KissMeData/092190/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,195800,68452270,3920,3920,3920,3920,283
20240830,195700,68452270,3920,3920,3920,3920,0
20240830,195600,68452270,3920,3920,3920,3920,0
20240830,195500,68452270,3920,3920,3920,3920,0
20240830,195400,68452270,3920,3920,3920,3920,0
20240830,195300,68452270,3920,3920,3920,3920,0
20240830,195200,68452270,3920,3920,3920,3920,0
20240830,195100,68452270,3920,3920,3920,3920,0
20240830,195000,68452270,3920,3920,3920,3920,0
20240830,194900,68452270,3920,3920,3920,3920,0
20240830,194800,68452270,3920,3920,3920,3920,0
20240830,194700,68452270,3920,3920,3920,3920,0
20240830,194600,68452270,3920,3920,3920,3920,0
20240830,194500,68452270,3920,3920,3920,3920,0
20240830,194400,68452270,3920,3920,3920,3920,0
20240830,194300,68452270,3920,3920,3920,3920,0
20240830,194200,68452270,3920,3920,3920,3920,0
20240830,194100,68452270,3920,3920,3920,3920,0
20240830,194000,68452270,3920,3920,3920,3920,0
20240830,193900,68452270,3920,3920,3920,3920,0
20240830,193800,68452270,3920,3920,3920,3920,0
20240830,193700,68452270,3920,3920,3920,3920,0
20240830,193600,68452270,3920,3920,3920,3920,0
20240830,193500,68452270,3920,3920,3920,3920,0
20240830,193400,68452270,3920,3920,3920,3920,0
20240830,193300,68452270,3920,3920,3920,3920,0
20240830,193200,68452270,3920,3920,3920,3920,0
20240830,193100,68452270,3920,3920,3920,3920,0
20240830,193000,68452270,3920,3920,3920,3920,0
20240830,192900,68452270,3920,3920,3920,3920,0
20240830,192800,68452270,3920,3920,3920,3920,283
20240830,192700,68452270,3920,3920,3920,3920,0
20240830,192600,68452270,3920,3920,3920,3920,0
20240830,192500,68452270,3920,3920,3920,3920,0
20240830,192400,68452270,3920,3920,3920,3920,0
20240830,192300,68452270,3920,3920,3920,3920,0
20240830,192200,68452270,3920,3920,3920,3920,0
20240830,192100,68452270,3920,3920,3920,3920,0
20240830,192000,68452270,3920,3920,3920,3920,0
20240830,191900,68452270,3920,3920,3920,3920,0
20240830,191800,68452270,3920,3920,3920,3920,0
20240830,191700,68452270,3920,3920,3920,3920,0
20240830,191600,68452270,3920,3920,3920,3920,0
20240830,191500,68452270,3920,3920,3920,3920,0
20240830,191400,68452270,3920,3920,3920,3920,0
20240830,191300,68452270,3920,3920,3920,3920,0
20240830,191200,68452270,3920,3920,3920,3920,0
20240830,191100,68452270,3920,3920,3920,3920,0
20240830,191000,68452270,3920,3920,3920,3920,0
20240830,190900,68452270,3920,3920,3920,3920,0
20240830,190800,68452270,3920,3920,3920,3920,0
20240830,190700,68452270,3920,3920,3920,3920,0
20240830,190600,68452270,3920,3920,3920,3920,0
20240830,190500,68452270,3920,3920,3920,3920,0
20240830,190400,68452270,3920,3920,3920,3920,0
20240830,190300,68452270,3920,3920,3920,3920,0
20240830,190200,68452270,3920,3920,3920,3920,0
20240830,190100,68452270,3920,3920,3920,3920,0
20240830,190000,68452270,3920,3920,3920,3920,0
20240830,185900,68452270,3920,3920,3920,3920,0
20240830,185800,68452270,3920,3920,3920,3920,283
20240830,185700,68452270,3920,3920,3920,3920,0
20240830,185600,68452270,3920,3920,3920,3920,0
20240830,185500,68452270,3920,3920,3920,3920,0
20240830,185400,68452270,3920,3920,3920,3920,0
20240830,185300,68452270,3920,3920,3920,3920,0
20240830,185200,68452270,3920,3920,3920,3920,0
20240830,185100,68452270,3920,3920,3920,3920,0
20240830,185000,68452270,3920,3920,3920,3920,0
