230,10230,10230,0
20240830,175800,563694480,10230,10230,10230,10230,0
20240830,175700,563694480,10230,10230,10230,10230,0
20240830,175600,563694480,10230,10230,10230,10230,0
20240830,175500,563694480,10230,10230,10230,10230,0
20240830,175400,563694480,10230,10230,10230,10230,1651
20240830,175300,563694480,10230,10230,10230,10230,0
20240830,175200,563694480,10230,10230,10230,10230,0
20240830,175100,563694480,10230,10230,10230,10230,0
20240830,175000,563694480,10230,10230,10230,10230,0
20240830,174900,563694480,10230,10230,10230,10230,0
20240830,174800,563694480,10230,10230,10230,10230,0
20240830,174700,563694480,10230,10230,10230,10230,0
20240830,174600,563694480,10230,10230,10230,10230,0
20240830,174500,563694480,10230,10230,10230,10230,0
20240830,174400,563694480,10230,10230,10230,10230,0
20240830,174300,563694480,10230,10230,10230,10230,0
20240830,174200,563694480,10230,10230,10230,10230,0
20240830,174100,563694480,10230,10230,10230,10230,0
20240830,174000,563694480,10230,10230,10230,10230,0
20240830,173900,563694480,10230,10230,10230,10230,0
20240830,173800,563694480,10230,10230,10230,10230,0
20240830,173700,563694480,10230,10230,10230,10230,0
20240830,173600,563694480,10230,10230,10230,10230,0
20240830,173500,563694480,10230,10230,10230,10230,0
20240830,173400,563694480,10230,10230,10230,10230,0
20240830,173300,563694480,10230,10230,10230,10230,0
20240830,173200,563694480,10230,10230,10230,10230,0
20240830,173100,563694480,10230,10230,10230,10230,0
20240830,173000,563694480,10230,10230,10230,10230,0
20240830,172900,563694480,10230,10230,10230,10230,0
20240830,172800,563694480,10230,10230,10230,10230,0
20240830,172700,563694480,10230,10230,10230,10230,0
20240830,172600,563694480,10230,10230,10230,10230,0
20240830,172500,563694480,10230,10230,10230,10230,0
20240830,172400,563694480,10230,10230,10230,10230,1651
20240830,172300,563694480,10230,10230,10230,10230,0
20240830,172200,563694480,10230,10230,10230,10230,0
20240830,172100,563694480,10230,10230,10230,10230,0
20240830,172000,563694480,10230,10230,10230,10230,0
20240830,171900,563694480,10230,10230,10230,10230,0
20240830,171800,563694480,10230,10230,10230,10230,0
20240830,171700,563694480,10230,10230,10230,10230,0
20240830,171600,563694480,10230,10230,10230,10230,0
20240830,171500,563694480,10230,10230,10230,10230,0
20240830,171400,563694480,10230,10230,10230,10230,0
20240830,171300,563694480,10230,10230,10230,10230,0
20240830,171200,563694480,10230,10230,10230,10230,0
20240830,171100,563694480,10230,10230,10230,10230,0
20240830,171000,563694480,10230,10230,10230,10230,0
20240830,170900,563694480,10230,10230,10230,10230,0
20240830,170800,563694480,10230,10230,10230,10230,0
20240830,170700,563694480,10230,10230,10230,10230,0
20240830,170600,563694480,10230,10230,10230,10230,0
20240830,170500,563694480,10230,10230,10230,10230,0
20240830,170400,563694480,10230,10230,10230,10230,0
20240830,170300,563694480,10230,10230,10230,10230,0
20240830,170200,563694480,10230,10230,10230,10230,0
20240830,170100,563694480,10230,10230,10230,10230,0
20240830,170000,563694480,10230,10230,10230,10230,0
20240830,165900,563694480,10230,10230,10230,10230,0
20240830,165800,563694480,10230,10230,10230,10230,0
20240830,165700,563694480,10230,10230,10230,10230,0
20240830,165600,563694480,10230,10230,10230,10230,0
20240830,165500,563694480,10230,10230,10230,10230,0
20240830,165400,563694480,10230,10230,10230,10230,1651
20240830,165300,563694480,10230,10230,10230,10230,0
20240830,165200,563694480,10230,10230,10230,10230,0
