KissMeData/089470/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,195600,413963005,4625,4625,4625,4625,2875
20240830,195500,413963005,4625,4625,4625,4625,0
20240830,195400,413963005,4625,4625,4625,4625,0
20240830,195300,413963005,4625,4625,4625,4625,0
20240830,195200,413963005,4625,4625,4625,4625,0
20240830,195100,413963005,4625,4625,4625,4625,0
20240830,195000,413963005,4625,4625,4625,4625,0
20240830,194900,413963005,4625,4625,4625,4625,0
20240830,194800,413963005,4625,4625,4625,4625,0
20240830,194700,413963005,4625,4625,4625,4625,0
20240830,194600,413963005,4625,4625,4625,4625,0
20240830,194500,413963005,4625,4625,4625,4625,0
20240830,194400,413963005,4625,4625,4625,4625,0
20240830,194300,413963005,4625,4625,4625,4625,0
20240830,194200,413963005,4625,4625,4625,4625,0
20240830,194100,413963005,4625,4625,4625,4625,0
20240830,194000,413963005,4625,4625,4625,4625,0
20240830,193900,413963005,4625,4625,4625,4625,0
20240830,193800,413963005,4625,4625,4625,4625,0
20240830,193700,413963005,4625,4625,4625,4625,0
20240830,193600,413963005,4625,4625,4625,4625,0
20240830,193500,413963005,4625,4625,4625,4625,0
20240830,193400,413963005,4625,4625,4625,4625,0
20240830,193300,413963005,4625,4625,4625,4625,0
20240830,193200,413963005,4625,4625,4625,4625,0
20240830,193100,413963005,4625,4625,4625,4625,0
20240830,193000,413963005,4625,4625,4625,4625,0
20240830,192900,413963005,4625,4625,4625,4625,0
20240830,192800,413963005,4625,4625,4625,4625,0
20240830,192700,413963005,4625,4625,4625,4625,0
20240830,192600,413963005,4625,4625,4625,4625,2875
20240830,192500,413963005,4625,4625,4625,4625,0
20240830,192400,413963005,4625,4625,4625,4625,0
20240830,192300,413963005,4625,4625,4625,4625,0
20240830,192200,413963005,4625,4625,4625,4625,0
20240830,192100,413963005,4625,4625,4625,4625,0
20240830,192000,413963005,4625,4625,4625,4625,0
20240830,191900,413963005,4625,4625,4625,4625,0
20240830,191800,413963005,4625,4625,4625,4625,0
20240830,191700,413963005,4625,4625,4625,4625,0
20240830,191600,413963005,4625,4625,4625,4625,0
20240830,191500,413963005,4625,4625,4625,4625,0
20240830,191400,413963005,4625,4625,4625,4625,0
20240830,191300,413963005,4625,4625,4625,4625,0
20240830,191200,413963005,4625,4625,4625,4625,0
20240830,191100,413963005,4625,4625,4625,4625,0
20240830,191000,413963005,4625,4625,4625,4625,0
20240830,190900,413963005,4625,4625,4625,4625,0
20240830,190800,413963005,4625,4625,4625,4625,0
20240830,190700,413963005,4625,4625,4625,4625,0
20240830,190600,413963005,4625,4625,4625,4625,0
20240830,190500,413963005,4625,4625,4625,4625,0
20240830,190400,413963005,4625,4625,4625,4625,0
20240830,190300,413963005,4625,4625,4625,4625,0
20240830,190200,413963005,4625,4625,4625,4625,0
20240830,190100,413963005,4625,4625,4625,4625,0
20240830,190000,413963005,4625,4625,4625,4625,0
20240830,185900,413963005,4625,4625,4625,4625,0
20240830,185800,413963005,4625,4625,4625,4625,0
20240830,185700,413963005,4625,4625,4625,4625,0
20240830,185600,413963005,4625,4625,4625,4625,2875
20240830,185500,413963005,4625,4625,4625,4625,0
20240830,185400,413963005,4625,4625,4625,4625,0
20240830,185300,413963005,4625,4625,4625,4625,0
20240830,185200,413963005,4625,4625,4625,4625,0
20240830,185100,413963005,4625,4625,4625,4625,0
20240830,185000,413963005,4625,4625,4625,4625,0
20240830,184900,413963005,4625,4625,4625,4625,0
20240830,184800,413963005,4625,4625,4625,4625,0
20240830,184700,413963005,4625,4625,4625,4625,0
20240830,184600,413963005,4625,4625,4625,4625,0
20240830,184500,413963005,4625,4625,4625,4625,0
20240830,184400,413963005,4625,4625,4625,4625,0
20240830,184300,413963005,4625,4625,4625,4625,0
20240830,184200,413963005,4625,4625,4625,4625,0
20240830,184100,413963005,4625,4625,4625,4625,0
20240830,184000,413963005,4625,4625,4625,4625,0
20240830,183900,413963005,4625,4625,4625,4625,0
20240830,183800,413963005,4625,4625,4625,4625,0
20240830,183700,413963005,4625,4625,4625,4625,0
20240830,183600,413963005,4625,4625,4625,4625,0
20240830,183500,413963005,4625,4625,4625,4625,0