20240830,184900,68452270,3920,3920,3920,3920,0
20240830,184800,68452270,3920,3920,3920,3920,0
20240830,184700,68452270,3920,3920,3920,3920,0
20240830,184600,68452270,3920,3920,3920,3920,0
20240830,184500,68452270,3920,3920,3920,3920,0
20240830,184400,68452270,3920,3920,3920,3920,0
20240830,184300,68452270,3920,3920,3920,3920,0
20240830,184200,68452270,3920,3920,3920,3920,0
20240830,184100,68452270,3920,3920,3920,3920,0
20240830,184000,68452270,3920,3920,3920,3920,0
20240830,183900,68452270,3920,3920,3920,3920,0
20240830,183800,68452270,3920,3920,3920,3920,0
20240830,183700,68452270,3920,3920,3920,3920,0
20240830,183600,68452270,3920,3920,3920,3920,0
20240830,183500,68452270,3920,3920,3920,3920,0
20240830,183400,68452270,3920,3920,3920,3920,0
20240830,183300,68452270,3920,3920,3920,3920,0
20240830,183200,68452270,3920,3920,3920,3920,0
20240830,183100,68452270,3920,3920,3920,3920,0
20240830,183000,68452270,3920,3920,3920,3920,0
20240830,182900,68452270,3920,3920,3920,3920,0
20240830,182800,68452270,3920,3920,3920,3920,283
20240830,182700,68452270,3920,3920,3920,3920,0
20240830,182600,68452270,3920,3920,3920,3920,0
20240830,182500,68452270,3920,3920,3920,3920,0
20240830,182400,68452270,3920,3920,3920,3920,0
20240830,182300,68452270,3920,3920,3920,3920,0
20240830,182200,68452270,3920,3920,3920,3920,0
20240830,182100,68452270,3920,3920,3920,3920,0
20240830,182000,68452270,3920,3920,3920,3920,0
20240830,181900,68452270,3920,3920,3920,3920,0
20240830,181800,68452270,3920,3920,3920,3920,0
20240830,181700,68452270,3920,3920,3920,3920,0
20240830,181600,68452270,3920,3920,3920,3920,0
20240830,181500,68452270,3920,3920,3920,3920,0
20240830,181400,68452270,3920,3920,3920,3920,0
20240830,181300,68452270,3920,3920,3920,3920,0
20240830,181200,68452270,3920,3920,3920,3920,0
20240830,181100,68452270,3920,3920,3920,3920,0
20240830,181000,68452270,3920,3920,3920,3920,0
20240830,180900,68452270,3920,3920,3920,3920,0
20240830,180800,68452270,3920,3920,3920,3920,0
20240830,180700,68452270,3920,3920,3920,3920,0
20240830,180600,68452270,3920,3920,3920,3920,0
20240830,180500,68452270,3920,3920,3920,3920,0
20240830,180400,68452270,3920,3920,3920,3920,0
20240830,180300,68452270,3920,3920,3920,3920,0
20240830,180200,68452270,3920,3920,3920,3920,0
20240830,180100,68452270,3920,3920,3920,3920,0
20240830,180000,68452270,3920,3920,3920,3920,0
20240830,175900,68452270,3920,3920,3920,3920,0
20240830,175800,68452270,3920,3920,3920,3920,283
20240830,175700,68452270,3920,3920,3920,3920,0
20240830,175600,68452270,3920,3920,3920,3920,0
20240830,175500,68452270,3920,3920,3920,3920,0
20240830,175400,68452270,3920,3920,3920,3920,0
20240830,175300,68452270,3920,3920,3920,3920,0
20240830,175200,68452270,3920,3920,3920,3920,0
20240830,175100,68452270,3920,3920,3920,3920,0
20240830,175000,68452270,3920,3920,3920,3920,0
20240830,174900,68452270,3920,3920,3920,3920,0
20240830,174800,68452270,3920,3920,3920,3920,0
20240830,174700,68452270,3920,3920,3920,3920,0
20240830,174600,68452270,3920,3920,3920,3920,0
20240830,174500,68452270,3920,3920,3920,3920,0
20240830,174400,68452270,3920,3920,3920,3920,0
20240830,174300,68452270,3920,3920,3920,3920,0
20240830,174200,68452270,3920,3920,3920,3920,0
20240830,174100,68452270,3920,3920,3920,3920,0
20240830,174000,68452270,3920,3920,3920,3920,0