20240830,165100,563694480,10230,10230,10230,10230,0
20240830,165000,563694480,10230,10230,10230,10230,0
20240830,164900,563694480,10230,10230,10230,10230,0
20240830,164800,563694480,10230,10230,10230,10230,0
20240830,164700,563694480,10230,10230,10230,10230,0
20240830,164600,563694480,10230,10230,10230,10230,0
20240830,164500,563694480,10230,10230,10230,10230,0
20240830,164400,563694480,10230,10230,10230,10230,0
20240830,164300,563694480,10230,10230,10230,10230,0
20240830,164200,563694480,10230,10230,10230,10230,0
20240830,164100,563694480,10230,10230,10230,10230,0
20240830,164000,563694480,10230,10230,10230,10230,0
20240830,163900,563694480,10230,10230,10230,10230,0
20240830,163800,563694480,10230,10230,10230,10230,0
20240830,163700,563694480,10230,10230,10230,10230,0
20240830,163600,563694480,10230,10230,10230,10230,0
20240830,163500,563694480,10230,10230,10230,10230,0
20240830,163400,563694480,10230,10230,10230,10230,0
20240830,163300,563694480,10230,10230,10230,10230,0
20240830,163200,563694480,10230,10230,10230,10230,0
20240830,163100,563694480,10230,10230,10230,10230,0
20240830,163000,563694480,10230,10230,10230,10230,0
20240830,162900,563694480,10230,10230,10230,10230,0
20240830,162800,563694480,10230,10230,10230,10230,0
20240830,162700,563694480,10230,10230,10230,10230,0
20240830,162600,563694480,10230,10230,10230,10230,0
20240830,162500,563694480,10230,10230,10230,10230,0
20240830,162400,563694480,10230,10230,10230,10230,1651
20240830,162300,563694480,10230,10230,10230,10230,0
20240830,162200,563694480,10230,10230,10230,10230,0
20240830,162100,563694480,10230,10230,10230,10230,0
20240830,162000,563694480,10230,10230,10230,10230,0
20240830,161900,563694480,10230,10230,10230,10230,0
20240830,161800,563694480,10230,10230,10230,10230,0
20240830,161700,563694480,10230,10230,10230,10230,0
20240830,161600,563694480,10230,10230,10230,10230,0
20240830,161500,563694480,10230,10230,10230,10230,0
20240830,161400,563694480,10230,10230,10230,10230,0
20240830,161300,563694480,10230,10230,10230,10230,0
20240830,161200,563694480,10230,10230,10230,10230,0
20240830,161100,563694480,10230,10230,10230,10230,0
20240830,161000,563694480,10230,10230,10230,10230,0
20240830,160900,563694480,10230,10230,10230,10230,0
20240830,160800,563694480,10230,10230,10230,10230,0
20240830,160700,563694480,10230,10230,10230,10230,0
20240830,160600,563694480,10230,10230,10230,10230,0
20240830,160500,563694480,10230,10230,10230,10230,0
20240830,160400,563694480,10230,10230,10230,10230,0
20240830,160300,563694480,10230,10230,10230,10230,0
20240830,160200,563694480,10230,10230,10230,10230,0
20240830,160100,563694480,10230,10230,10230,10230,0
20240830,160000,563694480,10230,10230,10230,10230,0
20240830,155900,563694480,10230,10230,10230,10230,0
20240830,155800,563694480,10230,10230,10230,10230,0
20240830,155700,563694480,10230,10230,10230,10230,0
20240830,155600,563694480,10230,10230,10230,10230,0
20240830,155500,563694480,10230,10230,10230,10230,0
20240830,155400,563694480,10230,10230,10230,10230,1651
20240830,155300,563694480,10230,10230,10230,10230,0
20240830,155200,563694480,10230,10230,10230,10230,0
20240830,155100,563694480,10230,10230,10230,10230,0
20240830,155000,563694480,10230,10230,10230,10230,0
20240830,154900,563694480,10230,10230,10230,10230,0
20240830,154800,563694480,10230,10230,10230,10230,0
20240830,154700,563694480,10230,10230,10230,10230,0
20240830,154600,563694480,10230,10230,10230,10230,0
20240830,154500,563694480,10230,10230,10230,10230,0
20240830,154400,563694480,10230,10230,10230,10230,0
