KissMeData/086820/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,195400,107515930,14970,14970,14970,14970,207
20240830,195300,107515930,14970,14970,14970,14970,0
20240830,195200,107515930,14970,14970,14970,14970,0
20240830,195100,107515930,14970,14970,14970,14970,0
20240830,195000,107515930,14970,14970,14970,14970,0
20240830,194900,107515930,14970,14970,14970,14970,0
20240830,194800,107515930,14970,14970,14970,14970,0
20240830,194700,107515930,14970,14970,14970,14970,0
20240830,194600,107515930,14970,14970,14970,14970,0
20240830,194500,107515930,14970,14970,14970,14970,0
20240830,194400,107515930,14970,14970,14970,14970,0
20240830,194300,107515930,14970,14970,14970,14970,0
20240830,194200,107515930,14970,14970,14970,14970,0
20240830,194100,107515930,14970,14970,14970,14970,0
20240830,194000,107515930,14970,14970,14970,14970,0
20240830,193900,107515930,14970,14970,14970,14970,0
20240830,193800,107515930,14970,14970,14970,14970,0
20240830,193700,107515930,14970,14970,14970,14970,0
20240830,193600,107515930,14970,14970,14970,14970,0
20240830,193500,107515930,14970,14970,14970,14970,0
20240830,193400,107515930,14970,14970,14970,14970,0
20240830,193300,107515930,14970,14970,14970,14970,0
20240830,193200,107515930,14970,14970,14970,14970,0
20240830,193100,107515930,14970,14970,14970,14970,0
20240830,193000,107515930,14970,14970,14970,14970,0
20240830,192900,107515930,14970,14970,14970,14970,0
20240830,192800,107515930,14970,14970,14970,14970,0
20240830,192700,107515930,14970,14970,14970,14970,0
20240830,192600,107515930,14970,14970,14970,14970,0
20240830,192500,107515930,14970,14970,14970,14970,0
20240830,192400,107515930,14970,14970,14970,14970,207
20240830,192300,107515930,14970,14970,14970,14970,0
20240830,192200,107515930,14970,14970,14970,14970,0
20240830,192100,107515930,14970,14970,14970,14970,0
20240830,192000,107515930,14970,14970,14970,14970,0
20240830,191900,107515930,14970,14970,14970,14970,0
20240830,191800,107515930,14970,14970,14970,14970,0
20240830,191700,107515930,14970,14970,14970,14970,0
20240830,191600,107515930,14970,14970,14970,14970,0
20240830,191500,107515930,14970,14970,14970,14970,0
20240830,191400,107515930,14970,14970,14970,14970,0
20240830,191300,107515930,14970,14970,14970,14970,0
20240830,191200,107515930,14970,14970,14970,14970,0
20240830,191100,107515930,14970,14970,14970,14970,0
20240830,191000,107515930,14970,14970,14970,14970,0
20240830,190900,107515930,14970,14970,14970,14970,0
20240830,190800,107515930,14970,14970,14970,14970,0
20240830,190700,107515930,14970,14970,14970,14970,0
20240830,190600,107515930,14970,14970,14970,14970,0
20240830,190500,107515930,14970,14970,14970,14970,0
20240830,190400,107515930,14970,14970,14970,14970,0
20240830,190300,107515930,14970,14970,14970,14970,0
20240830,190200,107515930,14970,14970,14970,14970,0
20240830,190100,107515930,14970,14970,14970,14970,0
20240830,190000,107515930,14970,14970,14970,14970,0
20240830,185900,107515930,14970,14970,14970,14970,0
20240830,185800,107515930,14970,14970,14970,14970,0
20240830,185700,107515930,14970,14970,14970,14970,0
20240830,185600,107515930,14970,14970,14970,14970,0
20240830,185500,107515930,14970,14970,14970,14970,0
20240830,185400,107515930,14970,14970,14970,14970,207
20240830,185300,107515930,14970,14970,14970,14970,0
20240830,185200,107515930,14970,14970,14970,14970,0
20240830,185100,107515930,14970,14970,14970,14970,0
20240830,185000,107515930,14970,14970,14970,14970,0
20240830,184900,107515930,14970,14970,14970,14970,0
20240830,184800,107515930,14970,14970,14970,14970,0
20240830,184700,107515930,14970,14970,14970,14970,0
20240830,184600,107515930,14970,14970,14970,14970,0
20240830,184500,107515930,14970,14970,14970,14970,0
20240830,184400,107515930,14970,14970,14970,14970,0
20240830,184300,107515930,14970,14970,14970,14970,0
20240830,184200,107515930,14970,14970,14970,14970,0
20240830,184100,107515930,14970,14970,14970,14970,0
20240830,184000,107515930,14970,14970,14970,14970,0
20240830,183900,107515930,14970,14970,14970,14970,0
20240830,183800,107515930,14970,14970,14970,14970,0
20240830,183700,107515930,14970,14970,14970,14970,0
20240830,183600,107515930,14970,14970,14970,14970,0
20240830,183500,107515930,14970,14970,14970,14970,0