20240830,173900,68452270,3920,3920,3920,3920,0
20240830,173800,68452270,3920,3920,3920,3920,0
20240830,173700,68452270,3920,3920,3920,3920,0
20240830,173600,68452270,3920,3920,3920,3920,0
20240830,173500,68452270,3920,3920,3920,3920,0
20240830,173400,68452270,3920,3920,3920,3920,0
20240830,173300,68452270,3920,3920,3920,3920,0
20240830,173200,68452270,3920,3920,3920,3920,0
20240830,173100,68452270,3920,3920,3920,3920,0
20240830,173000,68452270,3920,3920,3920,3920,0
20240830,172900,68452270,3920,3920,3920,3920,0
20240830,172800,68452270,3920,3920,3920,3920,283
20240830,172700,68452270,3920,3920,3920,3920,0
20240830,172600,68452270,3920,3920,3920,3920,0
20240830,172500,68452270,3920,3920,3920,3920,0
20240830,172400,68452270,3920,3920,3920,3920,0
20240830,172300,68452270,3920,3920,3920,3920,0
20240830,172200,68452270,3920,3920,3920,3920,0
20240830,172100,68452270,3920,3920,3920,3920,0
20240830,172000,68452270,3920,3920,3920,3920,0
20240830,171900,68452270,3920,3920,3920,3920,0
20240830,171800,68452270,3920,3920,3920,3920,0
20240830,171700,68452270,3920,3920,3920,3920,0
20240830,171600,68452270,3920,3920,3920,3920,0
20240830,171500,68452270,3920,3920,3920,3920,0
20240830,171400,68452270,3920,3920,3920,3920,0
20240830,171300,68452270,3920,3920,3920,3920,0
20240830,171200,68452270,3920,3920,3920,3920,0
20240830,171100,68452270,3920,3920,3920,3920,0
20240830,171000,68452270,3920,3920,3920,3920,0
20240830,170900,68452270,3920,3920,3920,3920,0
20240830,170800,68452270,3920,3920,3920,3920,0
20240830,170700,68452270,3920,3920,3920,3920,0
20240830,170600,68452270,3920,3920,3920,3920,0
20240830,170500,68452270,3920,3920,3920,3920,0
20240830,170400,68452270,3920,3920,3920,3920,0
20240830,170300,68452270,3920,3920,3920,3920,0
20240830,170200,68452270,3920,3920,3920,3920,0
20240830,170100,68452270,3920,3920,3920,3920,0
20240830,170000,68452270,3920,3920,3920,3920,0
20240830,165900,68452270,3920,3920,3920,3920,0
20240830,165800,68452270,3920,3920,3920,3920,283
20240830,165700,68452270,3920,3920,3920,3920,0
20240830,165600,68452270,3920,3920,3920,3920,0
20240830,165500,68452270,3920,3920,3920,3920,0
20240830,165400,68452270,3920,3920,3920,3920,0
20240830,165300,68452270,3920,3920,3920,3920,0
20240830,165200,68452270,3920,3920,3920,3920,0
20240830,165100,68452270,3920,3920,3920,3920,0
20240830,165000,68452270,3920,3920,3920,3920,0
20240830,164900,68452270,3920,3920,3920,3920,0
20240830,164800,68452270,3920,3920,3920,3920,0
20240830,164700,68452270,3920,3920,3920,3920,0
20240830,164600,68452270,3920,3920,3920,3920,0
20240830,164500,68452270,3920,3920,3920,3920,0
20240830,164400,68452270,3920,3920,3920,3920,0
20240830,164300,68452270,3920,3920,3920,3920,0
20240830,164200,68452270,3920,3920,3920,3920,0
20240830,164100,68452270,3920,3920,3920,3920,0
20240830,164000,68452270,3920,3920,3920,3920,0
20240830,163900,68452270,3920,3920,3920,3920,0
20240830,163800,68452270,3920,3920,3920,3920,0
20240830,163700,68452270,3920,3920,3920,3920,0
20240830,163600,68452270,3920,3920,3920,3920,0
20240830,163500,68452270,3920,3920,3920,3920,0
20240830,163400,68452270,3920,3920,3920,3920,0
20240830,163300,68452270,3920,3920,3920,3920,0
20240830,163200,68452270,3920,3920,3920,3920,0
20240830,163100,68452270,3920,3920,3920,3920,0
20240830,163000,68452270,3920,3920,3920,3920,0