20240830,154300,563694480,10230,10230,10230,10230,0
20240830,154200,563694480,10230,10230,10230,10230,0
20240830,154100,563694480,10230,10230,10230,10230,0
20240830,154000,563694480,10230,10230,10230,10230,0
20240830,153900,563694480,10230,10230,10230,10230,0
20240830,153800,563694480,10230,10230,10230,10230,0
20240830,153700,563694480,10230,10230,10230,10230,0
20240830,153600,563694480,10230,10230,10230,10230,0
20240830,153500,563694480,10230,10230,10230,10230,0
20240830,153400,563694480,10230,10230,10230,10230,0
20240830,153300,563694480,10230,10230,10230,10230,0
20240830,153200,563694480,10230,10230,10230,10230,0
20240830,153100,563694480,10230,10230,10230,10230,0
20240830,153000,563694480,10230,10230,10230,10230,1651
20240830,152900,546804750,10260,10260,10260,10260,0
20240830,152800,546804750,10260,10260,10260,10260,0
20240830,152700,546804750,10260,10260,10260,10260,0
20240830,152600,546804750,10260,10260,10260,10260,0
20240830,152500,546804750,10260,10260,10260,10260,0
20240830,152400,546804750,10260,10260,10260,10260,0
20240830,152300,546804750,10260,10260,10260,10260,0
20240830,152200,546804750,10260,10260,10260,10260,0
20240830,152100,546804750,10260,10260,10260,10260,0
20240830,152000,546804750,10260,10260,10260,10260,0
20240830,151900,546804750,10260,10260,10260,10250,4
20240830,151800,546763720,10260,10260,10260,10250,783
20240830,151700,538734450,10260,10260,10260,10260,2
20240830,151600,538713930,10260,10250,10260,10250,202
20240830,151500,536643420,10260,10260,10260,10260,2
20240830,151400,536622900,10260,10260,10260,10260,1
20240830,151300,536612640,10250,10250,10250,10250,100
20240830,151200,535587640,10250,10250,10250,10250,1
20240830,151100,535577390,10260,10260,10260,10260,496
20240830,151000,530488430,10250,10250,10250,10250,100
20240830,150900,529463430,10250,10250,10250,10250,100
20240830,150800,528438430,10250,10250,10250,10250,101
20240830,150700,527403180,10250,10250,10250,10250,0
20240830,150600,527403180,10250,10250,10250,10250,120
20240830,150500,526173180,10250,10250,10250,10250,100
20240830,150400,525148180,10250,10250,10260,10250,207
20240830,150300,523025370,10250,10250,10250,10250,100
20240830,150200,522000370,10250,10250,10250,10250,283
20240830,150100,519099620,10240,10230,10240,10230,592
20240830,150000,513038550,10230,10230,10230,10230,201
20240830,145900,510982320,10230,10230,10230,10230,100
20240830,145800,509959320,10240,10240,10240,10240,376
20240830,145700,506109080,10230,10230,10230,10230,101
20240830,145600,505075850,10240,10240,10240,10240,10
20240830,145500,504973450,10240,10240,10240,10240,0
20240830,145400,504973450,10240,10250,10250,10240,2765
20240830,145300,476655560,10250,10250,10250,10250,101
20240830,145200,475620310,10250,10250,10250,10250,105
20240830,145100,474544060,10250,10250,10250,10250,100
20240830,145000,473519060,10250,10250,10250,10250,25
20240830,144900,473262810,10250,10250,10250,10250,100
20240830,144800,472237810,10250,10250,10250,10250,200
20240830,144700,470187810,10250,10250,10250,10250,100
20240830,144600,469162810,10250,10250,10250,10250,1
20240830,144500,469152560,10250,10250,10250,10250,200
20240830,144400,467102560,10260,10250,10260,10250,131
20240830,144300,465758510,10250,10250,10250,10250,100
20240830,144200,464733510,10250,10250,10250,10250,1
20240830,144100,464723260,10250,10250,10250,10250,200
20240830,144000,462673260,10250,10250,10250,10250,200
20240830,143900,460623260,10250,10250,10250,10250,201
20240830,143800,458563010,10250,10250,10250,10250,0
20240830,143700,458563010,10250,10250,10250,10250,100