20240830,183400,413963005,4625,4625,4625,4625,0
20240830,183300,413963005,4625,4625,4625,4625,0
20240830,183200,413963005,4625,4625,4625,4625,0
20240830,183100,413963005,4625,4625,4625,4625,0
20240830,183000,413963005,4625,4625,4625,4625,0
20240830,182900,413963005,4625,4625,4625,4625,0
20240830,182800,413963005,4625,4625,4625,4625,0
20240830,182700,413963005,4625,4625,4625,4625,0
20240830,182600,413963005,4625,4625,4625,4625,2875
20240830,182500,413963005,4625,4625,4625,4625,0
20240830,182400,413963005,4625,4625,4625,4625,0
20240830,182300,413963005,4625,4625,4625,4625,0
20240830,182200,413963005,4625,4625,4625,4625,0
20240830,182100,413963005,4625,4625,4625,4625,0
20240830,182000,413963005,4625,4625,4625,4625,0
20240830,181900,413963005,4625,4625,4625,4625,0
20240830,181800,413963005,4625,4625,4625,4625,0
20240830,181700,413963005,4625,4625,4625,4625,0
20240830,181600,413963005,4625,4625,4625,4625,0
20240830,181500,413963005,4625,4625,4625,4625,0
20240830,181400,413963005,4625,4625,4625,4625,0
20240830,181300,413963005,4625,4625,4625,4625,0
20240830,181200,413963005,4625,4625,4625,4625,0
20240830,181100,413963005,4625,4625,4625,4625,0
20240830,181000,413963005,4625,4625,4625,4625,0
20240830,180900,413963005,4625,4625,4625,4625,0
20240830,180800,413963005,4625,4625,4625,4625,0
20240830,180700,413963005,4625,4625,4625,4625,0
20240830,180600,413963005,4625,4625,4625,4625,0
20240830,180500,413963005,4625,4625,4625,4625,0
20240830,180400,413963005,4625,4625,4625,4625,0
20240830,180300,413963005,4625,4625,4625,4625,0
20240830,180200,413963005,4625,4625,4625,4625,0
20240830,180100,413963005,4625,4625,4625,4625,0
20240830,180000,413963005,4625,4625,4625,4625,0
20240830,175900,413963005,4625,4625,4625,4625,0
20240830,175800,413963005,4625,4625,4625,4625,0
20240830,175700,413963005,4625,4625,4625,4625,0
20240830,175600,413963005,4625,4625,4625,4625,2875
20240830,175500,413963005,4625,4625,4625,4625,0
20240830,175400,413963005,4625,4625,4625,4625,0
20240830,175300,413963005,4625,4625,4625,4625,0
20240830,175200,413963005,4625,4625,4625,4625,0
20240830,175100,413963005,4625,4625,4625,4625,0
20240830,175000,413963005,4625,4625,4625,4625,0
20240830,174900,413963005,4625,4625,4625,4625,0
20240830,174800,413963005,4625,4625,4625,4625,0
20240830,174700,413963005,4625,4625,4625,4625,0
20240830,174600,413963005,4625,4625,4625,4625,0
20240830,174500,413963005,4625,4625,4625,4625,0
20240830,174400,413963005,4625,4625,4625,4625,0
20240830,174300,413963005,4625,4625,4625,4625,0
20240830,174200,413963005,4625,4625,4625,4625,0
20240830,174100,413963005,4625,4625,4625,4625,0
20240830,174000,413963005,4625,4625,4625,4625,0
20240830,173900,413963005,4625,4625,4625,4625,0
20240830,173800,413963005,4625,4625,4625,4625,0
20240830,173700,413963005,4625,4625,4625,4625,0
20240830,173600,413963005,4625,4625,4625,4625,0
20240830,173500,413963005,4625,4625,4625,4625,0
20240830,173400,413963005,4625,4625,4625,4625,0
20240830,173300,413963005,4625,4625,4625,4625,0
20240830,173200,413963005,4625,4625,4625,4625,0
20240830,173100,413963005,4625,4625,4625,4625,0
20240830,173000,413963005,4625,4625,4625,4625,0
20240830,172900,413963005,4625,4625,4625,4625,0
20240830,172800,413963005,4625,4625,4625,4625,0
20240830,172700,413963005,4625,4625,4625,4625,0
20240830,172600,413963005,4625,4625,4625,4625,2875
20240830,172500,413963005,4625,4625,4625,4625,0
20240830,172400,413963005,4625,4625,4625,4625,0
20240830,172300,413963005,4625,4625,4625,4625,0
20240830,172200,413963005,4625,4625,4625,4625,0
20240830,172100,413963005,4625,4625,4625,4625,0
20240830,172000,413963005,4625,4625,4625,4625,0
20240830,171900,413963005,4625,4625,4625,4625,0
20240830,171800,413963005,4625,4625,4625,4625,0
20240830,171700,413963005,4625,4625,4625,4625,0
20240830,171600,413963005,4625,4625,4625,4625,0
20240830,171500,413963005,4625,4625,4625,4625,0
20240830,171400,413963005,4625,4625,4625,4625,0
20240830,171300,413963005,4625,4625,4625,4625,0
20240830,171200,413963005,4625,4625,4625,4625,0