20240830,162900,68452270,3920,3920,3920,3920,0
20240830,162800,68452270,3920,3920,3920,3920,283
20240830,162700,68452270,3920,3920,3920,3920,0
20240830,162600,68452270,3920,3920,3920,3920,0
20240830,162500,68452270,3920,3920,3920,3920,0
20240830,162400,68452270,3920,3920,3920,3920,0
20240830,162300,68452270,3920,3920,3920,3920,0
20240830,162200,68452270,3920,3920,3920,3920,0
20240830,162100,68452270,3920,3920,3920,3920,0
20240830,162000,68452270,3920,3920,3920,3920,0
20240830,161900,68452270,3920,3920,3920,3920,0
20240830,161800,68452270,3920,3920,3920,3920,0
20240830,161700,68452270,3920,3920,3920,3920,0
20240830,161600,68452270,3920,3920,3920,3920,0
20240830,161500,68452270,3920,3920,3920,3920,0
20240830,161400,68452270,3920,3920,3920,3920,0
20240830,161300,68452270,3920,3920,3920,3920,0
20240830,161200,68452270,3920,3920,3920,3920,0
20240830,161100,68452270,3920,3920,3920,3920,0
20240830,161000,68452270,3920,3920,3920,3920,0
20240830,160900,68452270,3920,3920,3920,3920,0
20240830,160800,68452270,3920,3920,3920,3920,0
20240830,160700,68452270,3920,3920,3920,3920,0
20240830,160600,68452270,3920,3920,3920,3920,0
20240830,160500,68452270,3920,3920,3920,3920,0
20240830,160400,68452270,3920,3920,3920,3920,0
20240830,160300,68452270,3920,3920,3920,3920,0
20240830,160200,68452270,3920,3920,3920,3920,0
20240830,160100,68452270,3920,3920,3920,3920,0
20240830,160000,68452270,3920,3920,3920,3920,0
20240830,155900,68452270,3920,3920,3920,3920,0
20240830,155800,68452270,3920,3920,3920,3920,283
20240830,155700,68452270,3920,3920,3920,3920,0
20240830,155600,68452270,3920,3920,3920,3920,0
20240830,155500,68452270,3920,3920,3920,3920,0
20240830,155400,68452270,3920,3920,3920,3920,0
20240830,155300,68452270,3920,3920,3920,3920,0
20240830,155200,68452270,3920,3920,3920,3920,0
20240830,155100,68452270,3920,3920,3920,3920,0
20240830,155000,68452270,3920,3920,3920,3920,0
20240830,154900,68452270,3920,3920,3920,3920,0
20240830,154800,68452270,3920,3920,3920,3920,0
20240830,154700,68452270,3920,3920,3920,3920,0
20240830,154600,68452270,3920,3920,3920,3920,0
20240830,154500,68452270,3920,3920,3920,3920,0
20240830,154400,68452270,3920,3920,3920,3920,0
20240830,154300,68452270,3920,3920,3920,3920,0
20240830,154200,68452270,3920,3920,3920,3920,0
20240830,154100,68452270,3920,3920,3920,3920,0
20240830,154000,68452270,3920,3920,3920,3920,0
20240830,153900,68452270,3920,3920,3920,3920,0
20240830,153800,68452270,3920,3920,3920,3920,0
20240830,153700,68452270,3920,3920,3920,3920,0
20240830,153600,68452270,3920,3920,3920,3920,0
20240830,153500,68452270,3920,3920,3920,3920,0
20240830,153400,68452270,3920,3920,3920,3920,0
20240830,153300,68452270,3920,3920,3920,3920,0
20240830,153200,68452270,3920,3920,3920,3920,0
20240830,153100,68452270,3920,3920,3920,3920,0
20240830,153000,68452270,3920,3920,3920,3920,283
20240830,152900,67342910,3915,3915,3915,3915,0
20240830,152800,67342910,3915,3915,3915,3915,0
20240830,152700,67342910,3915,3915,3915,3915,0
20240830,152600,67342910,3915,3915,3915,3915,0
20240830,152500,67342910,3915,3915,3915,3915,0
20240830,152400,67342910,3915,3915,3915,3915,0
20240830,152300,67342910,3915,3915,3915,3915,0
20240830,152200,67342910,3915,3915,3915,3915,0
20240830,152100,67342910,3915,3915,3915,3915,0
20240830,152000,67342910,3915,3915,3915,3915,0