20240830,143600,457538010,10260,10260,10260,10260,1
20240830,143500,457527750,10250,10250,10250,10250,10
20240830,143400,457425250,10260,10260,10260,10260,4
20240830,143300,457384210,10260,10260,10260,10260,268
20240830,143200,454634530,10260,10260,10260,10260,1499
20240830,143100,439254790,10250,10250,10260,10250,921
20240830,143000,429806340,10250,10250,10250,10250,107
20240830,142900,428709590,10250,10250,10250,10250,15
20240830,142800,428555840,10250,10250,10250,10250,102
20240830,142700,427510340,10250,10250,10250,10250,100
20240830,142600,426485340,10250,10250,10250,10250,100
20240830,142500,425460340,10250,10250,10250,10250,0
20240830,142400,425460340,10250,10250,10250,10250,184
20240830,142300,423574340,10250,10250,10250,10250,100
20240830,142200,422549340,10250,10250,10250,10250,100
20240830,142100,421524340,10250,10250,10250,10250,0
20240830,142000,421524340,10250,10250,10260,10250,293
20240830,141900,418520210,10250,10250,10250,10250,200
20240830,141800,416470210,10250,10250,10250,10250,164
20240830,141700,414789210,10250,10250,10250,10250,0
20240830,141600,414789210,10250,10260,10260,10250,8
20240830,141500,414707140,10260,10260,10260,10260,64
20240830,141400,414050500,10260,10250,10260,10250,1800
20240830,141300,395583500,10250,10250,10250,10250,1
20240830,141200,395573250,10250,10250,10250,10250,101
20240830,141100,394538000,10260,10260,10260,10260,579
20240830,141000,388597460,10260,10250,10260,10250,103
20240830,140900,387541700,10250,10250,10250,10250,1
20240830,140800,387531450,10250,10250,10250,10250,100
20240830,140700,386506450,10260,10260,10260,10260,0
20240830,140600,386506450,10260,10250,10260,10250,103
20240830,140500,385450690,10250,10250,10250,10250,1
20240830,140400,385440440,10260,10260,10260,10260,324
20240830,140300,382116200,10250,10250,10250,10250,100
20240830,140200,381091200,10250,10250,10250,10250,101
20240830,140100,380055950,10250,10250,10250,10250,0
20240830,140000,380055950,10250,10250,10250,10250,155
20240830,135900,378467200,10250,10250,10250,10250,100
20240830,135800,377442200,10250,10250,10250,10250,101
20240830,135700,376406950,10250,10250,10250,10250,100
20240830,135600,375381950,10250,10250,10250,10250,1
20240830,135500,375371700,10250,10250,10250,10250,100
20240830,135400,374346700,10250,10250,10250,10250,201
20240830,135300,372286450,10250,10250,10250,10250,342
20240830,135200,368780950,10250,10250,10250,10250,80
20240830,135100,367960950,10250,10250,10250,10250,176
20240830,135000,366156950,10260,10260,10260,10260,25
20240830,134900,365900450,10260,10260,10260,10260,0
20240830,134800,365900450,10260,10260,10260,10260,83
20240830,134700,365048870,10270,10260,10270,10260,633
20240830,134600,358551120,10260,10250,10260,10250,302
20240830,134500,355453600,10250,10250,10250,10250,100
20240830,134400,354428600,10250,10250,10250,10250,87
20240830,134300,353536850,10250,10250,10250,10250,260
20240830,134200,350871850,10250,10250,10250,10250,101
20240830,134100,349836600,10250,10250,10250,10250,101
20240830,134000,348801350,10250,10250,10250,10250,1
20240830,133900,348791100,10260,10270,10270,10260,308
20240830,133800,345629550,10270,10270,10270,10270,343
20240830,133700,342106940,10270,10270,10270,10270,179
20240830,133600,340268610,10270,10270,10270,10270,153
20240830,133500,338697300,10270,10270,10270,10270,218
20240830,133400,336458440,10270,10270,10270,10270,235
20240830,133300,334044990,10270,10270,10270,10270,255
20240830,133200,331426140,10270,10270,10270,10270,130
20240830,133100,330091040,10270,10270,10270,10270,262