20240830,171100,413963005,4625,4625,4625,4625,0
20240830,171000,413963005,4625,4625,4625,4625,0
20240830,170900,413963005,4625,4625,4625,4625,0
20240830,170800,413963005,4625,4625,4625,4625,0
20240830,170700,413963005,4625,4625,4625,4625,0
20240830,170600,413963005,4625,4625,4625,4625,0
20240830,170500,413963005,4625,4625,4625,4625,0
20240830,170400,413963005,4625,4625,4625,4625,0
20240830,170300,413963005,4625,4625,4625,4625,0
20240830,170200,413963005,4625,4625,4625,4625,0
20240830,170100,413963005,4625,4625,4625,4625,0
20240830,170000,413963005,4625,4625,4625,4625,0
20240830,165900,413963005,4625,4625,4625,4625,0
20240830,165800,413963005,4625,4625,4625,4625,0
20240830,165700,413963005,4625,4625,4625,4625,0
20240830,165600,413963005,4625,4625,4625,4625,2875
20240830,165500,413963005,4625,4625,4625,4625,0
20240830,165400,413963005,4625,4625,4625,4625,0
20240830,165300,413963005,4625,4625,4625,4625,0
20240830,165200,413963005,4625,4625,4625,4625,0
20240830,165100,413963005,4625,4625,4625,4625,0
20240830,165000,413963005,4625,4625,4625,4625,0
20240830,164900,413963005,4625,4625,4625,4625,0
20240830,164800,413963005,4625,4625,4625,4625,0
20240830,164700,413963005,4625,4625,4625,4625,0
20240830,164600,413963005,4625,4625,4625,4625,0
20240830,164500,413963005,4625,4625,4625,4625,0
20240830,164400,413963005,4625,4625,4625,4625,0
20240830,164300,413963005,4625,4625,4625,4625,0
20240830,164200,413963005,4625,4625,4625,4625,0
20240830,164100,413963005,4625,4625,4625,4625,0
20240830,164000,413963005,4625,4625,4625,4625,0
20240830,163900,413963005,4625,4625,4625,4625,0
20240830,163800,413963005,4625,4625,4625,4625,0
20240830,163700,413963005,4625,4625,4625,4625,0
20240830,163600,413963005,4625,4625,4625,4625,0
20240830,163500,413963005,4625,4625,4625,4625,0
20240830,163400,413963005,4625,4625,4625,4625,0
20240830,163300,413963005,4625,4625,4625,4625,0
20240830,163200,413963005,4625,4625,4625,4625,0
20240830,163100,413963005,4625,4625,4625,4625,0
20240830,163000,413963005,4625,4625,4625,4625,0
20240830,162900,413963005,4625,4625,4625,4625,0
20240830,162800,413963005,4625,4625,4625,4625,0
20240830,162700,413963005,4625,4625,4625,4625,0
20240830,162600,413963005,4625,4625,4625,4625,2875
20240830,162500,413963005,4625,4625,4625,4625,0
20240830,162400,413963005,4625,4625,4625,4625,0
20240830,162300,413963005,4625,4625,4625,4625,0
20240830,162200,413963005,4625,4625,4625,4625,0
20240830,162100,413963005,4625,4625,4625,4625,0
20240830,162000,413963005,4625,4625,4625,4625,0
20240830,161900,413963005,4625,4625,4625,4625,0
20240830,161800,413963005,4625,4625,4625,4625,0
20240830,161700,413963005,4625,4625,4625,4625,0
20240830,161600,413963005,4625,4625,4625,4625,0
20240830,161500,413963005,4625,4625,4625,4625,0
20240830,161400,413963005,4625,4625,4625,4625,0
20240830,161300,413963005,4625,4625,4625,4625,0
20240830,161200,413963005,4625,4625,4625,4625,0
20240830,161100,413963005,4625,4625,4625,4625,0
20240830,161000,413963005,4625,4625,4625,4625,0
20240830,160900,413963005,4625,4625,4625,4625,0
20240830,160800,413963005,4625,4625,4625,4625,0
20240830,160700,413963005,4625,4625,4625,4625,0
20240830,160600,413963005,4625,4625,4625,4625,0
20240830,160500,413963005,4625,4625,4625,4625,0
20240830,160400,413963005,4625,4625,4625,4625,0
20240830,160300,413963005,4625,4625,4625,4625,0
20240830,160200,413963005,4625,4625,4625,4625,0
20240830,160100,413963005,4625,4625,4625,4625,0
20240830,160000,413963005,4625,4625,4625,4625,0
20240830,155900,413963005,4625,4625,4625,4625,0
20240830,155800,413963005,4625,4625,4625,4625,0
20240830,155700,413963005,4625,4625,4625,4625,0
20240830,155600,413963005,4625,4625,4625,4625,2875
20240830,155500,413963005,4625,4625,4625,4625,0
20240830,155400,413963005,4625,4625,4625,4625,0
20240830,155300,413963005,4625,4625,4625,4625,0
20240830,155200,413963005,4625,4625,4625,4625,0
20240830,155100,413963005,4625,4625,4625,4625,0
20240830,155000,413963005,4625,4625,4625,4625,0
20240830,154900,413963005,4625,4625,4625,4625,0