20240830,183400,107515930,14970,14970,14970,14970,0
20240830,183300,107515930,14970,14970,14970,14970,0
20240830,183200,107515930,14970,14970,14970,14970,0
20240830,183100,107515930,14970,14970,14970,14970,0
20240830,183000,107515930,14970,14970,14970,14970,0
20240830,182900,107515930,14970,14970,14970,14970,0
20240830,182800,107515930,14970,14970,14970,14970,0
20240830,182700,107515930,14970,14970,14970,14970,0
20240830,182600,107515930,14970,14970,14970,14970,0
20240830,182500,107515930,14970,14970,14970,14970,0
20240830,182400,107515930,14970,14970,14970,14970,207
20240830,182300,107515930,14970,14970,14970,14970,0
20240830,182200,107515930,14970,14970,14970,14970,0
20240830,182100,107515930,14970,14970,14970,14970,0
20240830,182000,107515930,14970,14970,14970,14970,0
20240830,181900,107515930,14970,14970,14970,14970,0
20240830,181800,107515930,14970,14970,14970,14970,0
20240830,181700,107515930,14970,14970,14970,14970,0
20240830,181600,107515930,14970,14970,14970,14970,0
20240830,181500,107515930,14970,14970,14970,14970,0
20240830,181400,107515930,14970,14970,14970,14970,0
20240830,181300,107515930,14970,14970,14970,14970,0
20240830,181200,107515930,14970,14970,14970,14970,0
20240830,181100,107515930,14970,14970,14970,14970,0
20240830,181000,107515930,14970,14970,14970,14970,0
20240830,180900,107515930,14970,14970,14970,14970,0
20240830,180800,107515930,14970,14970,14970,14970,0
20240830,180700,107515930,14970,14970,14970,14970,0
20240830,180600,107515930,14970,14970,14970,14970,0
20240830,180500,107515930,14970,14970,14970,14970,0
20240830,180400,107515930,14970,14970,14970,14970,0
20240830,180300,107515930,14970,14970,14970,14970,0
20240830,180200,107515930,14970,14970,14970,14970,0
20240830,180100,107515930,14970,14970,14970,14970,0
20240830,180000,107515930,14970,14970,14970,14970,0
20240830,175900,107515930,14970,14970,14970,14970,0
20240830,175800,107515930,14970,14970,14970,14970,0
20240830,175700,107515930,14970,14970,14970,14970,0
20240830,175600,107515930,14970,14970,14970,14970,0
20240830,175500,107515930,14970,14970,14970,14970,0
20240830,175400,107515930,14970,14970,14970,14970,207
20240830,175300,107515930,14970,14970,14970,14970,0
20240830,175200,107515930,14970,14970,14970,14970,0
20240830,175100,107515930,14970,14970,14970,14970,0
20240830,175000,107515930,14970,14970,14970,14970,0
20240830,174900,107515930,14970,14970,14970,14970,0
20240830,174800,107515930,14970,14970,14970,14970,0
20240830,174700,107515930,14970,14970,14970,14970,0
20240830,174600,107515930,14970,14970,14970,14970,0
20240830,174500,107515930,14970,14970,14970,14970,0
20240830,174400,107515930,14970,14970,14970,14970,0
20240830,174300,107515930,14970,14970,14970,14970,0
20240830,174200,107515930,14970,14970,14970,14970,0
20240830,174100,107515930,14970,14970,14970,14970,0
20240830,174000,107515930,14970,14970,14970,14970,0
20240830,173900,107515930,14970,14970,14970,14970,0
20240830,173800,107515930,14970,14970,14970,14970,0
20240830,173700,107515930,14970,14970,14970,14970,0
20240830,173600,107515930,14970,14970,14970,14970,0
20240830,173500,107515930,14970,14970,14970,14970,0
20240830,173400,107515930,14970,14970,14970,14970,0
20240830,173300,107515930,14970,14970,14970,14970,0
20240830,173200,107515930,14970,14970,14970,14970,0
20240830,173100,107515930,14970,14970,14970,14970,0
20240830,173000,107515930,14970,14970,14970,14970,0
20240830,172900,107515930,14970,14970,14970,14970,0
20240830,172800,107515930,14970,14970,14970,14970,0
20240830,172700,107515930,14970,14970,14970,14970,0
20240830,172600,107515930,14970,14970,14970,14970,0
20240830,172500,107515930,14970,14970,14970,14970,0
20240830,172400,107515930,14970,14970,14970,14970,207
20240830,172300,107515930,14970,14970,14970,14970,0
20240830,172200,107515930,14970,14970,14970,14970,0
20240830,172100,107515930,14970,14970,14970,14970,0
20240830,172000,107515930,14970,14970,14970,14970,0
20240830,171900,107515930,14970,14970,14970,14970,0
20240830,171800,107515930,14970,14970,14970,14970,0
20240830,171700,107515930,14970,14970,14970,14970,0
20240830,171600,107515930,14970,14970,14970,14970,0
20240830,171500,107515930,14970,14970,14970,14970,0
20240830,171400,107515930,14970,14970,14970,14970,0