20240830,133000,327400300,10260,10260,10260,10260,568
20240830,132900,321572620,10260,10260,10260,10260,4
20240830,132800,321531580,10260,10260,10260,10260,517
20240830,132700,316227160,10260,10260,10260,10260,885
20240830,132600,307147060,10260,10250,10260,10250,102
20240830,132500,306101550,10250,10250,10250,10250,201
20240830,132400,304041300,10250,10250,10250,10250,200
20240830,132300,301991300,10250,10250,10250,10250,0
20240830,132200,301991300,10250,10250,10250,10250,308
20240830,132100,298834300,10250,10250,10250,10250,100
20240830,132000,297809300,10260,10260,10260,10260,0
20240830,131900,297809300,10260,10260,10260,10260,0
20240830,131800,297809300,10260,10260,10260,10260,0
20240830,131700,297809300,10260,10260,10260,10260,7
20240830,131600,297737480,10260,10260,10260,10260,139
20240830,131500,296311340,10260,10260,10270,10260,287
20240830,131400,293366710,10260,10260,10260,10260,275
20240830,131300,290545210,10260,10260,10260,10260,115
20240830,131200,289365310,10260,10260,10260,10260,137
20240830,131100,287959690,10260,10270,10270,10260,282
20240830,131000,285063970,10260,10260,10260,10260,165
20240830,130900,283371070,10260,10260,10260,10260,230
20240830,130800,281011270,10260,10260,10260,10260,179
20240830,130700,279174730,10260,10260,10260,10260,53
20240830,130600,278630950,10260,10260,10260,10260,230
20240830,130500,276271150,10260,10260,10260,10260,54
20240830,130400,275717110,10260,10260,10260,10260,263
20240830,130300,273018730,10260,10260,10260,10260,64
20240830,130200,272362090,10260,10260,10260,10260,183
20240830,130100,270484510,10260,10260,10270,10260,180
20240830,130000,268637090,10260,10260,10260,10260,114
20240830,125900,267467450,10260,10260,10260,10260,193
20240830,125800,265487270,10260,10260,10260,10260,83
20240830,125700,264635690,10260,10260,10260,10260,179
20240830,125600,262799150,10260,10260,10260,10260,225
20240830,125500,260490650,10260,10260,10260,10260,136
20240830,125400,259095290,10260,10260,10260,10260,64
20240830,125300,258438650,10260,10260,10270,10260,253
20240830,125200,255842860,10260,10260,10260,10260,33
20240830,125100,255504280,10260,10260,10260,10260,163
20240830,125000,253831900,10260,10260,10270,10260,943
20240830,124900,244155940,10260,10260,10280,10260,1000
20240830,124800,233895540,10250,10250,10250,10250,0
20240830,124700,233895540,10250,10250,10250,10250,0
20240830,124600,233895540,10250,10250,10250,10250,0
20240830,124500,233895540,10250,10250,10250,10250,0
20240830,124400,233895540,10250,10250,10250,10250,0
20240830,124300,233895540,10250,10250,10250,10250,0
20240830,124200,233895540,10250,10250,10250,10250,0
20240830,124100,233895540,10250,10250,10250,10250,0
20240830,124000,233895540,10250,10260,10260,10250,373
20240830,123900,230068760,10260,10260,10260,10260,0
20240830,123800,230068760,10260,10250,10260,10250,94
20240830,123700,229104330,10260,10260,10260,10260,75
20240830,123600,228334830,10260,10260,10260,10260,177
20240830,123500,226518810,10260,10260,10260,10260,183
20240830,123400,224641230,10260,10260,10260,10260,22
20240830,123300,224415510,10260,10260,10260,10260,248
20240830,123200,221871030,10260,10260,10260,10260,109
20240830,123100,220752690,10260,10260,10260,10260,245
20240830,123000,218238990,10260,10260,10260,10260,351
20240830,122900,214637730,10260,10260,10260,10260,106
20240830,122800,213550170,10260,10260,10260,10260,209
20240830,122700,211405830,10260,10260,10260,10260,94
20240830,122600,210441390,10260,10260,10260,10260,130
20240830,122500,209107590,10260,10260,10260,10260,162
