KissMeData/071850/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,194500,93796150,2225,2225,2225,2225,697
20240830,194400,93796150,2225,2225,2225,2225,0
20240830,194300,93796150,2225,2225,2225,2225,0
20240830,194200,93796150,2225,2225,2225,2225,0
20240830,194100,93796150,2225,2225,2225,2225,0
20240830,194000,93796150,2225,2225,2225,2225,0
20240830,193900,93796150,2225,2225,2225,2225,0
20240830,193800,93796150,2225,2225,2225,2225,0
20240830,193700,93796150,2225,2225,2225,2225,0
20240830,193600,93796150,2225,2225,2225,2225,0
20240830,193500,93796150,2225,2225,2225,2225,0
20240830,193400,93796150,2225,2225,2225,2225,0
20240830,193300,93796150,2225,2225,2225,2225,0
20240830,193200,93796150,2225,2225,2225,2225,0
20240830,193100,93796150,2225,2225,2225,2225,0
20240830,193000,93796150,2225,2225,2225,2225,0
20240830,192900,93796150,2225,2225,2225,2225,0
20240830,192800,93796150,2225,2225,2225,2225,0
20240830,192700,93796150,2225,2225,2225,2225,0
20240830,192600,93796150,2225,2225,2225,2225,0
20240830,192500,93796150,2225,2225,2225,2225,0
20240830,192400,93796150,2225,2225,2225,2225,0
20240830,192300,93796150,2225,2225,2225,2225,0
20240830,192200,93796150,2225,2225,2225,2225,0
20240830,192100,93796150,2225,2225,2225,2225,0
20240830,192000,93796150,2225,2225,2225,2225,0
20240830,191900,93796150,2225,2225,2225,2225,0
20240830,191800,93796150,2225,2225,2225,2225,0
20240830,191700,93796150,2225,2225,2225,2225,0
20240830,191600,93796150,2225,2225,2225,2225,0
20240830,191500,93796150,2225,2225,2225,2225,697
20240830,191400,93796150,2225,2225,2225,2225,0
20240830,191300,93796150,2225,2225,2225,2225,0
20240830,191200,93796150,2225,2225,2225,2225,0
20240830,191100,93796150,2225,2225,2225,2225,0
20240830,191000,93796150,2225,2225,2225,2225,0
20240830,190900,93796150,2225,2225,2225,2225,0
20240830,190800,93796150,2225,2225,2225,2225,0
20240830,190700,93796150,2225,2225,2225,2225,0
20240830,190600,93796150,2225,2225,2225,2225,0
20240830,190500,93796150,2225,2225,2225,2225,0
20240830,190400,93796150,2225,2225,2225,2225,0
20240830,190300,93796150,2225,2225,2225,2225,0
20240830,190200,93796150,2225,2225,2225,2225,0
20240830,190100,93796150,2225,2225,2225,2225,0
20240830,190000,93796150,2225,2225,2225,2225,0
20240830,185900,93796150,2225,2225,2225,2225,0
20240830,185800,93796150,2225,2225,2225,2225,0
20240830,185700,93796150,2225,2225,2225,2225,0
20240830,185600,93796150,2225,2225,2225,2225,0
20240830,185500,93796150,2225,2225,2225,2225,0
20240830,185400,93796150,2225,2225,2225,2225,0
20240830,185300,93796150,2225,2225,2225,2225,0
20240830,185200,93796150,2225,2225,2225,2225,0
20240830,185100,93796150,2225,2225,2225,2225,0
20240830,185000,93796150,2225,2225,2225,2225,0
20240830,184900,93796150,2225,2225,2225,2225,0
20240830,184800,93796150,2225,2225,2225,2225,0
20240830,184700,93796150,2225,2225,2225,2225,0
20240830,184600,93796150,2225,2225,2225,2225,0
20240830,184500,93796150,2225,2225,2225,2225,697
20240830,184400,93796150,2225,2225,2225,2225,0
20240830,184300,93796150,2225,2225,2225,2225,0
20240830,184200,93796150,2225,2225,2225,2225,0
20240830,184100,93796150,2225,2225,2225,2225,0
20240830,184000,93796150,2225,2225,2225,2225,0
20240830,183900,93796150,2225,2225,2225,2225,0
20240830,183800,93796150,2225,2225,2225,2225,0
20240830,183700,93796150,2225,2225,2225,2225,0
20240830,183600,93796150,2225,2225,2225,2225,0
20240830,183500,93796150,2225,2225,2225,2225,0
20240830,183400,93796150,2225,2225,2225,2225,0
20240830,183300,93796150,2225,2225,2225,2225,0
20240830,183200,93796150,2225,2225,2225,2225,0
20240830,183100,93796150,2225,2225,2225,2225,0
20240830,183000,93796150,2225,2225,2225,2225,0
20240830,182900,93796150,2225,2225,2225,2225,0
20240830,182800,93796150,2225,2225,2225,2225,0
20240830,182700,93796150,2225,2225,2225,2225,0
20240830,182600,93796150,2225,2225,2225,2225,0