20240830,171300,107515930,14970,14970,14970,14970,0
20240830,171200,107515930,14970,14970,14970,14970,0
20240830,171100,107515930,14970,14970,14970,14970,0
20240830,171000,107515930,14970,14970,14970,14970,0
20240830,170900,107515930,14970,14970,14970,14970,0
20240830,170800,107515930,14970,14970,14970,14970,0
20240830,170700,107515930,14970,14970,14970,14970,0
20240830,170600,107515930,14970,14970,14970,14970,0
20240830,170500,107515930,14970,14970,14970,14970,0
20240830,170400,107515930,14970,14970,14970,14970,0
20240830,170300,107515930,14970,14970,14970,14970,0
20240830,170200,107515930,14970,14970,14970,14970,0
20240830,170100,107515930,14970,14970,14970,14970,0
20240830,170000,107515930,14970,14970,14970,14970,0
20240830,165900,107515930,14970,14970,14970,14970,0
20240830,165800,107515930,14970,14970,14970,14970,0
20240830,165700,107515930,14970,14970,14970,14970,0
20240830,165600,107515930,14970,14970,14970,14970,0
20240830,165500,107515930,14970,14970,14970,14970,0
20240830,165400,107515930,14970,14970,14970,14970,207
20240830,165300,107515930,14970,14970,14970,14970,0
20240830,165200,107515930,14970,14970,14970,14970,0
20240830,165100,107515930,14970,14970,14970,14970,0
20240830,165000,107515930,14970,14970,14970,14970,0
20240830,164900,107515930,14970,14970,14970,14970,0
20240830,164800,107515930,14970,14970,14970,14970,0
20240830,164700,107515930,14970,14970,14970,14970,0
20240830,164600,107515930,14970,14970,14970,14970,0
20240830,164500,107515930,14970,14970,14970,14970,0
20240830,164400,107515930,14970,14970,14970,14970,0
20240830,164300,107515930,14970,14970,14970,14970,0
20240830,164200,107515930,14970,14970,14970,14970,0
20240830,164100,107515930,14970,14970,14970,14970,0
20240830,164000,107515930,14970,14970,14970,14970,0
20240830,163900,107515930,14970,14970,14970,14970,0
20240830,163800,107515930,14970,14970,14970,14970,0
20240830,163700,107515930,14970,14970,14970,14970,0
20240830,163600,107515930,14970,14970,14970,14970,0
20240830,163500,107515930,14970,14970,14970,14970,0
20240830,163400,107515930,14970,14970,14970,14970,0
20240830,163300,107515930,14970,14970,14970,14970,0
20240830,163200,107515930,14970,14970,14970,14970,0
20240830,163100,107515930,14970,14970,14970,14970,0
20240830,163000,107515930,14970,14970,14970,14970,0
20240830,162900,107515930,14970,14970,14970,14970,0
20240830,162800,107515930,14970,14970,14970,14970,0
20240830,162700,107515930,14970,14970,14970,14970,0
20240830,162600,107515930,14970,14970,14970,14970,0
20240830,162500,107515930,14970,14970,14970,14970,0
20240830,162400,107515930,14970,14970,14970,14970,207
20240830,162300,107515930,14970,14970,14970,14970,0
20240830,162200,107515930,14970,14970,14970,14970,0
20240830,162100,107515930,14970,14970,14970,14970,0
20240830,162000,107515930,14970,14970,14970,14970,0
20240830,161900,107515930,14970,14970,14970,14970,0
20240830,161800,107515930,14970,14970,14970,14970,0
20240830,161700,107515930,14970,14970,14970,14970,0
20240830,161600,107515930,14970,14970,14970,14970,0
20240830,161500,107515930,14970,14970,14970,14970,0
20240830,161400,107515930,14970,14970,14970,14970,0
20240830,161300,107515930,14970,14970,14970,14970,0
20240830,161200,107515930,14970,14970,14970,14970,0
20240830,161100,107515930,14970,14970,14970,14970,0
20240830,161000,107515930,14970,14970,14970,14970,0
20240830,160900,107515930,14970,14970,14970,14970,0
20240830,160800,107515930,14970,14970,14970,14970,0
20240830,160700,107515930,14970,14970,14970,14970,0
20240830,160600,107515930,14970,14970,14970,14970,0
20240830,160500,107515930,14970,14970,14970,14970,0
20240830,160400,107515930,14970,14970,14970,14970,0
20240830,160300,107515930,14970,14970,14970,14970,0
20240830,160200,107515930,14970,14970,14970,14970,0
20240830,160100,107515930,14970,14970,14970,14970,0
20240830,160000,107515930,14970,14970,14970,14970,0
20240830,155900,107515930,14970,14970,14970,14970,0
20240830,155800,107515930,14970,14970,14970,14970,0
20240830,155700,107515930,14970,14970,14970,14970,0
20240830,155600,107515930,14970,14970,14970,14970,0
20240830,155500,107515930,14970,14970,14970,14970,0
20240830,155400,107515930,14970,14970,14970,14970,207
20240830,155300,107515930,14970,14970,14970,14970,0
20240830,155200,107515930,14970,14970,14970,14970,0