20240830,154800,413963005,4625,4625,4625,4625,0
20240830,154700,413963005,4625,4625,4625,4625,0
20240830,154600,413963005,4625,4625,4625,4625,0
20240830,154500,413963005,4625,4625,4625,4625,0
20240830,154400,413963005,4625,4625,4625,4625,0
20240830,154300,413963005,4625,4625,4625,4625,0
20240830,154200,413963005,4625,4625,4625,4625,0
20240830,154100,413963005,4625,4625,4625,4625,0
20240830,154000,413963005,4625,4625,4625,4625,0
20240830,153900,413963005,4625,4625,4625,4625,0
20240830,153800,413963005,4625,4625,4625,4625,0
20240830,153700,413963005,4625,4625,4625,4625,0
20240830,153600,413963005,4625,4625,4625,4625,0
20240830,153500,413963005,4625,4625,4625,4625,0
20240830,153400,413963005,4625,4625,4625,4625,0
20240830,153300,413963005,4625,4625,4625,4625,0
20240830,153200,413963005,4625,4625,4625,4625,0
20240830,153100,413963005,4625,4625,4625,4625,0
20240830,153000,413963005,4625,4625,4625,4625,2875
20240830,152900,400666130,4630,4630,4630,4630,0
20240830,152800,400666130,4630,4630,4630,4630,0
20240830,152700,400666130,4630,4630,4630,4630,0
20240830,152600,400666130,4630,4630,4630,4630,0
20240830,152500,400666130,4630,4630,4630,4630,0
20240830,152400,400666130,4630,4630,4630,4630,0
20240830,152300,400666130,4630,4630,4630,4630,0
20240830,152200,400666130,4630,4630,4630,4630,0
20240830,152100,400666130,4630,4630,4630,4630,0
20240830,152000,400666130,4630,4630,4630,4630,0
20240830,151900,400666130,4630,4630,4630,4620,1488
20240830,151800,393782840,4625,4620,4625,4620,158
20240830,151700,393052725,4620,4620,4620,4620,23
20240830,151600,392946465,4620,4625,4625,4620,4
20240830,151500,392927980,4625,4625,4625,4625,31
20240830,151400,392784605,4620,4625,4625,4620,430
20240830,151300,390797765,4625,4620,4625,4620,101
20240830,151200,390331140,4620,4625,4625,4620,873
20240830,151100,386294830,4625,4625,4625,4625,0
20240830,151000,386294830,4625,4620,4625,4620,282
20240830,150900,384990730,4625,4625,4625,4625,738
20240830,150800,381577480,4625,4625,4625,4625,32
20240830,150700,381429480,4620,4620,4620,4620,101
20240830,150600,380962860,4620,4620,4620,4620,146
20240830,150500,380288340,4615,4615,4615,4615,13
20240830,150400,380228345,4620,4615,4620,4615,3
20240830,150300,380214495,4620,4620,4620,4620,0
20240830,150200,380214495,4620,4615,4620,4615,60
20240830,150100,379937545,4615,4615,4615,4615,87
20240830,150000,379536040,4615,4620,4620,4615,632
20240830,145900,376616700,4620,4620,4620,4620,0
20240830,145800,376616700,4620,4620,4620,4620,91
20240830,145700,376196280,4625,4615,4625,4615,255
20240830,145600,375019440,4615,4625,4625,4615,2
20240830,145500,375010200,4620,4620,4620,4620,12
20240830,145400,374954760,4620,4620,4620,4620,0
20240830,145300,374954760,4620,4620,4620,4620,1
20240830,145200,374950140,4625,4625,4625,4625,200
20240830,145100,374025140,4620,4620,4620,4620,0
20240830,145000,374025140,4620,4620,4620,4610,434
20240830,144900,372020195,4605,4615,4615,4605,124
20240830,144800,371448670,4620,4615,4620,4615,364
20240830,144700,369766995,4625,4625,4625,4625,0
20240830,144600,369766995,4625,4620,4625,4620,230
20240830,144500,368704245,4625,4625,4625,4625,0
20240830,144400,368704245,4625,4605,4625,4605,202
20240830,144300,367770065,4625,4620,4625,4620,200
20240830,144200,366845955,4620,4620,4620,4620,0
20240830,144100,366845955,4620,4615,4620,4615,201
20240830,144000,365917345,4605,4605,4605,4605,17
20240830,143900,365839060,4605,4615,4620,4605,241
20240830,143800,364726205,4615,4615,4620,4615,310
20240830,143700,363294690,4620,4620,4620,4620,2
20240830,143600,363285450,4605,4615,4615,4605,362
20240830,143500,361616440,4610,4610,4610,4610,15
20240830,143400,361547290,4600,4615,4615,4600,152
20240830,143300,360848060,4600,4615,4620,4600,1300
20240830,143200,354863435,4615,4605,4615,4605,64
20240830,143100,354568085,4620,4615,4620,4615,200
20240830,143000,353644130,4615,4615,4615,4615,11
20240830,142900,353593365,4620,4615,4620,4615,200
20240830,142800,352669750,4615,4615,4615,4615,0
20240830,142700,352669750,4615,4610,4615,4610,202