20240830,182500,93796150,2225,2225,2225,2225,0
20240830,182400,93796150,2225,2225,2225,2225,0
20240830,182300,93796150,2225,2225,2225,2225,0
20240830,182200,93796150,2225,2225,2225,2225,0
20240830,182100,93796150,2225,2225,2225,2225,0
20240830,182000,93796150,2225,2225,2225,2225,0
20240830,181900,93796150,2225,2225,2225,2225,0
20240830,181800,93796150,2225,2225,2225,2225,0
20240830,181700,93796150,2225,2225,2225,2225,0
20240830,181600,93796150,2225,2225,2225,2225,0
20240830,181500,93796150,2225,2225,2225,2225,697
20240830,181400,93796150,2225,2225,2225,2225,0
20240830,181300,93796150,2225,2225,2225,2225,0
20240830,181200,93796150,2225,2225,2225,2225,0
20240830,181100,93796150,2225,2225,2225,2225,0
20240830,181000,93796150,2225,2225,2225,2225,0
20240830,180900,93796150,2225,2225,2225,2225,0
20240830,180800,93796150,2225,2225,2225,2225,0
20240830,180700,93796150,2225,2225,2225,2225,0
20240830,180600,93796150,2225,2225,2225,2225,0
20240830,180500,93796150,2225,2225,2225,2225,0
20240830,180400,93796150,2225,2225,2225,2225,0
20240830,180300,93796150,2225,2225,2225,2225,0
20240830,180200,93796150,2225,2225,2225,2225,0
20240830,180100,93796150,2225,2225,2225,2225,0
20240830,180000,93796150,2225,2225,2225,2225,0
20240830,175900,93796150,2225,2225,2225,2225,0
20240830,175800,93796150,2225,2225,2225,2225,0
20240830,175700,93796150,2225,2225,2225,2225,0
20240830,175600,93796150,2225,2225,2225,2225,0
20240830,175500,93796150,2225,2225,2225,2225,0
20240830,175400,93796150,2225,2225,2225,2225,0
20240830,175300,93796150,2225,2225,2225,2225,0
20240830,175200,93796150,2225,2225,2225,2225,0
20240830,175100,93796150,2225,2225,2225,2225,0
20240830,175000,93796150,2225,2225,2225,2225,0
20240830,174900,93796150,2225,2225,2225,2225,0
20240830,174800,93796150,2225,2225,2225,2225,0
20240830,174700,93796150,2225,2225,2225,2225,0
20240830,174600,93796150,2225,2225,2225,2225,0
20240830,174500,93796150,2225,2225,2225,2225,697
20240830,174400,93796150,2225,2225,2225,2225,0
20240830,174300,93796150,2225,2225,2225,2225,0
20240830,174200,93796150,2225,2225,2225,2225,0
20240830,174100,93796150,2225,2225,2225,2225,0
20240830,174000,93796150,2225,2225,2225,2225,0
20240830,173900,93796150,2225,2225,2225,2225,0
20240830,173800,93796150,2225,2225,2225,2225,0
20240830,173700,93796150,2225,2225,2225,2225,0
20240830,173600,93796150,2225,2225,2225,2225,0
20240830,173500,93796150,2225,2225,2225,2225,0
20240830,173400,93796150,2225,2225,2225,2225,0
20240830,173300,93796150,2225,2225,2225,2225,0
20240830,173200,93796150,2225,2225,2225,2225,0
20240830,173100,93796150,2225,2225,2225,2225,0
20240830,173000,93796150,2225,2225,2225,2225,0
20240830,172900,93796150,2225,2225,2225,2225,0
20240830,172800,93796150,2225,2225,2225,2225,0
20240830,172700,93796150,2225,2225,2225,2225,0
20240830,172600,93796150,2225,2225,2225,2225,0
20240830,172500,93796150,2225,2225,2225,2225,0
20240830,172400,93796150,2225,2225,2225,2225,0
20240830,172300,93796150,2225,2225,2225,2225,0
20240830,172200,93796150,2225,2225,2225,2225,0
20240830,172100,93796150,2225,2225,2225,2225,0
20240830,172000,93796150,2225,2225,2225,2225,0
20240830,171900,93796150,2225,2225,2225,2225,0
20240830,171800,93796150,2225,2225,2225,2225,0
20240830,171700,93796150,2225,2225,2225,2225,0
20240830,171600,93796150,2225,2225,2225,2225,0
20240830,171500,93796150,2225,2225,2225,2225,697
20240830,171400,93796150,2225,2225,2225,2225,0
20240830,171300,93796150,2225,2225,2225,2225,0
20240830,171200,93796150,2225,2225,2225,2225,0
20240830,171100,93796150,2225,2225,2225,2225,0
20240830,171000,93796150,2225,2225,2225,2225,0
20240830,170900,93796150,2225,2225,2225,2225,0
20240830,170800,93796150,2225,2225,2225,2225,0
20240830,170700,93796150,2225,2225,2225,2225,0
20240830,170600,93796150,2225,2225,2225,2225,0
20240830,170500,93796150,2225,2225,2225,2225,0