20240830,155100,107515930,14970,14970,14970,14970,0
20240830,155000,107515930,14970,14970,14970,14970,0
20240830,154900,107515930,14970,14970,14970,14970,0
20240830,154800,107515930,14970,14970,14970,14970,0
20240830,154700,107515930,14970,14970,14970,14970,0
20240830,154600,107515930,14970,14970,14970,14970,0
20240830,154500,107515930,14970,14970,14970,14970,0
20240830,154400,107515930,14970,14970,14970,14970,0
20240830,154300,107515930,14970,14970,14970,14970,0
20240830,154200,107515930,14970,14970,14970,14970,0
20240830,154100,107515930,14970,14970,14970,14970,0
20240830,154000,107515930,14970,14970,14970,14970,0
20240830,153900,107515930,14970,14970,14970,14970,0
20240830,153800,107515930,14970,14970,14970,14970,0
20240830,153700,107515930,14970,14970,14970,14970,0
20240830,153600,107515930,14970,14970,14970,14970,0
20240830,153500,107515930,14970,14970,14970,14970,0
20240830,153400,107515930,14970,14970,14970,14970,0
20240830,153300,107515930,14970,14970,14970,14970,0
20240830,153200,107515930,14970,14970,14970,14970,0
20240830,153100,107515930,14970,14970,14970,14970,0
20240830,153000,107515930,14970,14970,14970,14970,207
20240830,152900,104417140,14980,14980,14980,14980,0
20240830,152800,104417140,14980,14980,14980,14980,0
20240830,152700,104417140,14980,14980,14980,14980,0
20240830,152600,104417140,14980,14980,14980,14980,0
20240830,152500,104417140,14980,14980,14980,14980,0
20240830,152400,104417140,14980,14980,14980,14980,0
20240830,152300,104417140,14980,14980,14980,14980,0
20240830,152200,104417140,14980,14980,14980,14980,0
20240830,152100,104417140,14980,14980,14980,14980,0
20240830,152000,104417140,14980,14980,14980,14980,0
20240830,151900,104417140,14980,14900,14980,14900,125
20240830,151800,102552790,14900,14900,14900,14900,80
20240830,151700,101360790,14910,14910,14910,14910,0
20240830,151600,101360790,14910,14910,14910,14910,0
20240830,151500,101360790,14910,14910,14910,14910,1
20240830,151400,101345880,14860,14900,14900,14860,60
20240830,151300,100453080,14900,14900,14900,14900,3
20240830,151200,100408380,14900,14900,14900,14900,1
20240830,151100,100393480,14860,14860,14860,14860,0
20240830,151000,100393480,14860,14860,14860,14860,0
20240830,150900,100393480,14860,14900,14900,14860,12
20240830,150800,100214810,14900,14850,14900,14850,30
20240830,150700,99769260,14850,14850,14850,14850,10
20240830,150600,99620760,14850,14850,14850,14850,1
20240830,150500,99605910,14900,14900,14900,14900,1
20240830,150400,99591010,14840,14840,14840,14840,5
20240830,150300,99516810,14900,14900,14900,14900,0
20240830,150200,99516810,14900,14850,14900,14850,2
20240830,150100,99487060,14900,14900,14900,14900,1
20240830,150000,99472160,14900,14900,14900,14900,0
20240830,145900,99472160,14900,14900,14900,14900,0
20240830,145800,99472160,14900,14880,14900,14880,200
20240830,145700,96494070,14810,14810,14810,14810,0
20240830,145600,96494070,14810,14880,14880,14800,663
20240830,145500,86675380,14860,14860,14860,14860,0
20240830,145400,86675380,14860,14860,14860,14860,0
20240830,145300,86675380,14860,14860,14860,14860,5
20240830,145200,86601080,14860,14860,14860,14860,0
20240830,145100,86601080,14860,14860,14860,14860,0
20240830,145000,86601080,14860,14860,14860,14860,0
20240830,144900,86601080,14860,14860,14860,14860,0
20240830,144800,86601080,14860,14860,14860,14860,35
20240830,144700,86080980,14900,14900,14900,14900,40
20240830,144600,85484980,14860,14860,14860,14860,0
20240830,144500,85484980,14860,14860,14860,14860,27
20240830,144400,85083760,14860,14900,14900,14860,201
20240830,144300,82096490,14900,14900,14900,14900,0
20240830,144200,82096490,14900,14900,14900,14900,0
20240830,144100,82096490,14900,14900,14900,14900,0
20240830,144000,82096490,14900,14900,14900,14900,0
20240830,143900,82096490,14900,14900,14900,14900,0
20240830,143800,82096490,14900,14900,14900,14900,0
20240830,143700,82096490,14900,14900,14900,14900,0
20240830,143600,82096490,14900,14900,14900,14900,0
20240830,143500,82096490,14900,14900,14900,14900,51
20240830,143400,81336590,14900,14900,14900,14900,0
20240830,143300,81336590,14900,14900,14900,14900,27
20240830,143200,80934290,14900,14900,14900,14900,1
20240830,143100,80919390,14900,14900,14900,14900,0