20240830,122400,207445470,10270,10270,10270,10270,57
20240830,122300,206860080,10260,10260,10270,10260,227
20240830,122200,204530490,10260,10260,10260,10260,93
20240830,122100,203576310,10260,10260,10260,10260,248
20240830,122000,201031830,10260,10270,10270,10260,136
20240830,121900,199635870,10270,10270,10270,10270,108
20240830,121800,198526710,10270,10270,10270,10270,141
20240830,121700,197078640,10270,10270,10270,10270,287
20240830,121600,194131150,10270,10270,10270,10270,174
20240830,121500,192344170,10270,10270,10270,10270,75
20240830,121400,191573920,10270,10270,10270,10270,205
20240830,121300,189468570,10270,10270,10270,10270,64
20240830,121200,188811290,10270,10270,10270,10270,247
20240830,121100,186274600,10270,10270,10270,10270,105
20240830,121000,185196250,10270,10270,10270,10270,173
20240830,120900,183419540,10270,10270,10270,10270,109
20240830,120800,182300110,10270,10260,10270,10260,946
20240830,120700,172589830,10260,10260,10260,10260,0
20240830,120600,172589830,10260,10260,10260,10260,0
20240830,120500,172589830,10260,10260,10260,10260,0
20240830,120400,172589830,10260,10260,10260,10260,0
20240830,120300,172589830,10260,10260,10260,10260,0
20240830,120200,172589830,10260,10260,10260,10260,2
20240830,120100,172569310,10260,10260,10270,10260,874
20240830,120000,163600740,10250,10250,10250,10250,0
20240830,115900,163600740,10250,10250,10250,10250,0
20240830,115800,163600740,10250,10250,10250,10250,50
20240830,115700,163088240,10260,10260,10260,10260,0
20240830,115600,163088240,10260,10260,10260,10260,50
20240830,115500,162575240,10260,10260,10260,10260,453
20240830,115400,157927460,10260,10260,10260,10260,329
20240830,115300,154551920,10260,10260,10260,10260,63
20240830,115200,153905540,10260,10260,10260,10260,250
20240830,115100,151340540,10260,10260,10260,10260,103
20240830,115000,150283760,10260,10260,10270,10260,380
20240830,114900,146384790,10260,10260,10260,10260,0
20240830,114800,146384790,10260,10260,10260,10260,393
20240830,114700,142352610,10260,10260,10260,10260,306
20240830,114600,139213050,10260,10260,10260,10260,0
20240830,114500,139213050,10260,10260,10260,10260,7
20240830,114400,139141230,10260,10270,10270,10260,491
20240830,114300,134099790,10270,10270,10270,10270,245
20240830,114200,131583640,10280,10270,10280,10270,84
20240830,114100,130720760,10270,10270,10270,10270,130
20240830,114000,129385660,10270,10270,10280,10270,142
20240830,113900,127927120,10270,10270,10270,10270,64
20240830,113800,127269840,10270,10270,10270,10270,131
20240830,113700,125924470,10270,10270,10270,10270,119
20240830,113600,124702340,10270,10270,10270,10270,95
20240830,113500,123726690,10270,10270,10270,10270,117
20240830,113400,122525100,10280,10280,10280,10280,101
20240830,113300,121486820,10280,10280,10280,10280,476
20240830,113200,116593540,10280,10280,10280,10280,33
20240830,113100,116254300,10280,10280,10280,10280,126
20240830,113000,114959020,10290,10260,10290,10260,575
20240830,112900,109049340,10270,10270,10270,10270,147
20240830,112800,107539650,10260,10260,10260,10260,687
20240830,112700,100491030,10260,10260,10260,10260,206
20240830,112600,98377470,10260,10260,10260,10260,0
20240830,112500,98377470,10260,10260,10260,10260,0
20240830,112400,98377470,10260,10260,10260,10260,0
20240830,112300,98377470,10260,10260,10260,10260,0
20240830,112200,98377470,10260,10260,10260,10260,0
20240830,112100,98377470,10260,10260,10260,10260,2
20240830,112000,98356950,10250,10270,10270,10250,2160
20240830,111900,76192280,10270,10270,10280,10270,689
20240830,111800,69114980,10270,10290,10290,10270,698