20240830,170400,93796150,2225,2225,2225,2225,0
20240830,170300,93796150,2225,2225,2225,2225,0
20240830,170200,93796150,2225,2225,2225,2225,0
20240830,170100,93796150,2225,2225,2225,2225,0
20240830,170000,93796150,2225,2225,2225,2225,0
20240830,165900,93796150,2225,2225,2225,2225,0
20240830,165800,93796150,2225,2225,2225,2225,0
20240830,165700,93796150,2225,2225,2225,2225,0
20240830,165600,93796150,2225,2225,2225,2225,0
20240830,165500,93796150,2225,2225,2225,2225,0
20240830,165400,93796150,2225,2225,2225,2225,0
20240830,165300,93796150,2225,2225,2225,2225,0
20240830,165200,93796150,2225,2225,2225,2225,0
20240830,165100,93796150,2225,2225,2225,2225,0
20240830,165000,93796150,2225,2225,2225,2225,0
20240830,164900,93796150,2225,2225,2225,2225,0
20240830,164800,93796150,2225,2225,2225,2225,0
20240830,164700,93796150,2225,2225,2225,2225,0
20240830,164600,93796150,2225,2225,2225,2225,0
20240830,164500,93796150,2225,2225,2225,2225,697
20240830,164400,93796150,2225,2225,2225,2225,0
20240830,164300,93796150,2225,2225,2225,2225,0
20240830,164200,93796150,2225,2225,2225,2225,0
20240830,164100,93796150,2225,2225,2225,2225,0
20240830,164000,93796150,2225,2225,2225,2225,0
20240830,163900,93796150,2225,2225,2225,2225,0
20240830,163800,93796150,2225,2225,2225,2225,0
20240830,163700,93796150,2225,2225,2225,2225,0
20240830,163600,93796150,2225,2225,2225,2225,0
20240830,163500,93796150,2225,2225,2225,2225,0
20240830,163400,93796150,2225,2225,2225,2225,0
20240830,163300,93796150,2225,2225,2225,2225,0
20240830,163200,93796150,2225,2225,2225,2225,0
20240830,163100,93796150,2225,2225,2225,2225,0
20240830,163000,93796150,2225,2225,2225,2225,0
20240830,162900,93796150,2225,2225,2225,2225,0
20240830,162800,93796150,2225,2225,2225,2225,0
20240830,162700,93796150,2225,2225,2225,2225,0
20240830,162600,93796150,2225,2225,2225,2225,0
20240830,162500,93796150,2225,2225,2225,2225,0
20240830,162400,93796150,2225,2225,2225,2225,0
20240830,162300,93796150,2225,2225,2225,2225,0
20240830,162200,93796150,2225,2225,2225,2225,0
20240830,162100,93796150,2225,2225,2225,2225,0
20240830,162000,93796150,2225,2225,2225,2225,0
20240830,161900,93796150,2225,2225,2225,2225,0
20240830,161800,93796150,2225,2225,2225,2225,0
20240830,161700,93796150,2225,2225,2225,2225,0
20240830,161600,93796150,2225,2225,2225,2225,0
20240830,161500,93796150,2225,2225,2225,2225,697
20240830,161400,93796150,2225,2225,2225,2225,0
20240830,161300,93796150,2225,2225,2225,2225,0
20240830,161200,93796150,2225,2225,2225,2225,0
20240830,161100,93796150,2225,2225,2225,2225,0
20240830,161000,93796150,2225,2225,2225,2225,0
20240830,160900,93796150,2225,2225,2225,2225,0
20240830,160800,93796150,2225,2225,2225,2225,0
20240830,160700,93796150,2225,2225,2225,2225,0
20240830,160600,93796150,2225,2225,2225,2225,0
20240830,160500,93796150,2225,2225,2225,2225,0
20240830,160400,93796150,2225,2225,2225,2225,0
20240830,160300,93796150,2225,2225,2225,2225,0
20240830,160200,93796150,2225,2225,2225,2225,0
20240830,160100,93796150,2225,2225,2225,2225,0
20240830,160000,93796150,2225,2225,2225,2225,0
20240830,155900,93796150,2225,2225,2225,2225,0
20240830,155800,93796150,2225,2225,2225,2225,0
20240830,155700,93796150,2225,2225,2225,2225,0
20240830,155600,93796150,2225,2225,2225,2225,0
20240830,155500,93796150,2225,2225,2225,2225,0
20240830,155400,93796150,2225,2225,2225,2225,0
20240830,155300,93796150,2225,2225,2225,2225,0
20240830,155200,93796150,2225,2225,2225,2225,0
20240830,155100,93796150,2225,2225,2225,2225,0
20240830,155000,93796150,2225,2225,2225,2225,0
20240830,154900,93796150,2225,2225,2225,2225,0
20240830,154800,93796150,2225,2225,2225,2225,0
20240830,154700,93796150,2225,2225,2225,2225,0
20240830,154600,93796150,2225,2225,2225,2225,0
20240830,154500,93796150,2225,2225,2225,2225,697
20240830,154400,93796150,2225,2225,2225,2225,0