20240830,143000,80919390,14900,14900,14900,14900,0
20240830,142900,80919390,14900,14900,14900,14900,0
20240830,142800,80919390,14900,14900,14900,14900,0
20240830,142700,80919390,14900,14900,14900,14900,0
20240830,142600,80919390,14900,14900,14900,14900,0
20240830,142500,80919390,14900,14910,14910,14900,89
20240830,142400,79592640,14910,14910,14910,14910,0
20240830,142300,79592640,14910,14910,14910,14910,63
20240830,142200,78653310,14960,14960,14960,14960,2
20240830,142100,78623390,14990,14990,14990,14990,0
20240830,142000,78623390,14990,14990,14990,14990,19
20240830,141900,78338580,15000,15000,15000,15000,0
20240830,141800,78338580,15000,15000,15000,15000,13
20240830,141700,78143580,15000,15000,15000,15000,0
20240830,141600,78143580,15000,15000,15000,15000,41
20240830,141500,77528580,15010,15010,15010,15010,0
20240830,141400,77528580,15010,15020,15020,15010,15
20240830,141300,77303340,15020,15020,15020,15020,0
20240830,141200,77303340,15020,15020,15020,15020,0
20240830,141100,77303340,15020,15030,15030,15020,25
20240830,141000,76927820,15040,15040,15040,15040,0
20240830,140900,76927820,15040,15040,15040,15040,0
20240830,140800,76927820,15040,15040,15040,15040,0
20240830,140700,76927820,15040,15040,15040,15040,1
20240830,140600,76912780,15040,15040,15040,15040,0
20240830,140500,76912780,15040,15040,15040,15040,0
20240830,140400,76912780,15040,15040,15040,15040,0
20240830,140300,76912780,15040,15040,15040,15040,0
20240830,140200,76912780,15040,15040,15040,15040,0
20240830,140100,76912780,15040,15040,15040,15040,0
20240830,140000,76912780,15040,15040,15040,15040,0
20240830,135900,76912780,15040,15040,15040,15040,0
20240830,135800,76912780,15040,15040,15040,15040,0
20240830,135700,76912780,15040,15040,15040,15040,0
20240830,135600,76912780,15040,15040,15040,15040,0
20240830,135500,76912780,15040,15040,15040,15040,0
20240830,135400,76912780,15040,15040,15040,15040,0
20240830,135300,76912780,15040,15040,15040,15040,0
20240830,135200,76912780,15040,15040,15040,15040,0
20240830,135100,76912780,15040,15040,15040,15040,1
20240830,135000,76897740,15050,15060,15060,15050,5
20240830,134900,76822450,15060,15060,15060,15060,0
20240830,134800,76822450,15060,15060,15060,15060,0
20240830,134700,76822450,15060,15060,15060,15060,0
20240830,134600,76822450,15060,15060,15060,15060,0
20240830,134500,76822450,15060,15060,15060,15060,0
20240830,134400,76822450,15060,15060,15060,15060,0
20240830,134300,76822450,15060,15060,15060,15060,0
20240830,134200,76822450,15060,15060,15060,15060,0
20240830,134100,76822450,15060,15060,15060,15060,0
20240830,134000,76822450,15060,15060,15060,15060,0
20240830,133900,76822450,15060,15060,15060,15060,0
20240830,133800,76822450,15060,15060,15060,15060,7
20240830,133700,76717030,15110,15110,15110,15110,0
20240830,133600,76717030,15110,15110,15110,15110,0
20240830,133500,76717030,15110,15110,15110,15110,0
20240830,133400,76717030,15110,15110,15110,15110,0
20240830,133300,76717030,15110,15070,15110,15070,200
20240830,133200,73698480,15070,15070,15070,15070,0
20240830,133100,73698480,15070,15070,15070,15070,0
20240830,133000,73698480,15070,15070,15070,15070,0
20240830,132900,73698480,15070,15070,15070,15070,0
20240830,132800,73698480,15070,15070,15070,15010,368
20240830,132700,68155640,15070,15070,15070,15070,0
20240830,132600,68155640,15070,15070,15070,15070,0
20240830,132500,68155640,15070,15070,15070,15070,1
20240830,132400,68140570,15080,15080,15080,15080,0
20240830,132300,68140570,15080,15080,15080,15080,0
20240830,132200,68140570,15080,15080,15080,15080,0
20240830,132100,68140570,15080,15080,15080,15080,0
20240830,132000,68140570,15080,15080,15080,15080,2
20240830,131900,68110410,15080,15080,15080,15080,0
20240830,131800,68110410,15080,15080,15080,15080,0
20240830,131700,68110410,15080,15080,15080,15080,0
20240830,131600,68110410,15080,15080,15080,15080,0
20240830,131500,68110410,15080,15080,15080,15080,0
20240830,131400,68110410,15080,15080,15080,15080,0
20240830,131300,68110410,15080,15080,15080,15080,47
20240830,131200,67401650,15080,15080,15080,15080,49
20240830,131100,66662730,15080,15080,15080,15080,54
20240830,131000,65848410,15070,15070,15070,15070,1
20240830,130900,65833340,15080,15080,15080,15080,0
20240830,130800,65833340,15080,15080,15080,15080,0