20240830,151900,67342910,3915,3915,3920,3915,8
20240830,151800,67311580,3920,3910,3920,3910,19
20240830,151700,67237280,3910,3900,3910,3900,175
20240830,151600,66554220,3900,3900,3900,3900,5
20240830,151500,66534720,3900,3900,3900,3900,5
20240830,151400,66515220,3900,3900,3900,3900,0
20240830,151300,66515220,3900,3900,3900,3900,0
20240830,151200,66515220,3900,3900,3900,3900,20
20240830,151100,66437220,3900,3895,3900,3895,5
20240830,151000,66417730,3900,3900,3900,3900,1
20240830,150900,66413830,3890,3890,3890,3890,201
20240830,150800,65631940,3900,3900,3900,3880,3
20240830,150700,65620260,3895,3870,3895,3870,205
20240830,150600,64826790,3880,3870,3880,3870,211
20240830,150500,64008165,3870,3870,3870,3870,2
20240830,150400,64000425,3860,3860,3860,3860,0
20240830,150300,64000425,3860,3860,3860,3860,20
20240830,150200,63923225,3875,3875,3875,3875,0
20240830,150100,63923225,3875,3875,3875,3875,0
20240830,150000,63923225,3875,3875,3875,3875,0
20240830,145900,63923225,3875,3875,3875,3875,0
20240830,145800,63923225,3875,3875,3875,3875,0
20240830,145700,63923225,3875,3875,3875,3875,0
20240830,145600,63923225,3875,3875,3875,3875,0
20240830,145500,63923225,3875,3875,3875,3875,0
20240830,145400,63923225,3875,3875,3875,3875,0
20240830,145300,63923225,3875,3875,3875,3875,0
20240830,145200,63923225,3875,3875,3875,3875,1
20240830,145100,63919350,3870,3870,3870,3870,0
20240830,145000,63919350,3870,3870,3870,3870,0
20240830,144900,63919350,3870,3870,3870,3870,0
20240830,144800,63919350,3870,3870,3870,3870,0
20240830,144700,63919350,3870,3870,3870,3870,0
20240830,144600,63919350,3870,3870,3870,3870,0
20240830,144500,63919350,3870,3870,3870,3870,0
20240830,144400,63919350,3870,3865,3870,3860,130
20240830,144300,63416540,3870,3870,3870,3870,1
20240830,144200,63412670,3870,3870,3870,3870,3
20240830,144100,63401060,3870,3870,3870,3870,0
20240830,144000,63401060,3870,3870,3870,3870,0
20240830,143900,63401060,3870,3870,3870,3870,0
20240830,143800,63401060,3870,3870,3870,3870,0
20240830,143700,63401060,3870,3870,3870,3870,0
20240830,143600,63401060,3870,3870,3870,3870,0
20240830,143500,63401060,3870,3870,3870,3870,0
20240830,143400,63401060,3870,3870,3870,3870,0
20240830,143300,63401060,3870,3870,3870,3870,0
20240830,143200,63401060,3870,3870,3870,3870,0
20240830,143100,63401060,3870,3870,3870,3870,0
20240830,143000,63401060,3870,3870,3870,3870,0
20240830,142900,63401060,3870,3870,3870,3870,0
20240830,142800,63401060,3870,3870,3870,3870,0
20240830,142700,63401060,3870,3870,3870,3870,0
20240830,142600,63401060,3870,3870,3870,3870,0
20240830,142500,63401060,3870,3870,3870,3870,0
20240830,142400,63401060,3870,3870,3870,3870,0
20240830,142300,63401060,3870,3870,3870,3870,0
20240830,142200,63401060,3870,3870,3870,3870,0
20240830,142100,63401060,3870,3870,3870,3870,0
20240830,142000,63401060,3870,3870,3870,3870,0
20240830,141900,63401060,3870,3870,3870,3870,0
20240830,141800,63401060,3870,3870,3870,3870,0
20240830,141700,63401060,3870,3870,3870,3870,0
20240830,141600,63401060,3870,3870,3870,3870,0
20240830,141500,63401060,3870,3870,3870,3870,0
20240830,141400,63401060,3870,3870,3870,3870,0
20240830,141300,63401060,3870,3870,3870,3870,0
20240830,141200,63401060,3870,3870,3870,3870,0
20240830,141100,63401060,3870,3870,3870,3870,0
20240830,141000,63401060,3870,3870,3870,3870,0