20240830,154300,93796150,2225,2225,2225,2225,0
20240830,154200,93796150,2225,2225,2225,2225,0
20240830,154100,93796150,2225,2225,2225,2225,0
20240830,154000,93796150,2225,2225,2225,2225,0
20240830,153900,93796150,2225,2225,2225,2225,0
20240830,153800,93796150,2225,2225,2225,2225,0
20240830,153700,93796150,2225,2225,2225,2225,0
20240830,153600,93796150,2225,2225,2225,2225,0
20240830,153500,93796150,2225,2225,2225,2225,0
20240830,153400,93796150,2225,2225,2225,2225,0
20240830,153300,93796150,2225,2225,2225,2225,0
20240830,153200,93796150,2225,2225,2225,2225,0
20240830,153100,93796150,2225,2225,2225,2225,0
20240830,153000,93796150,2225,2225,2225,2225,697
20240830,152900,92245325,2215,2215,2215,2215,0
20240830,152800,92245325,2215,2215,2215,2215,0
20240830,152700,92245325,2215,2215,2215,2215,0
20240830,152600,92245325,2215,2215,2215,2215,0
20240830,152500,92245325,2215,2215,2215,2215,0
20240830,152400,92245325,2215,2215,2215,2215,0
20240830,152300,92245325,2215,2215,2215,2215,0
20240830,152200,92245325,2215,2215,2215,2215,0
20240830,152100,92245325,2215,2215,2215,2215,0
20240830,152000,92245325,2215,2215,2215,2215,0
20240830,151900,92245325,2215,2215,2215,2215,0
20240830,151800,92245325,2215,2215,2215,2215,0
20240830,151700,92245325,2215,2215,2215,2215,0
20240830,151600,92245325,2215,2215,2215,2215,0
20240830,151500,92245325,2215,2215,2215,2215,0
20240830,151400,92245325,2215,2215,2215,2215,0
20240830,151300,92245325,2215,2220,2220,2215,1587
20240830,151200,88722770,2205,2205,2205,2205,189
20240830,151100,88306025,2210,2210,2210,2210,239
20240830,151000,87777835,2205,2205,2205,2205,212
20240830,150900,87310375,2205,2200,2205,2200,431
20240830,150800,86361965,2205,2200,2210,2200,528
20240830,150700,85199710,2205,2205,2205,2205,0
20240830,150600,85199710,2205,2210,2215,2205,510
20240830,150500,84074635,2220,2220,2220,2220,0
20240830,150400,84074635,2220,2220,2220,2220,0
20240830,150300,84074635,2220,2220,2220,2220,0
20240830,150200,84074635,2220,2210,2220,2210,6
20240830,150100,84061365,2215,2215,2215,2215,0
20240830,150000,84061365,2215,2215,2215,2215,0
20240830,145900,84061365,2215,2215,2215,2215,0
20240830,145800,84061365,2215,2215,2215,2215,1
20240830,145700,84059150,2215,2215,2215,2215,0
20240830,145600,84059150,2215,2215,2215,2215,0
20240830,145500,84059150,2215,2215,2215,2215,5
20240830,145400,84048075,2210,2210,2210,2210,0
20240830,145300,84048075,2210,2210,2210,2210,0
20240830,145200,84048075,2210,2210,2210,2210,0
20240830,145100,84048075,2210,2210,2210,2210,0
20240830,145000,84048075,2210,2210,2210,2210,0
20240830,144900,84048075,2210,2210,2210,2210,0
20240830,144800,84048075,2210,2210,2210,2210,0
20240830,144700,84048075,2210,2210,2210,2210,0
20240830,144600,84048075,2210,2210,2210,2210,0
20240830,144500,84048075,2210,2210,2210,2210,0
20240830,144400,84048075,2210,2210,2210,2210,0
20240830,144300,84048075,2210,2210,2210,2210,0
20240830,144200,84048075,2210,2210,2210,2210,0
20240830,144100,84048075,2210,2210,2210,2210,0
20240830,144000,84048075,2210,2210,2210,2210,0
20240830,143900,84048075,2210,2210,2210,2210,0
20240830,143800,84048075,2210,2210,2210,2210,0
20240830,143700,84048075,2210,2210,2210,2210,0
20240830,143600,84048075,2210,2210,2210,2210,0
20240830,143500,84048075,2210,2210,2210,2210,0
20240830,143400,84048075,2210,2210,2210,2210,0
20240830,143300,84048075,2210,2210,2210,2210,0
20240830,143200,84048075,2210,2210,2210,2210,0
20240830,143100,84048075,2210,2210,2210,2210,0
20240830,143000,84048075,2210,2210,2210,2210,5
20240830,142900,84037025,2205,2205,2205,2205,0
20240830,142800,84037025,2205,2205,2205,2205,0
20240830,142700,84037025,2205,2205,2205,2205,0
20240830,142600,84037025,2205,2205,2205,2205,0
20240830,142500,84037025,2205,2205,2205,2205,0
20240830,142400,84037025,2205,2205,2205,2205,0
20240830,142300,84037025,2205,2205,2205,2205,5