20240830,130700,65833340,15080,15080,15080,15080,0
20240830,130600,65833340,15080,15080,15080,15080,1
20240830,130500,65818260,15070,15070,15070,15070,1
20240830,130400,65803190,15080,15080,15080,15080,0
20240830,130300,65803190,15080,15080,15080,15080,0
20240830,130200,65803190,15080,15080,15080,15080,0
20240830,130100,65803190,15080,15080,15080,15080,0
20240830,130000,65803190,15080,15080,15080,15080,0
20240830,125900,65803190,15080,15080,15080,15080,0
20240830,125800,65803190,15080,15080,15080,15080,0
20240830,125700,65803190,15080,15080,15080,15080,0
20240830,125600,65803190,15080,15080,15080,15080,0
20240830,125500,65803190,15080,15080,15080,15080,0
20240830,125400,65803190,15080,15080,15080,15080,0
20240830,125300,65803190,15080,15080,15080,15080,0
20240830,125200,65803190,15080,15080,15080,15080,2
20240830,125100,65773030,15070,15070,15070,15070,0
20240830,125000,65773030,15070,15070,15070,15070,0
20240830,124900,65773030,15070,15070,15070,15070,0
20240830,124800,65773030,15070,15070,15070,15070,0
20240830,124700,65773030,15070,15070,15070,15070,0
20240830,124600,65773030,15070,15070,15070,15070,0
20240830,124500,65773030,15070,15070,15070,15070,0
20240830,124400,65773030,15070,15070,15070,15070,0
20240830,124300,65773030,15070,15070,15070,15070,0
20240830,124200,65773030,15070,15070,15070,15070,1
20240830,124100,65757960,15080,15080,15080,15080,0
20240830,124000,65757960,15080,15080,15080,15080,0
20240830,123900,65757960,15080,15080,15080,15080,0
20240830,123800,65757960,15080,15080,15080,15080,0
20240830,123700,65757960,15080,15080,15080,15080,0
20240830,123600,65757960,15080,15080,15080,15080,0
20240830,123500,65757960,15080,15080,15080,15080,1
20240830,123400,65742880,15090,15090,15090,15090,1
20240830,123300,65727790,15120,15120,15120,15120,0
20240830,123200,65727790,15120,15120,15120,15120,0
20240830,123100,65727790,15120,15120,15120,15120,0
20240830,123000,65727790,15120,15120,15120,15120,0
20240830,122900,65727790,15120,15120,15120,15120,0
20240830,122800,65727790,15120,15120,15120,15120,0
20240830,122700,65727790,15120,15120,15120,15120,0
20240830,122600,65727790,15120,15120,15120,15120,0
20240830,122500,65727790,15120,15120,15120,15120,0
20240830,122400,65727790,15120,15120,15120,15120,50
20240830,122300,64971790,15130,15130,15130,15130,0
20240830,122200,64971790,15130,15130,15130,15130,0
20240830,122100,64971790,15130,15130,15130,15130,0
20240830,122000,64971790,15130,15130,15130,15130,0
20240830,121900,64971790,15130,15130,15130,15130,0
20240830,121800,64971790,15130,15130,15130,15130,0
20240830,121700,64971790,15130,15130,15130,15130,0
20240830,121600,64971790,15130,15130,15130,15130,0
20240830,121500,64971790,15130,15130,15130,15130,2
20240830,121400,64941530,15100,15100,15100,15100,0
20240830,121300,64941530,15100,15100,15100,15100,0
20240830,121200,64941530,15100,15100,15100,15100,0
20240830,121100,64941530,15100,15100,15100,15100,0
20240830,121000,64941530,15100,15090,15100,15090,190
20240830,120900,62073240,15040,15040,15040,15040,0
20240830,120800,62073240,15040,15040,15040,15040,0
20240830,120700,62073240,15040,15040,15040,15040,0
20240830,120600,62073240,15040,15040,15040,15040,0
20240830,120500,62073240,15040,15040,15040,15040,1
20240830,120400,62058200,15000,15000,15000,15000,3
20240830,120300,62013200,15000,15040,15040,15000,359
20240830,120200,56623450,15040,15040,15040,15040,0
20240830,120100,56623450,15040,15040,15040,15040,0
20240830,120000,56623450,15040,15040,15040,15040,9
20240830,115900,56488090,15040,15040,15040,15040,0
20240830,115800,56488090,15040,15040,15040,15040,1
20240830,115700,56473050,15040,15040,15040,15040,0
20240830,115600,56473050,15040,15050,15050,15040,127
20240830,115500,54562610,15050,15050,15050,15050,10
20240830,115400,54412110,15050,15050,15050,15050,70
20240830,115300,53358610,15060,15060,15060,15060,0
20240830,115200,53358610,15060,15080,15080,15060,192
20240830,115100,50466540,15100,15100,15100,15100,0
20240830,115000,50466540,15100,15100,15100,15090,104
20240830,114900,48896890,15100,15140,15140,15100,214
20240830,114800,45665210,15150,15150,15150,15150,1
20240830,114700,45650060,15160,15160,15160,15160,0
20240830,114600,45650060,15160,15200,15200,15160,5
20240830,114500,45574160,15210,15210,15210,15210,0