20240830,111700,61940260,10300,10290,10300,10290,20
20240830,111600,61734370,10290,10300,10320,10280,1101
20240830,111500,50401760,10300,10300,10300,10300,0
20240830,111400,50401760,10300,10300,10300,10300,0
20240830,111300,50401760,10300,10310,10310,10300,13
20240830,111200,50267840,10330,10330,10330,10330,0
20240830,111100,50267840,10330,10330,10330,10330,0
20240830,111000,50267840,10330,10330,10330,10330,0
20240830,110900,50267840,10330,10330,10330,10330,0
20240830,110800,50267840,10330,10330,10330,10330,0
20240830,110700,50267840,10330,10330,10330,10330,1
20240830,110600,50257510,10310,10310,10310,10310,0
20240830,110500,50257510,10310,10310,10310,10310,0
20240830,110400,50257510,10310,10310,10310,10310,0
20240830,110300,50257510,10310,10330,10330,10310,427
20240830,110200,45847880,10330,10330,10330,10330,0
20240830,110100,45847880,10330,10330,10330,10330,0
20240830,110000,45847880,10330,10330,10330,10330,0
20240830,105900,45847880,10330,10330,10330,10330,10
20240830,105800,45744580,10340,10340,10340,10340,0
20240830,105700,45744580,10340,10340,10340,10340,0
20240830,105600,45744580,10340,10340,10340,10340,0
20240830,105500,45744580,10340,10340,10340,10340,0
20240830,105400,45744580,10340,10340,10340,10340,0
20240830,105300,45744580,10340,10340,10340,10340,0
20240830,105200,45744580,10340,10340,10340,10340,19
20240830,105100,45548120,10340,10340,10340,10340,0
20240830,105000,45548120,10340,10340,10340,10340,0
20240830,104900,45548120,10340,10340,10340,10340,0
20240830,104800,45548120,10340,10340,10340,10340,0
20240830,104700,45548120,10340,10340,10340,10340,0
20240830,104600,45548120,10340,10340,10340,10340,0
20240830,104500,45548120,10340,10340,10340,10340,0
20240830,104400,45548120,10340,10340,10340,10340,0
20240830,104300,45548120,10340,10340,10340,10340,0
20240830,104200,45548120,10340,10340,10340,10340,0
20240830,104100,45548120,10340,10340,10340,10340,19
20240830,104000,45351660,10330,10330,10330,10330,0
20240830,103900,45351660,10330,10330,10330,10330,0
20240830,103800,45351660,10330,10330,10330,10330,0
20240830,103700,45351660,10330,10330,10330,10330,0
20240830,103600,45351660,10330,10330,10330,10330,0
20240830,103500,45351660,10330,10330,10330,10330,77
20240830,103400,44556250,10340,10340,10340,10340,0
20240830,103300,44556250,10340,10340,10340,10340,1
20240830,103200,44545910,10340,10340,10340,10340,31
20240830,103100,44225370,10340,10340,10340,10340,0
20240830,103000,44225370,10340,10350,10350,10340,322
20240830,102900,40894830,10360,10360,10360,10360,1
20240830,102800,40884470,10360,10360,10360,10360,5
20240830,102700,40832670,10380,10380,10380,10380,0
20240830,102600,40832670,10380,10380,10380,10380,0
20240830,102500,40832670,10380,10380,10380,10380,0
20240830,102400,40832670,10380,10380,10380,10380,0
20240830,102300,40832670,10380,10380,10380,10380,0
20240830,102200,40832670,10380,10380,10380,10380,0
20240830,102100,40832670,10380,10380,10380,10380,0
20240830,102000,40832670,10380,10380,10380,10380,0
20240830,101900,40832670,10380,10380,10380,10380,0
20240830,101800,40832670,10380,10360,10380,10360,2
20240830,101700,40811930,10360,10360,10360,10360,0
20240830,101600,40811930,10360,10360,10360,10360,0
20240830,101500,40811930,10360,10360,10360,10360,0
20240830,101400,40811930,10360,10360,10360,10360,0
20240830,101300,40811930,10360,10360,10360,10360,0
20240830,101200,40811930,10360,10370,10370,10360,169
20240830,101100,39060880,10380,10380,10380,10380,0
20240830,101000,39060880,10380,10380,10380,10380,0
20240830,100900,39060880,10380,10380,10380,10380,2