20240830,142200,84026000,2220,2220,2220,2220,0
20240830,142100,84026000,2220,2220,2220,2220,0
20240830,142000,84026000,2220,2220,2220,2220,0
20240830,141900,84026000,2220,2220,2220,2220,0
20240830,141800,84026000,2220,2220,2220,2220,0
20240830,141700,84026000,2220,2220,2220,2220,0
20240830,141600,84026000,2220,2220,2220,2220,0
20240830,141500,84026000,2220,2220,2220,2220,0
20240830,141400,84026000,2220,2220,2220,2220,0
20240830,141300,84026000,2220,2220,2220,2220,0
20240830,141200,84026000,2220,2220,2220,2220,0
20240830,141100,84026000,2220,2220,2220,2220,0
20240830,141000,84026000,2220,2220,2220,2220,0
20240830,140900,84026000,2220,2220,2220,2220,0
20240830,140800,84026000,2220,2220,2220,2220,0
20240830,140700,84026000,2220,2220,2220,2220,0
20240830,140600,84026000,2220,2220,2220,2220,0
20240830,140500,84026000,2220,2220,2220,2220,0
20240830,140400,84026000,2220,2220,2220,2220,0
20240830,140300,84026000,2220,2220,2220,2220,0
20240830,140200,84026000,2220,2220,2220,2220,0
20240830,140100,84026000,2220,2220,2220,2220,0
20240830,140000,84026000,2220,2220,2220,2220,0
20240830,135900,84026000,2220,2220,2220,2220,0
20240830,135800,84026000,2220,2220,2220,2220,0
20240830,135700,84026000,2220,2220,2220,2220,0
20240830,135600,84026000,2220,2215,2220,2215,1365
20240830,135500,80997250,2205,2205,2205,2205,0
20240830,135400,80997250,2205,2205,2205,2205,0
20240830,135300,80997250,2205,2205,2205,2205,0
20240830,135200,80997250,2205,2205,2205,2205,0
20240830,135100,80997250,2205,2205,2205,2205,0
20240830,135000,80997250,2205,2205,2205,2205,0
20240830,134900,80997250,2205,2205,2205,2205,0
20240830,134800,80997250,2205,2205,2205,2205,0
20240830,134700,80997250,2205,2205,2205,2205,0
20240830,134600,80997250,2205,2205,2205,2205,200
20240830,134500,80556250,2205,2205,2205,2205,0
20240830,134400,80556250,2205,2205,2205,2205,0
20240830,134300,80556250,2205,2205,2205,2205,200
20240830,134200,80115250,2205,2205,2205,2205,0
20240830,134100,80115250,2205,2205,2205,2205,0
20240830,134000,80115250,2205,2210,2210,2205,445
20240830,133900,79133500,2215,2215,2215,2215,0
20240830,133800,79133500,2215,2215,2215,2215,0
20240830,133700,79133500,2215,2215,2215,2215,0
20240830,133600,79133500,2215,2215,2215,2215,0
20240830,133500,79133500,2215,2215,2215,2215,100
20240830,133400,78912000,2215,2215,2215,2215,0
20240830,133300,78912000,2215,2215,2215,2215,0
20240830,133200,78912000,2215,2215,2215,2215,0
20240830,133100,78912000,2215,2215,2215,2215,0
20240830,133000,78912000,2215,2215,2215,2215,0
20240830,132900,78912000,2215,2215,2215,2215,0
20240830,132800,78912000,2215,2215,2215,2215,0
20240830,132700,78912000,2215,2215,2215,2215,0
20240830,132600,78912000,2215,2215,2215,2215,0
20240830,132500,78912000,2215,2215,2215,2215,0
20240830,132400,78912000,2215,2215,2215,2215,0
20240830,132300,78912000,2215,2215,2215,2215,0
20240830,132200,78912000,2215,2215,2215,2215,0
20240830,132100,78912000,2215,2215,2215,2215,0
20240830,132000,78912000,2215,2215,2215,2215,0
20240830,131900,78912000,2215,2215,2215,2215,0
20240830,131800,78912000,2215,2215,2215,2215,0
20240830,131700,78912000,2215,2215,2215,2215,0
20240830,131600,78912000,2215,2215,2215,2215,0
20240830,131500,78912000,2215,2215,2215,2215,1
20240830,131400,78909785,2215,2215,2215,2215,0
20240830,131300,78909785,2215,2215,2215,2215,0
20240830,131200,78909785,2215,2215,2215,2215,0
20240830,131100,78909785,2215,2215,2215,2215,0
20240830,131000,78909785,2215,2215,2215,2215,0
20240830,130900,78909785,2215,2215,2215,2215,0
20240830,130800,78909785,2215,2215,2215,2215,0
20240830,130700,78909785,2215,2215,2215,2215,0
20240830,130600,78909785,2215,2215,2215,2215,0
20240830,130500,78909785,2215,2215,2215,2215,0
20240830,130400,78909785,2215,2215,2215,2215,0
20240830,130300,78909785,2215,2215,2215,2215,0
20240830,130200,78909785,2215,2215,2215,2215,0