20240830,114400,45574160,15210,15210,15210,15210,1
20240830,114300,45558950,15230,15240,15240,15230,2
20240830,114200,45528480,15240,15240,15240,15240,0
20240830,114100,45528480,15240,15240,15240,15240,0
20240830,114000,45528480,15240,15240,15240,15240,0
20240830,113900,45528480,15240,15240,15240,15240,0
20240830,113800,45528480,15240,15240,15240,15240,0
20240830,113700,45528480,15240,15240,15240,15240,0
20240830,113600,45528480,15240,15240,15240,15240,3
20240830,113500,45482760,15240,15240,15240,15240,0
20240830,113400,45482760,15240,15240,15240,15240,0
20240830,113300,45482760,15240,15240,15240,15240,0
20240830,113200,45482760,15240,15240,15240,15240,0
20240830,113100,45482760,15240,15240,15240,15240,0
20240830,113000,45482760,15240,15240,15240,15240,0
20240830,112900,45482760,15240,15240,15240,15240,0
20240830,112800,45482760,15240,15240,15240,15240,0
20240830,112700,45482760,15240,15240,15240,15240,0
20240830,112600,45482760,15240,15240,15240,15240,0
20240830,112500,45482760,15240,15240,15240,15240,0
20240830,112400,45482760,15240,15240,15240,15240,0
20240830,112300,45482760,15240,15240,15240,15240,0
20240830,112200,45482760,15240,15240,15240,15240,0
20240830,112100,45482760,15240,15240,15240,15240,0
20240830,112000,45482760,15240,15240,15240,15240,0
20240830,111900,45482760,15240,15240,15240,15240,0
20240830,111800,45482760,15240,15240,15240,15240,5
20240830,111700,45406560,15240,15240,15240,15240,1
20240830,111600,45391320,15240,15240,15240,15240,0
20240830,111500,45391320,15240,15240,15240,15240,0
20240830,111400,45391320,15240,15240,15240,15240,1
20240830,111300,45376080,15260,15240,15260,15240,198
20240830,111200,42356960,15250,15250,15250,15250,0
20240830,111100,42356960,15250,15250,15250,15250,3
20240830,111000,42311210,15250,15170,15250,15170,200
20240830,110900,39264330,15230,15230,15230,15230,0
20240830,110800,39264330,15230,15140,15230,15140,300
20240830,110700,34706230,15140,15140,15140,15140,0
20240830,110600,34706230,15140,15140,15140,15140,0
20240830,110500,34706230,15140,15140,15140,15140,0
20240830,110400,34706230,15140,15140,15140,15140,4
20240830,110300,34645670,15140,15140,15140,15140,62
20240830,110200,33706990,15140,15140,15140,15140,0
20240830,110100,33706990,15140,15140,15140,15140,6
20240830,110000,33616150,15140,15140,15140,15140,0
20240830,105900,33616150,15140,15140,15140,15140,0
20240830,105800,33616150,15140,15140,15140,15140,0
20240830,105700,33616150,15140,15140,15140,15140,0
20240830,105600,33616150,15140,15140,15140,15140,0
20240830,105500,33616150,15140,15140,15140,15140,0
20240830,105400,33616150,15140,15140,15140,15140,0
20240830,105300,33616150,15140,15140,15140,15140,0
20240830,105200,33616150,15140,15140,15140,15140,0
20240830,105100,33616150,15140,15140,15140,15140,0
20240830,105000,33616150,15140,15140,15140,15140,0
20240830,104900,33616150,15140,15140,15140,15140,1
20240830,104800,33601010,15070,15070,15070,15070,0
20240830,104700,33601010,15070,15070,15070,15070,0
20240830,104600,33601010,15070,15070,15070,15070,0
20240830,104500,33601010,15070,15070,15070,15070,0
20240830,104400,33601010,15070,15070,15070,15070,0
20240830,104300,33601010,15070,15070,15070,15070,0
20240830,104200,33601010,15070,15070,15070,15070,0
20240830,104100,33601010,15070,15070,15070,15070,1
20240830,104000,33585940,15140,15140,15140,15140,1
20240830,103900,33570800,15100,15100,15100,15100,0
20240830,103800,33570800,15100,15100,15100,15100,0
20240830,103700,33570800,15100,15100,15100,15100,0
20240830,103600,33570800,15100,15100,15100,15100,6
20240830,103500,33480200,15100,15100,15100,15100,0
20240830,103400,33480200,15100,15100,15100,15100,4
20240830,103300,33419800,15100,15100,15100,15100,0
20240830,103200,33419800,15100,15100,15100,15100,0
20240830,103100,33419800,15100,15100,15100,15100,0
20240830,103000,33419800,15100,15100,15100,15100,0
20240830,102900,33419800,15100,15100,15100,15100,1
20240830,102800,33404700,15080,15080,15080,15080,0
20240830,102700,33404700,15080,15080,15080,15080,0
20240830,102600,33404700,15080,15080,15080,15080,0
20240830,102500,33404700,15080,15080,15080,15080,0
20240830,102400,33404700,15080,15080,15080,15080,0
20240830,102300,33404700,15080,15080,15080,15080,0