20240830,140900,63401060,3870,3870,3870,3870,1
20240830,140800,63397190,3855,3855,3855,3855,0
20240830,140700,63397190,3855,3855,3855,3855,0
20240830,140600,63397190,3855,3855,3855,3855,0
20240830,140500,63397190,3855,3855,3855,3855,0
20240830,140400,63397190,3855,3845,3855,3845,134
20240830,140300,62881170,3855,3855,3855,3855,0
20240830,140200,62881170,3855,3855,3855,3855,0
20240830,140100,62881170,3855,3855,3855,3855,0
20240830,140000,62881170,3855,3855,3855,3855,0
20240830,135900,62881170,3855,3855,3855,3855,0
20240830,135800,62881170,3855,3855,3855,3855,0
20240830,135700,62881170,3855,3855,3855,3855,0
20240830,135600,62881170,3855,3855,3855,3855,0
20240830,135500,62881170,3855,3855,3855,3855,0
20240830,135400,62881170,3855,3855,3855,3855,0
20240830,135300,62881170,3855,3855,3855,3855,0
20240830,135200,62881170,3855,3855,3855,3855,0
20240830,135100,62881170,3855,3855,3855,3855,0
20240830,135000,62881170,3855,3855,3855,3855,0
20240830,134900,62881170,3855,3855,3855,3855,0
20240830,134800,62881170,3855,3855,3855,3855,0
20240830,134700,62881170,3855,3855,3855,3855,0
20240830,134600,62881170,3855,3855,3855,3855,0
20240830,134500,62881170,3855,3855,3855,3855,0
20240830,134400,62881170,3855,3855,3855,3855,0
20240830,134300,62881170,3855,3855,3855,3855,1
20240830,134200,62877315,3845,3845,3845,3845,0
20240830,134100,62877315,3845,3845,3845,3845,0
20240830,134000,62877315,3845,3845,3845,3845,3
20240830,133900,62865780,3840,3855,3855,3840,33
20240830,133800,62738945,3860,3860,3860,3860,0
20240830,133700,62738945,3860,3860,3860,3860,0
20240830,133600,62738945,3860,3860,3860,3860,0
20240830,133500,62738945,3860,3860,3860,3860,0
20240830,133400,62738945,3860,3860,3860,3860,0
20240830,133300,62738945,3860,3860,3860,3860,0
20240830,133200,62738945,3860,3860,3860,3860,0
20240830,133100,62738945,3860,3860,3860,3860,0
20240830,133000,62738945,3860,3860,3860,3860,0
20240830,132900,62738945,3860,3860,3860,3860,0
20240830,132800,62738945,3860,3860,3860,3860,0
20240830,132700,62738945,3860,3860,3860,3860,0
20240830,132600,62738945,3860,3860,3860,3860,0
20240830,132500,62738945,3860,3860,3860,3860,0
20240830,132400,62738945,3860,3860,3860,3860,0
20240830,132300,62738945,3860,3860,3860,3860,0
20240830,132200,62738945,3860,3860,3860,3860,303
20240830,132100,61569365,3865,3865,3865,3865,0
20240830,132000,61569365,3865,3865,3865,3865,0
20240830,131900,61569365,3865,3865,3865,3865,0
20240830,131800,61569365,3865,3865,3865,3865,0
20240830,131700,61569365,3865,3865,3865,3865,0
20240830,131600,61569365,3865,3865,3865,3865,0
20240830,131500,61569365,3865,3865,3865,3865,15
20240830,131400,61511390,3865,3865,3865,3865,0
20240830,131300,61511390,3865,3865,3865,3865,0
20240830,131200,61511390,3865,3865,3865,3865,260
20240830,131100,60506490,3880,3880,3880,3880,0
20240830,131000,60506490,3880,3880,3880,3880,0
20240830,130900,60506490,3880,3880,3880,3880,0
20240830,130800,60506490,3880,3880,3880,3880,0
20240830,130700,60506490,3880,3880,3880,3880,0
20240830,130600,60506490,3880,3880,3880,3880,0
20240830,130500,60506490,3880,3880,3880,3880,0
20240830,130400,60506490,3880,3880,3880,3880,0
20240830,130300,60506490,3880,3880,3880,3880,0
20240830,130200,60506490,3880,3880,3880,3880,0
20240830,130100,60506490,3880,3880,3880,3880,0
20240830,130000,60506490,3880,3880,3880,3880,0