20240830,130100,78909785,2215,2215,2215,2215,70
20240830,130000,78754735,2210,2210,2210,2210,0
20240830,125900,78754735,2210,2210,2210,2210,0
20240830,125800,78754735,2210,2210,2210,2210,15
20240830,125700,78721585,2205,2205,2205,2205,100
20240830,125600,78501085,2205,2205,2205,2205,0
20240830,125500,78501085,2205,2205,2205,2205,0
20240830,125400,78501085,2205,2205,2205,2205,0
20240830,125300,78501085,2205,2205,2205,2205,0
20240830,125200,78501085,2205,2205,2205,2205,40
20240830,125100,78412885,2205,2205,2205,2205,0
20240830,125000,78412885,2205,2205,2205,2205,8
20240830,124900,78395245,2205,2205,2205,2205,0
20240830,124800,78395245,2205,2205,2205,2205,0
20240830,124700,78395245,2205,2205,2205,2205,0
20240830,124600,78395245,2205,2205,2205,2205,0
20240830,124500,78395245,2205,2205,2205,2205,0
20240830,124400,78395245,2205,2205,2205,2205,0
20240830,124300,78395245,2205,2205,2205,2205,0
20240830,124200,78395245,2205,2205,2205,2205,0
20240830,124100,78395245,2205,2205,2205,2205,0
20240830,124000,78395245,2205,2205,2205,2205,0
20240830,123900,78395245,2205,2205,2205,2205,0
20240830,123800,78395245,2205,2205,2205,2205,5
20240830,123700,78384220,2210,2210,2210,2210,0
20240830,123600,78384220,2210,2210,2210,2210,0
20240830,123500,78384220,2210,2210,2210,2210,0
20240830,123400,78384220,2210,2210,2210,2210,0
20240830,123300,78384220,2210,2210,2210,2210,39
20240830,123200,78298030,2210,2210,2210,2210,0
20240830,123100,78298030,2210,2210,2210,2210,0
20240830,123000,78298030,2210,2210,2210,2210,0
20240830,122900,78298030,2210,2210,2210,2210,0
20240830,122800,78298030,2210,2210,2210,2210,0
20240830,122700,78298030,2210,2210,2210,2210,0
20240830,122600,78298030,2210,2210,2210,2210,0
20240830,122500,78298030,2210,2210,2210,2210,0
20240830,122400,78298030,2210,2210,2210,2210,0
20240830,122300,78298030,2210,2210,2210,2210,0
20240830,122200,78298030,2210,2210,2210,2210,1
20240830,122100,78295820,2210,2210,2210,2210,0
20240830,122000,78295820,2210,2210,2210,2210,0
20240830,121900,78295820,2210,2210,2210,2210,3
20240830,121800,78289190,2215,2215,2215,2215,0
20240830,121700,78289190,2215,2215,2215,2215,0
20240830,121600,78289190,2215,2215,2215,2215,0
20240830,121500,78289190,2215,2215,2215,2215,0
20240830,121400,78289190,2215,2215,2215,2215,0
20240830,121300,78289190,2215,2215,2215,2215,0
20240830,121200,78289190,2215,2215,2215,2215,0
20240830,121100,78289190,2215,2215,2215,2215,0
20240830,121000,78289190,2215,2215,2215,2215,0
20240830,120900,78289190,2215,2215,2215,2215,0
20240830,120800,78289190,2215,2215,2215,2215,0
20240830,120700,78289190,2215,2215,2215,2215,0
20240830,120600,78289190,2215,2215,2215,2215,0
20240830,120500,78289190,2215,2215,2215,2215,0
20240830,120400,78289190,2215,2215,2215,2215,0
20240830,120300,78289190,2215,2215,2215,2215,0
20240830,120200,78289190,2215,2215,2215,2215,0
20240830,120100,78289190,2215,2215,2215,2215,0
20240830,120000,78289190,2215,2215,2215,2215,0
20240830,115900,78289190,2215,2215,2215,2215,0
20240830,115800,78289190,2215,2215,2215,2215,277
20240830,115700,77675635,2205,2205,2205,2205,1
20240830,115600,77673430,2215,2215,2215,2215,0
20240830,115500,77673430,2215,2215,2215,2215,0
20240830,115400,77673430,2215,2215,2215,2215,0
20240830,115300,77673430,2215,2215,2215,2215,0
20240830,115200,77673430,2215,2215,2215,2215,0
20240830,115100,77673430,2215,2215,2215,2215,26
20240830,115000,77615840,2215,2215,2215,2215,134
20240830,114900,77319030,2220,2220,2220,2220,0
20240830,114800,77319030,2220,2220,2220,2220,0
20240830,114700,77319030,2220,2220,2220,2220,0
20240830,114600,77319030,2220,2220,2220,2220,34
20240830,114500,77243550,2220,2220,2220,2220,0
20240830,114400,77243550,2220,2220,2220,2220,0
20240830,114300,77243550,2220,2220,2220,2220,0
20240830,114200,77243550,2220,2220,2220,2220,0