20240830,102200,33404700,15080,15080,15080,15080,1
20240830,102100,33389620,15100,15100,15100,15100,0
20240830,102000,33389620,15100,15100,15100,15100,1
20240830,101900,33374520,15090,15090,15090,15090,1
20240830,101800,33359430,15070,15070,15070,15070,0
20240830,101700,33359430,15070,15070,15070,15070,0
20240830,101600,33359430,15070,15070,15070,15070,0
20240830,101500,33359430,15070,15080,15080,15070,39
20240830,101400,32771340,15150,15150,15150,15150,0
20240830,101300,32771340,15150,15150,15150,15150,0
20240830,101200,32771340,15150,15150,15150,15150,100
20240830,101100,31256340,15140,15140,15140,15140,3
20240830,101000,31210920,15140,15140,15140,15140,0
20240830,100900,31210920,15140,15140,15140,15140,1
20240830,100800,31195780,15080,15080,15080,15080,0
20240830,100700,31195780,15080,15080,15080,15080,0
20240830,100600,31195780,15080,15080,15080,15080,0
20240830,100500,31195780,15080,15080,15080,15080,0
20240830,100400,31195780,15080,15100,15100,15080,15
20240830,100300,30969480,15140,15140,15140,15140,0
20240830,100200,30969480,15140,15140,15140,15140,0
20240830,100100,30969480,15140,15140,15140,15140,0
20240830,100000,30969480,15140,15080,15140,15080,2
20240830,095900,30939260,15130,15130,15130,15130,0
20240830,095800,30939260,15130,15130,15130,15130,0
20240830,095700,30939260,15130,15120,15130,15120,11
20240830,095600,30772930,15120,15080,15120,15080,11
20240830,095500,30607010,15120,15120,15120,15120,0
20240830,095400,30607010,15120,15120,15120,15120,1
20240830,095300,30591890,15080,15080,15080,15080,0
20240830,095200,30591890,15080,15080,15080,15080,1
20240830,095100,30576810,15080,15090,15090,15080,108
20240830,095000,28947680,15090,15090,15090,15090,0
20240830,094900,28947680,15090,15100,15100,15090,54
20240830,094800,28132330,15110,15120,15120,15110,22
20240830,094700,27799730,15130,15140,15140,15130,46
20240830,094600,27103680,15140,15140,15140,15140,0
20240830,094500,27103680,15140,15140,15140,15140,15
20240830,094400,26876580,15140,15140,15140,15140,0
20240830,094300,26876580,15140,15140,15140,15140,1
20240830,094200,26861440,15140,15160,15160,15140,10
20240830,094100,26709930,15140,15140,15140,15140,20
20240830,094000,26407130,15200,15200,15200,15200,0
20240830,093900,26407130,15200,15200,15200,15200,10
20240830,093800,26255130,15200,15200,15200,15200,174
20240830,093700,23610330,15200,15170,15200,15170,10
20240830,093600,23458480,15210,15210,15210,15210,0
20240830,093500,23458480,15210,15210,15210,15210,0
20240830,093400,23458480,15210,15210,15210,15210,0
20240830,093300,23458480,15210,15210,15210,15210,0
20240830,093200,23458480,15210,15210,15210,15210,0
20240830,093100,23458480,15210,15140,15210,15140,16
20240830,093000,23215190,15150,15170,15170,15150,69
20240830,092900,22169740,15210,15210,15210,15210,2
20240830,092800,22139320,15140,15140,15140,15140,62
20240830,092700,21200640,15170,15170,15170,15170,5
20240830,092600,21124790,15180,15180,15180,15170,20
20240830,092500,20821370,15170,15240,15240,15170,65
20240830,092400,19834360,15260,15260,15260,15260,9
20240830,092300,19697020,15260,15260,15260,15260,327
20240830,092200,14707000,15260,15270,15270,15260,4
20240830,092100,14645930,15280,15280,15280,15280,0
20240830,092000,14645930,15280,15280,15280,15280,1
20240830,091900,14630650,15270,15270,15270,15270,6
20240830,091800,14539030,15270,15270,15270,15270,33
20240830,091700,14035120,15260,15260,15270,15260,244
20240830,091600,10311670,15230,15220,15230,15220,72
20240830,091500,9215130,15170,15120,15170,15120,11
20240830,091400,9048310,15090,15110,15110,15090,10
20240830,091300,8897380,15120,15120,15120,15120,0
20240830,091200,8897380,15120,15120,15120,15120,32
20240830,091100,8413540,15120,15120,15120,15120,11
20240830,091000,8247220,15140,15120,15140,15120,186
20240830,090900,5433240,15120,15120,15120,15120,10
20240830,090800,5282040,15120,15070,15120,15070,77
20240830,090700,4118300,15040,15040,15040,15040,0
20240830,090600,4118300,15040,15040,15040,15040,0
20240830,090500,4118300,15040,15040,15040,15040,0
20240830,090400,4118300,15040,15040,15040,15040,3
20240830,090300,4073180,15010,15080,15080,15010,63
20240830,090200,3126410,15050,15050,15050,15050,0
20240830,090100,3126410,15050,15090,15090,15000,179
20240830,090000,437610,15090,15090,15090,15090,29