20240830,125900,60506490,3880,3880,3880,3880,0
20240830,125800,60506490,3880,3880,3880,3880,0
20240830,125700,60506490,3880,3880,3880,3880,0
20240830,125600,60506490,3880,3880,3880,3880,0
20240830,125500,60506490,3880,3880,3880,3880,0
20240830,125400,60506490,3880,3880,3880,3880,1
20240830,125300,60502610,3880,3880,3880,3880,0
20240830,125200,60502610,3880,3880,3880,3880,1
20240830,125100,60498730,3900,3900,3900,3900,0
20240830,125000,60498730,3900,3900,3900,3900,0
20240830,124900,60498730,3900,3900,3900,3900,0
20240830,124800,60498730,3900,3855,3900,3855,11
20240830,124700,60456130,3830,3860,3860,3830,899
20240830,124600,56999280,3900,3870,3900,3870,100
20240830,124500,56610755,3860,3860,3860,3860,0
20240830,124400,56610755,3860,3860,3860,3860,0
20240830,124300,56610755,3860,3860,3860,3860,0
20240830,124200,56610755,3860,3860,3860,3860,0
20240830,124100,56610755,3860,3860,3860,3860,3
20240830,124000,56599175,3860,3860,3860,3860,10
20240830,123900,56560575,3860,3860,3860,3860,1
20240830,123800,56556715,3855,3855,3855,3855,2
20240830,123700,56549005,3855,3855,3855,3855,0
20240830,123600,56549005,3855,3855,3855,3855,0
20240830,123500,56549005,3855,3855,3855,3855,1
20240830,123400,56545150,3860,3860,3860,3860,0
20240830,123300,56545150,3860,3860,3860,3860,0
20240830,123200,56545150,3860,3860,3860,3860,0
20240830,123100,56545150,3860,3860,3860,3860,0
20240830,123000,56545150,3860,3860,3860,3860,0
20240830,122900,56545150,3860,3860,3860,3860,0
20240830,122800,56545150,3860,3860,3860,3860,0
20240830,122700,56545150,3860,3860,3860,3860,0
20240830,122600,56545150,3860,3860,3860,3860,0
20240830,122500,56545150,3860,3860,3860,3860,0
20240830,122400,56545150,3860,3860,3860,3860,0
20240830,122300,56545150,3860,3860,3860,3860,0
20240830,122200,56545150,3860,3860,3860,3860,0
20240830,122100,56545150,3860,3860,3860,3860,0
20240830,122000,56545150,3860,3860,3860,3860,0
20240830,121900,56545150,3860,3860,3860,3860,0
20240830,121800,56545150,3860,3860,3860,3860,0
20240830,121700,56545150,3860,3860,3860,3860,0
20240830,121600,56545150,3860,3860,3860,3860,0
20240830,121500,56545150,3860,3860,3860,3860,0
20240830,121400,56545150,3860,3860,3860,3860,0
20240830,121300,56545150,3860,3860,3860,3860,51
20240830,121200,56348290,3850,3850,3850,3850,0
20240830,121100,56348290,3850,3850,3850,3850,360
20240830,121000,54962290,3850,3850,3850,3850,0
20240830,120900,54962290,3850,3855,3855,3850,311
20240830,120800,53763525,3855,3855,3855,3855,0
20240830,120700,53763525,3855,3855,3855,3855,0
20240830,120600,53763525,3855,3855,3855,3855,0
20240830,120500,53763525,3855,3855,3855,3855,63
20240830,120400,53520660,3855,3855,3855,3855,0
20240830,120300,53520660,3855,3855,3855,3855,0
20240830,120200,53520660,3855,3855,3855,3855,0
20240830,120100,53520660,3855,3855,3855,3855,0
20240830,120000,53520660,3855,3855,3855,3855,0
20240830,115900,53520660,3855,3855,3855,3855,0
20240830,115800,53520660,3855,3855,3855,3855,0
20240830,115700,53520660,3855,3855,3855,3855,0
20240830,115600,53520660,3855,3855,3855,3855,0
20240830,115500,53520660,3855,3855,3855,3855,1
20240830,115400,53516805,3890,3890,3890,3890,0
20240830,115300,53516805,3890,3890,3890,3890,0
20240830,115200,53516805,3890,3890,3890,3890,0
20240830,115100,53516805,3890,3890,3890,3890,0
20240830,115000,53516805,3890,3890,3890,3890,1