20240830,114100,77243550,2220,2220,2220,2220,100
20240830,114000,77021550,2225,2225,2225,2225,100
20240830,113900,76799050,2230,2230,2230,2230,0
20240830,113800,76799050,2230,2230,2230,2230,0
20240830,113700,76799050,2230,2230,2230,2230,0
20240830,113600,76799050,2230,2230,2230,2230,0
20240830,113500,76799050,2230,2230,2230,2230,0
20240830,113400,76799050,2230,2230,2230,2230,0
20240830,113300,76799050,2230,2230,2230,2230,13
20240830,113200,76770060,2235,2235,2235,2235,0
20240830,113100,76770060,2235,2235,2235,2235,1
20240830,113000,76767825,2235,2235,2235,2235,154
20240830,112900,76423635,2235,2235,2235,2235,0
20240830,112800,76423635,2235,2235,2235,2235,0
20240830,112700,76423635,2235,2235,2235,2235,0
20240830,112600,76423635,2235,2235,2235,2235,0
20240830,112500,76423635,2235,2235,2235,2235,0
20240830,112400,76423635,2235,2235,2235,2235,0
20240830,112300,76423635,2235,2235,2235,2235,0
20240830,112200,76423635,2235,2235,2235,2235,0
20240830,112100,76423635,2235,2235,2235,2235,0
20240830,112000,76423635,2235,2235,2235,2235,0
20240830,111900,76423635,2235,2235,2235,2235,0
20240830,111800,76423635,2235,2235,2235,2235,0
20240830,111700,76423635,2235,2235,2235,2235,0
20240830,111600,76423635,2235,2235,2235,2235,0
20240830,111500,76423635,2235,2235,2235,2235,0
20240830,111400,76423635,2235,2235,2235,2235,0
20240830,111300,76423635,2235,2235,2235,2235,0
20240830,111200,76423635,2235,2235,2235,2235,0
20240830,111100,76423635,2235,2235,2235,2235,0
20240830,111000,76423635,2235,2235,2235,2235,151
20240830,110900,76086150,2235,2235,2235,2235,0
20240830,110800,76086150,2235,2235,2235,2235,0
20240830,110700,76086150,2235,2235,2235,2235,0
20240830,110600,76086150,2235,2235,2235,2235,0
20240830,110500,76086150,2235,2235,2235,2235,0
20240830,110400,76086150,2235,2235,2235,2235,0
20240830,110300,76086150,2235,2235,2235,2235,0
20240830,110200,76086150,2235,2235,2235,2235,0
20240830,110100,76086150,2235,2235,2235,2235,1
20240830,110000,76083915,2240,2240,2240,2240,0
20240830,105900,76083915,2240,2240,2240,2240,0
20240830,105800,76083915,2240,2240,2240,2240,0
20240830,105700,76083915,2240,2240,2240,2240,0
20240830,105600,76083915,2240,2240,2240,2240,0
20240830,105500,76083915,2240,2240,2240,2240,2
20240830,105400,76079435,2235,2235,2235,2235,0
20240830,105300,76079435,2235,2235,2235,2235,0
20240830,105200,76079435,2235,2235,2235,2235,0
20240830,105100,76079435,2235,2235,2235,2235,0
20240830,105000,76079435,2235,2235,2235,2235,0
20240830,104900,76079435,2235,2235,2235,2235,0
20240830,104800,76079435,2235,2235,2235,2235,0
20240830,104700,76079435,2235,2235,2235,2235,0
20240830,104600,76079435,2235,2235,2235,2235,0
20240830,104500,76079435,2235,2235,2235,2235,0
20240830,104400,76079435,2235,2235,2235,2235,0
20240830,104300,76079435,2235,2235,2235,2235,0
20240830,104200,76079435,2235,2235,2235,2235,0
20240830,104100,76079435,2235,2235,2235,2235,0
20240830,104000,76079435,2235,2235,2235,2235,0
20240830,103900,76079435,2235,2235,2235,2235,1
20240830,103800,76077200,2240,2240,2240,2240,1
20240830,103700,76074960,2240,2240,2240,2240,0
20240830,103600,76074960,2240,2240,2240,2240,0
20240830,103500,76074960,2240,2240,2240,2240,0
20240830,103400,76074960,2240,2240,2240,2240,0
20240830,103300,76074960,2240,2240,2240,2240,0
20240830,103200,76074960,2240,2240,2240,2240,0
20240830,103100,76074960,2240,2240,2240,2240,0
20240830,103000,76074960,2240,2240,2240,2240,0
20240830,102900,76074960,2240,2240,2240,2240,0
20240830,102800,76074960,2240,2240,2240,2240,0
20240830,102700,76074960,2240,2240,2240,2240,0
20240830,102600,76074960,2240,2240,2240,2240,0
20240830,102500,76074960,2240,2240,2240,2240,0
20240830,102400,76074960,2240,2240,2240,2240,0
20240830,102300,76074960,2240,2240,2240,2240,0
20240830,102200,76074960,2240,2240,2240,2240,0
20240830,102100,76074960,2240,2240,2240,2240,0