20240830,100800,39040120,10380,10380,10380,10380,0
20240830,100700,39040120,10380,10380,10380,10380,0
20240830,100600,39040120,10380,10380,10380,10380,0
20240830,100500,39040120,10380,10380,10380,10380,0
20240830,100400,39040120,10380,10380,10380,10380,1
20240830,100300,39029740,10380,10380,10380,10380,0
20240830,100200,39029740,10380,10380,10380,10380,0
20240830,100100,39029740,10380,10380,10380,10380,0
20240830,100000,39029740,10380,10380,10380,10380,0
20240830,095900,39029740,10380,10380,10380,10380,0
20240830,095800,39029740,10380,10380,10380,10380,0
20240830,095700,39029740,10380,10380,10380,10380,0
20240830,095600,39029740,10380,10380,10380,10380,32
20240830,095500,38697580,10370,10370,10370,10370,9
20240830,095400,38604250,10370,10370,10370,10370,6
20240830,095300,38542030,10370,10370,10370,10370,1
20240830,095200,38531660,10370,10370,10370,10370,0
20240830,095100,38531660,10370,10360,10370,10360,439
20240830,095000,33983210,10350,10350,10350,10350,0
20240830,094900,33983210,10350,10350,10350,10350,20
20240830,094800,33776210,10350,10350,10350,10350,0
20240830,094700,33776210,10350,10350,10350,10350,10
20240830,094600,33672710,10360,10360,10360,10360,0
20240830,094500,33672710,10360,10360,10360,10360,0
20240830,094400,33672710,10360,10360,10360,10360,2
20240830,094300,33651990,10360,10360,10360,10360,0
20240830,094200,33651990,10360,10360,10360,10360,285
20240830,094100,30699390,10350,10330,10350,10330,543
20240830,094000,25084130,10330,10330,10330,10330,20
20240830,093900,24877530,10330,10330,10330,10330,3
20240830,093800,24846540,10310,10310,10310,10310,0
20240830,093700,24846540,10310,10320,10320,10310,250
20240830,093600,22269030,10320,10320,10320,10320,0
20240830,093500,22269030,10320,10320,10320,10320,0
20240830,093400,22269030,10320,10320,10320,10320,22
20240830,093300,22041990,10340,10340,10340,10340,0
20240830,093200,22041990,10340,10340,10340,10340,0
20240830,093100,22041990,10340,10340,10340,10340,0
20240830,093000,22041990,10340,10340,10340,10340,0
20240830,092900,22041990,10340,10340,10340,10340,0
20240830,092800,22041990,10340,10340,10340,10340,27
20240830,092700,21762810,10340,10340,10340,10340,0
20240830,092600,21762810,10340,10330,10340,10310,115
20240830,092500,20575250,10340,10340,10340,10340,0
20240830,092400,20575250,10340,10340,10340,10340,0
20240830,092300,20575250,10340,10340,10340,10340,0
20240830,092200,20575250,10340,10340,10340,10340,0
20240830,092100,20575250,10340,10340,10340,10340,0
20240830,092000,20575250,10340,10340,10340,10340,1
20240830,091900,20564910,10330,10300,10330,10300,19
20240830,091800,20368670,10290,10320,10320,10290,1179
20240830,091700,8230030,10330,10330,10330,10330,11
20240830,091600,8116400,10350,10350,10350,10350,0
20240830,091500,8116400,10350,10350,10350,10350,0
20240830,091400,8116400,10350,10350,10350,10350,0
20240830,091300,8116400,10350,10350,10350,10350,118
20240830,091200,6895100,10350,10350,10350,10350,177
20240830,091100,5063150,10350,10330,10350,10330,69
20240830,091000,4350100,10330,10330,10330,10330,72
20240830,090900,3606340,10330,10330,10330,10330,9
20240830,090800,3513370,10320,10320,10320,10320,39
20240830,090700,3110890,10310,10310,10310,10310,0
20240830,090600,3110890,10310,10300,10320,10300,220
20240830,090500,843370,10300,10300,10300,10300,20
20240830,090400,637370,10300,10300,10300,10300,0
20240830,090300,637370,10300,10300,10300,10300,1
20240830,090200,627070,10290,10290,10290,10290,0
20240830,090100,627070,10290,10290,10290,10290,20
20240830,090000,421270,10280,10270,10280,10270,41