20240830,142600,351737710,4600,4610,4615,4600,1224
20240830,142500,346099275,4610,4610,4610,4610,92
20240830,142400,345675155,4610,4605,4610,4605,25
20240830,142300,345559920,4605,4605,4605,4605,9
20240830,142200,345518475,4615,4615,4615,4615,225
20240830,142100,344480100,4615,4610,4615,4610,307
20240830,142000,343063345,4610,4610,4610,4610,299
20240830,141900,341684955,4610,4610,4615,4610,215
20240830,141800,340692805,4610,4610,4610,4610,134
20240830,141700,340075065,4605,4605,4605,4605,0
20240830,141600,340075065,4605,4620,4625,4605,321
20240830,141500,338592975,4620,4620,4620,4620,12
20240830,141400,338537535,4620,4615,4620,4615,200
20240830,141300,337614155,4615,4615,4615,4615,0
20240830,141200,337614155,4615,4610,4615,4610,201
20240830,141100,336686545,4610,4610,4610,4610,1
20240830,141000,336681935,4615,4610,4615,4610,210
20240830,140900,335712835,4615,4615,4615,4615,200
20240830,140800,334789835,4615,4615,4615,4615,0
20240830,140700,334789835,4615,4610,4615,4610,203
20240830,140600,333852995,4615,4615,4615,4615,0
20240830,140500,333852995,4615,4610,4615,4610,289
20240830,140400,332520470,4610,4610,4610,4610,221
20240830,140300,331501660,4610,4615,4615,4610,23
20240830,140200,331395625,4610,4615,4615,4610,446
20240830,140100,329338515,4610,4615,4620,4610,1960
20240830,140000,320297915,4620,4620,4620,4615,1175
20240830,135900,314869420,4620,4625,4625,4620,256
20240830,135800,313685700,4625,4620,4625,4620,70
20240830,135700,313362200,4625,4625,4625,4620,1411
20240830,135600,306836330,4625,4615,4625,4615,1761
20240830,135500,298703480,4615,4615,4615,4610,526
20240830,135400,296276000,4615,4610,4615,4610,2132
20240830,135300,286437975,4610,4605,4610,4605,447
20240830,135200,284377425,4605,4605,4605,4605,200
20240830,135100,283456425,4605,4600,4605,4600,511
20240830,135000,281104920,4600,4595,4600,4595,3356
20240830,134900,265673110,4590,4590,4590,4590,1800
20240830,134800,257411110,4590,4590,4590,4590,200
20240830,134700,256493110,4590,4590,4590,4590,200
20240830,134600,255575110,4585,4585,4585,4585,600
20240830,134500,252824110,4585,4580,4585,4580,200
20240830,134400,251907145,4585,4585,4585,4585,0
20240830,134300,251907145,4585,4585,4585,4580,339
20240830,134200,250352880,4585,4590,4595,4585,3053
20240830,134100,236351585,4585,4570,4585,4570,3709
20240830,134000,219363495,4565,4565,4565,4565,0
20240830,133900,219363495,4565,4565,4580,4565,5004
20240830,133800,196488595,4565,4560,4565,4560,201
20240830,133700,195571035,4560,4555,4560,4555,585
20240830,133600,192903685,4555,4555,4555,4555,1
20240830,133500,192899130,4545,4545,4545,4545,0
20240830,133400,192899130,4545,4545,4545,4545,44
20240830,133300,192699150,4560,4560,4560,4560,300
20240830,133200,191331150,4560,4560,4560,4560,0
20240830,133100,191331150,4560,4560,4560,4560,200
20240830,133000,190419150,4560,4560,4560,4560,200
20240830,132900,189507150,4560,4560,4560,4560,0
20240830,132800,189507150,4560,4555,4560,4555,200
20240830,132700,188595200,4560,4560,4560,4560,13
20240830,132600,188535920,4560,4560,4560,4560,200
20240830,132500,187623920,4560,4560,4560,4560,200
20240830,132400,186711920,4560,4560,4560,4560,0
20240830,132300,186711920,4560,4560,4560,4560,200
20240830,132200,185799920,4560,4560,4560,4560,54
20240830,132100,185553680,4560,4555,4560,4555,200
20240830,132000,184642540,4555,4555,4555,4555,200
20240830,131900,183731540,4555,4555,4555,4555,1
20240830,131800,183726985,4560,4555,4560,4555,1295
20240830,131700,177824110,4555,4555,4555,4555,275
20240830,131600,176571485,4555,4550,4555,4550,211
20240830,131500,175610435,4550,4545,4550,4545,816
20240830,131400,171898135,4550,4550,4550,4550,200
20240830,131300,170988135,4550,4550,4550,4550,200
20240830,131200,170078135,4545,4545,4545,4545,17
20240830,131100,170000870,4545,4545,4545,4545,1
20240830,131000,169996325,4540,4540,4540,4540,965
20240830,130900,165615225,4540,4540,4540,4540,200
20240830,130800,164707225,4540,4535,4540,4535,200
20240830,130700,163799785,4535,4535,4535,4535,0
20240830,130600,163799785,4535,4535,4535,4535,200