20240830,102000,76074960,2240,2240,2240,2240,0
20240830,101900,76074960,2240,2240,2240,2240,0
20240830,101800,76074960,2240,2240,2240,2240,0
20240830,101700,76074960,2240,2240,2240,2240,1
20240830,101600,76072720,2250,2250,2250,2250,0
20240830,101500,76072720,2250,2250,2250,2250,0
20240830,101400,76072720,2250,2250,2250,2250,0
20240830,101300,76072720,2250,2250,2250,2250,0
20240830,101200,76072720,2250,2250,2250,2250,0
20240830,101100,76072720,2250,2250,2250,2250,0
20240830,101000,76072720,2250,2250,2250,2250,0
20240830,100900,76072720,2250,2250,2250,2250,0
20240830,100800,76072720,2250,2250,2250,2250,0
20240830,100700,76072720,2250,2250,2250,2250,0
20240830,100600,76072720,2250,2240,2250,2240,418
20240830,100500,75132605,2240,2240,2240,2240,500
20240830,100400,74012605,2240,2240,2240,2240,0
20240830,100300,74012605,2240,2240,2240,2240,0
20240830,100200,74012605,2240,2240,2240,2240,1
20240830,100100,74010365,2235,2235,2235,2235,6
20240830,100000,73996955,2235,2235,2235,2235,12
20240830,095900,73970135,2225,2225,2225,2225,0
20240830,095800,73970135,2225,2225,2225,2225,0
20240830,095700,73970135,2225,2225,2225,2225,0
20240830,095600,73970135,2225,2225,2225,2225,0
20240830,095500,73970135,2225,2225,2225,2225,0
20240830,095400,73970135,2225,2225,2225,2225,0
20240830,095300,73970135,2225,2225,2225,2225,0
20240830,095200,73970135,2225,2205,2225,2205,2929
20240830,095100,67469830,2205,2200,2205,2200,1145
20240830,095000,64950820,2195,2195,2195,2195,0
20240830,094900,64950820,2195,2195,2195,2195,0
20240830,094800,64950820,2195,2195,2195,2195,0
20240830,094700,64950820,2195,2195,2195,2195,0
20240830,094600,64950820,2195,2195,2195,2195,0
20240830,094500,64950820,2195,2195,2195,2195,0
20240830,094400,64950820,2195,2195,2195,2195,10
20240830,094300,64928870,2195,2195,2195,2185,53
20240830,094200,64812855,2195,2195,2200,2195,17008
20240830,094100,27396195,2195,2195,2195,2195,2
20240830,094000,27391805,2190,2200,2200,2190,359
20240830,093900,26602520,2200,2200,2200,2200,9
20240830,093800,26582720,2200,2200,2200,2200,584
20240830,093700,25297920,2210,2210,2210,2210,0
20240830,093600,25297920,2210,2205,2220,2195,458
20240830,093500,24283195,2200,2210,2210,2200,5
20240830,093400,24272170,2210,2210,2245,2210,1318
20240830,093300,21335995,2215,2225,2260,2215,624
20240830,093200,19945170,2225,2225,2250,2225,31
20240830,093100,19875730,2240,2245,2245,2225,257
20240830,093000,19299940,2250,2210,2250,2210,514
20240830,092900,18152955,2205,2220,2235,2205,1176
20240830,092800,15541110,2230,2210,2230,2210,373
20240830,092700,14709535,2225,2210,2225,2205,797
20240830,092600,12937850,2225,2200,2225,2200,94
20240830,092500,12729050,2200,2185,2215,2185,1003
20240830,092400,10523045,2185,2200,2200,2130,3104
20240830,092300,3816525,2205,2210,2210,2205,274
20240830,092200,3211685,2225,2225,2225,2225,0
20240830,092100,3211685,2225,2225,2225,2225,0
20240830,092000,3211685,2225,2225,2225,2225,0
20240830,091900,3211685,2225,2225,2225,2225,0
20240830,091800,3211685,2225,2225,2225,2225,0
20240830,091700,3211685,2225,2225,2225,2225,0
20240830,091600,3211685,2225,2225,2225,2225,0
20240830,091500,3211685,2225,2225,2225,2225,65
20240830,091400,3067060,2225,2225,2225,2225,1
20240830,091300,3064835,2225,2225,2225,2225,0
20240830,091200,3064835,2225,2225,2225,2225,0
20240830,091100,3064835,2225,2225,2225,2225,50
20240830,091000,2953585,2255,2255,2255,2255,0
20240830,090900,2953585,2255,2255,2255,2255,1
20240830,090800,2951330,2210,2210,2210,2210,473
20240830,090700,1906000,2245,2245,2245,2245,0
20240830,090600,1906000,2245,2245,2245,2245,0
20240830,090500,1906000,2245,2245,2245,2245,0
20240830,090400,1906000,2245,2245,2245,2245,0
20240830,090300,1906000,2245,2240,2245,2240,370
20240830,090200,1075355,2245,2245,2245,2245,0
20240830,090100,1075355,2245,2245,2245,2245,5
20240830,090000,1064130,2245,2245,2245,2245,474