20240830,130500,162892785,4535,4535,4535,4535,0
20240830,130400,162892785,4535,4535,4535,4535,200
20240830,130300,161985785,4535,4535,4535,4535,200
20240830,130200,161078785,4530,4530,4530,4530,11
20240830,130100,161028955,4535,4530,4535,4530,201
20240830,130000,160117425,4535,4535,4535,4535,0
20240830,125900,160117425,4535,4535,4535,4535,200
20240830,125800,159210425,4535,4535,4535,4535,0
20240830,125700,159210425,4535,4535,4535,4535,435
20240830,125600,157237700,4545,4545,4545,4545,201
20240830,125500,156324155,4540,4540,4540,4540,200
20240830,125400,155416155,4535,4535,4535,4535,0
20240830,125300,155416155,4535,4545,4545,4535,978
20240830,125200,150976150,4540,4540,4540,4540,55
20240830,125100,150726450,4540,4540,4540,4540,55
20240830,125000,150476750,4535,4535,4535,4535,2
20240830,124900,150467680,4550,4550,4550,4550,201
20240830,124800,149553130,4550,4550,4550,4550,40
20240830,124700,149371130,4550,4550,4550,4550,200
20240830,124600,148461130,4550,4550,4550,4550,220
20240830,124500,147460130,4550,4545,4550,4545,120
20240830,124400,146914135,4550,4545,4550,4545,201
20240830,124300,146000075,4545,4545,4545,4545,0
20240830,124200,146000075,4545,4545,4545,4545,202
20240830,124100,145081985,4550,4545,4550,4545,200
20240830,124000,144172010,4550,4550,4550,4550,0
20240830,123900,144172010,4550,4545,4550,4545,200
20240830,123800,143262505,4545,4545,4545,4545,1
20240830,123700,143257960,4545,4545,4545,4545,200
20240830,123600,142348960,4550,4550,4550,4550,0
20240830,123500,142348960,4550,4545,4550,4545,600
20240830,123400,139619410,4545,4545,4545,4545,200
20240830,123300,138710410,4545,4545,4545,4545,2
20240830,123200,138701320,4545,4545,4545,4545,200
20240830,123100,137792320,4545,4545,4545,4545,1
20240830,123000,137787775,4545,4545,4545,4545,200
20240830,122900,136878775,4545,4545,4545,4545,200
20240830,122800,135969775,4545,4545,4545,4545,1
20240830,122700,135965230,4545,4545,4545,4545,200
20240830,122600,135056230,4545,4545,4545,4545,0
20240830,122500,135056230,4545,4545,4545,4545,200
20240830,122400,134147230,4545,4545,4545,4545,200
20240830,122300,133238230,4540,4540,4540,4540,72
20240830,122200,132911350,4545,4545,4545,4545,200
20240830,122100,132002350,4540,4540,4540,4540,0
20240830,122000,132002350,4540,4535,4540,4535,129
20240830,121900,131416700,4535,4535,4535,4535,200
20240830,121800,130509700,4530,4530,4530,4530,133
20240830,121700,129907210,4545,4540,4545,4540,200
20240830,121600,128998375,4540,4540,4540,4540,11
20240830,121500,128948435,4540,4540,4540,4540,200
20240830,121400,128040435,4540,4540,4540,4540,5
20240830,121300,128017735,4540,4535,4540,4535,200
20240830,121200,127109740,4535,4535,4535,4535,200
20240830,121100,126202740,4530,4530,4530,4530,0
20240830,121000,126202740,4530,4530,4530,4530,27
20240830,120900,126080430,4525,4530,4530,4525,16
20240830,120800,126007960,4540,4540,4540,4540,200
20240830,120700,125099960,4545,4540,4545,4540,200
20240830,120600,124191560,4545,4545,4545,4545,0
20240830,120500,124191560,4545,4540,4545,4540,200
20240830,120400,123283105,4540,4540,4540,4540,11
20240830,120300,123233165,4545,4540,4545,4540,200
20240830,120200,122324835,4540,4540,4540,4540,0
20240830,120100,122324835,4540,4540,4540,4540,200
20240830,120000,121416835,4540,4540,4540,4540,100
20240830,115900,120962835,4540,4540,4540,4540,0
20240830,115800,120962835,4540,4540,4540,4540,105
20240830,115700,120486135,4540,4540,4540,4540,0
20240830,115600,120486135,4540,4540,4540,4540,100
20240830,115500,120032135,4540,4540,4540,4540,0
20240830,115400,120032135,4540,4535,4540,4535,101
20240830,115300,119573600,4530,4530,4530,4530,400
20240830,115200,117761600,4540,4540,4540,4540,100
20240830,115100,117307600,4540,4540,4540,4540,100
20240830,115000,116853600,4540,4540,4540,4540,0
20240830,114900,116853600,4540,4540,4540,4540,100
20240830,114800,116399600,4540,4540,4540,4540,0
20240830,114700,116399600,4540,4540,4540,4535,171
20240830,114600,115623265,4535,4535,4535,4535,0
20240830,114500,115623265,4535,4530,4535,4530,233
20240830,114400,114567275,4545,4545,4545,4545,100
20240830,114300,114112775,4545,4545,4545,4545,0
20240830,114200,114112775,4545,4545,4545,4545,100
20240830,114100,113658275,4545,4545,4545,4545,0
20240830,114000,113658275,4545,4540,4545,4540,100
20240830,113900,113203855,4540,4540,4540,4540,200
20240830,113800,112295855,4540,4540,4540,4540,100
20240830,113700,111841855,4540,4540,4540,4540,100
20240830,113600,111387855,4540,4540,4540,4540,1
20240830,113500,111383315,4540,4540,4540,4540,100
20240830,113400,110929315,4540,4540,4540,4540,1
20240830,113300,110924775,4540,4535,4545,4535,107
20240830,113200,110438995,4535,4535,4535,4535,1
20240830,113100,110434460,4545,4545,4545,4545,100
20240830,113000,109979960,4545,4545,4545,4545,0
20240830,112900,109979960,4545,4545,4545,4545,120
20240830,112800,109434560,4545,4545,4545,4545,101
20240830,112700,108975515,4545,4545,4545,4545,0
20240830,112600,108975515,4545,4545,4545,4545,100
20240830,112500,108521015,4545,4545,4545,4545,0
20240830,112400,108521015,4545,4540,4545,4540,199
20240830,112300,107617055,4540,4540,4540,4540,0
20240830,112200,107617055,4540,4540,4540,4535,539
20240830,112100,105172680,4540,4540,4540,4540,1
20240830,112000,105168140,4530,4540,4540,4530,134
20240830,111900,104561110,4545,4545,4545,4545,100
20240830,111800,104106610,4540,4545,4545,4540,115
20240830,111700,103584435,4545,4535,4545,4535,586
20240830,111600,100923920,4540,4540,4540,4540,0
20240830,111500,100923920,4540,4540,4540,4540,100
20240830,111400,100469920,4540,4540,4540,4540,100
20240830,111300,100015920,4540,4540,4540,4540,100
20240830,111200,99561920,4540,4540,4540,4540,100
20240830,111100,99107920,4540,4540,4540,4540,10
20240830,111000,99062520,4535,4535,4535,4535,100
20240830,110900,98609020,4530,4530,4530,4530,128
20240830,110800,98029180,4530,4540,4540,4530,101
20240830,110700,97570650,4540,4540,4540,4540,100
20240830,110600,97116650,4540,4540,4540,4540,1
20240830,110500,97112110,4540,4535,4540,4535,200
20240830,110400,96204120,4535,4535,4535,4535,284
20240830,110300,94916180,4535,4540,4540,4535,259
20240830,110200,93741115,4540,4540,4540,4540,0
20240830,110100,93741115,4540,4540,4540,4540,100
20240830,110000,93287115,4540,4540,4540,4540,0
20240830,105900,93287115,4540,4540,4540,4540,100
20240830,105800,92833115,4540,4540,4540,4535,102
20240830,105700,92370040,4540,4540,4540,4540,0
20240830,105600,92370040,4540,4540,4540,4540,100
20240830,105500,91916040,4540,4540,4540,4540,0
20240830,105400,91916040,4540,4535,4540,4535,101
20240830,105300,91457505,4535,4535,4535,4535,135
20240830,105200,90845280,4540,4535,4540,4535,120
20240830,105100,90300580,4540,4540,4540,4540,100
20240830,105000,89846580,4540,4540,4540,4540,0
20240830,104900,89846580,4540,4540,4545,4540,359
20240830,104800,88216220,4540,4540,4545,4540,593
20240830,104700,85522895,4545,4545,4545,4545,100
20240830,104600,85068395,4545,4545,4545,4545,0
20240830,104500,85068395,4545,4545,4545,4545,102
20240830,104400,84604805,4545,4545,4545,4545,100
20240830,104300,84150305,4545,4545,4545,4545,100
20240830,104200,83695805,4545,4545,4545,4545,100
20240830,104100,83241305,4545,4545,4545,4545,1
20240830,104000,83236760,4545,4545,4545,4545,100
20240830,103900,82782260,4545,4545,4545,4545,0
20240830,103800,82782260,4545,4545,4545,4545,100
20240830,103700,82327760,4545,4545,4545,4545,0
20240830,103600,82327760,4545,4545,4545,4545,100
20240830,103500,81873260,4540,4545,4545,4540,124
20240830,103400,81309800,4545,4545,4545,4545,0
20240830,103300,81309800,4545,4545,4545,4545,100
20240830,103200,80855300,4545,4545,4545,4545,0
20240830,103100,80855300,4545,4540,4545,4540,103
20240830,103000,80387170,4540,4540,4540,4540,3
20240830,102900,80373550,4545,4540,4545,4540,136
20240830,102800,79755610,4545,4545,4545,4545,100
20240830,102700,79301110,4540,4540,4540,4540,3
20240830,102600,79287490,4545,4545,4545,4545,100
20240830,102500,78832990,4545,4545,4545,4545,0
20240830,102400,78832990,4545,4545,4545,4545,100
20240830,102300,78378490,4540,4540,4540,4540,130
20240830,102200,77788290,4545,4545,4545,4545,100
20240830,102100,77333790,4545,4545,4545,4545,101
20240830,102000,76874745,4540,4540,4540,4540,22
20240830,101900,76774865,4540,4540,4545,4535,148
20240830,101800,76102945,4540,4540,4540,4540,5
20240830,101700,76080245,4540,4540,4540,4540,76
20240830,101600,75735205,4535,4535,4535,4535,0
20240830,101500,75735205,4535,4530,4535,4530,15
20240830,101400,75667245,4540,4540,4540,4530,32
20240830,101300,75522235,4540,4540,4540,4540,120
20240830,101200,74977435,4540,4540,4540,4540,316
20240830,101100,73542795,4540,4535,4540,4535,398
20240830,101000,71735880,4540,4540,4540,4540,100
20240830,100900,71281880,4540,4540,4540,4540,0
20240830,100800,71281880,4540,4535,4540,4535,152
20240830,100700,70591805,4525,4525,4525,4525,0
20240830,100600,70591805,4525,4525,4525,4525,55
20240830,100500,70342930,4540,4535,4540,4535,100
20240830,100400,69888945,4540,4540,4540,4540,0
20240830,100300,69888945,4540,4540,4540,4540,100
20240830,100200,69434945,4540,4540,4540,4540,1
20240830,100100,69430405,4540,4535,4540,4535,100
20240830,100000,68976410,4540,4540,4540,4540,0
20240830,095900,68976410,4540,4540,4540,4540,100
20240830,095800,68522410,4540,4535,4540,4535,100
20240830,095700,68068550,4535,4535,4535,4535,0
20240830,095600,68068550,4535,4535,4535,4535,100
20240830,095500,67615050,4535,4535,4535,4535,100
20240830,095400,67161550,4530,4530,4530,4530,0
20240830,095300,67161550,4530,4535,4535,4530,300
20240830,095200,65802275,4540,4540,4540,4540,100
20240830,095100,65348275,4535,4530,4535,4530,47
20240830,095000,65135135,4525,4525,4525,4525,0
20240830,094900,65135135,4525,4525,4525,4525,1
20240830,094800,65130610,4530,4535,4535,4530,73
20240830,094700,64799610,4535,4535,4540,4535,437
20240830,094600,62817315,4540,4540,4540,4540,0
20240830,094500,62817315,4540,4535,4540,4535,277
20240830,094400,61560610,4540,4540,4540,4540,0
20240830,094300,61560610,4540,4540,4540,4540,100
20240830,094200,61106610,4540,4540,4540,4535,134
20240830,094100,60498255,4540,4540,4540,4540,0
20240830,094000,60498255,4540,4540,4540,4535,429
20240830,093900,58550740,4535,4535,4535,4535,34
20240830,093800,58396550,4535,4540,4540,4535,124
20240830,093700,57833700,4540,4540,4540,4540,21
20240830,093600,57738360,4535,4535,4540,4535,230
20240830,093500,56694660,4540,4540,4540,4540,482
20240830,093400,54506380,4540,4540,4540,4535,2003
20240830,093300,45412985,4540,4540,4540,4540,770
20240830,093200,41917185,4540,4540,4540,4540,0
20240830,093100,41917185,4540,4540,4540,4535,126
20240830,093000,41345210,4540,4540,4540,4540,50
20240830,092900,41118210,4540,4540,4540,4540,100
20240830,092800,40664210,4535,4540,4540,4535,106
20240830,092700,40183000,4535,4540,4540,4535,248
20240830,092600,39057440,4540,4530,4540,4530,981
20240830,092500,34607200,4530,4530,4530,4530,100
20240830,092400,34154200,4530,4530,4530,4530,100
20240830,092300,33701200,4535,4535,4535,4535,0
20240830,092200,33701200,4535,4535,4535,4535,100
20240830,092100,33247700,4530,4530,4530,4530,0
20240830,092000,33247700,4530,4520,4530,4520,2192
20240830,091900,23327325,4520,4520,4520,4520,110
20240830,091800,22830125,4510,4510,4510,4510,500
20240830,091700,20575125,4520,4520,4520,4520,100
20240830,091600,20123125,4515,4520,4520,4515,781
20240830,091500,16593500,4520,4515,4520,4515,5
20240830,091400,16570905,4515,4515,4515,4515,2
20240830,091300,16561875,4510,4510,4510,4510,670
20240830,091200,13540175,4525,4520,4525,4520,100
20240830,091100,13087700,4520,4520,4525,4520,110
20240830,091000,12590455,4525,4525,4525,4525,101
20240830,090900,12133430,4505,4505,4505,4505,2
20240830,090800,12124420,4525,4525,4525,4500,312
20240830,090700,10715395,4525,4525,4525,4525,0
20240830,090600,10715395,4525,4525,4525,4525,194
20240830,090500,9837545,4530,4525,4530,4525,100
20240830,090400,9384720,4525,4515,4525,4505,1557
20240830,090300,2362150,4530,4515,4530,4515,39
20240830,090200,2185595,4515,4505,4515,4505,11
20240830,090100,2136030,4515,4515,4515,4515,202
20240830,090000,1224000,4500,4500,4500,4500,272