20240830,114900,53512915,3885,3880,3885,3880,516
20240830,114800,51508620,3885,3885,3885,3885,0
20240830,114700,51508620,3885,3885,3885,3885,0
20240830,114600,51508620,3885,3885,3885,3885,0
20240830,114500,51508620,3885,3885,3885,3885,0
20240830,114400,51508620,3885,3885,3885,3885,0
20240830,114300,51508620,3885,3885,3885,3885,0
20240830,114200,51508620,3885,3850,3885,3850,110
20240830,114100,51085085,3885,3885,3885,3885,0
20240830,114000,51085085,3885,3885,3885,3885,0
20240830,113900,51085085,3885,3885,3885,3885,0
20240830,113800,51085085,3885,3885,3885,3885,1
20240830,113700,51081200,3855,3855,3855,3855,552
20240830,113600,48953240,3855,3865,3865,3855,42
20240830,113500,48791260,3895,3895,3895,3895,0
20240830,113400,48791260,3895,3895,3895,3895,1
20240830,113300,48787365,3895,3895,3895,3895,1
20240830,113200,48783470,3885,3885,3885,3885,0
20240830,113100,48783470,3885,3875,3885,3875,5
20240830,113000,48764085,3875,3875,3875,3875,0
20240830,112900,48764085,3875,3875,3875,3875,0
20240830,112800,48764085,3875,3875,3875,3875,0
20240830,112700,48764085,3875,3875,3875,3875,0
20240830,112600,48764085,3875,3880,3880,3875,127
20240830,112500,48271625,3885,3885,3885,3885,0
20240830,112400,48271625,3885,3885,3885,3885,0
20240830,112300,48271625,3885,3885,3885,3885,0
20240830,112200,48271625,3885,3885,3885,3885,0
20240830,112100,48271625,3885,3885,3885,3885,0
20240830,112000,48271625,3885,3885,3885,3885,0
20240830,111900,48271625,3885,3885,3885,3885,0
20240830,111800,48271625,3885,3885,3885,3885,0
20240830,111700,48271625,3885,3890,3890,3885,8
20240830,111600,48240540,3900,3900,3900,3900,0
20240830,111500,48240540,3900,3900,3900,3900,0
20240830,111400,48240540,3900,3900,3900,3900,5
20240830,111300,48221040,3890,3890,3890,3890,0
20240830,111200,48221040,3890,3900,3900,3890,2490
20240830,111100,38510170,3900,3900,3900,3900,0
20240830,111000,38510170,3900,3900,3900,3900,0
20240830,110900,38510170,3900,3900,3900,3900,10
20240830,110800,38471170,3900,3900,3900,3900,0
20240830,110700,38471170,3900,3900,3900,3900,0
20240830,110600,38471170,3900,3900,3900,3900,0
20240830,110500,38471170,3900,3900,3900,3900,50
20240830,110400,38276170,3900,3905,3905,3900,100
20240830,110300,37886165,3910,3910,3910,3910,3
20240830,110200,37874435,3910,3910,3910,3910,0
20240830,110100,37874435,3910,3915,3925,3910,25
20240830,110000,37776580,3925,3925,3925,3925,0
20240830,105900,37776580,3925,3925,3925,3925,0
20240830,105800,37776580,3925,3925,3925,3925,0
20240830,105700,37776580,3925,3895,3925,3895,216
20240830,105600,36934185,3890,3890,3890,3890,152
20240830,105500,36342905,3900,3900,3900,3900,0
20240830,105400,36342905,3900,3900,3900,3900,25
20240830,105300,36245405,3900,3900,3900,3900,30
20240830,105200,36128405,3900,3925,3925,3900,35
20240830,105100,35991330,3925,3925,3925,3925,11
20240830,105000,35948155,3895,3895,3895,3895,0
20240830,104900,35948155,3895,3895,3895,3895,0
20240830,104800,35948155,3895,3895,3895,3895,1
20240830,104700,35944260,3900,3910,3910,3900,298
20240830,104600,34779255,3935,3935,3935,3935,0
20240830,104500,34779255,3935,3935,3935,3935,0
20240830,104400,34779255,3935,3935,3935,3935,0
20240830,104300,34779255,3935,3930,3935,3930,120
20240830,104200,34307315,3935,3930,3935,3930,200
20240830,104100,33520940,3930,3930,3930,3930,0
20240830,104000,33520940,3930,3925,3930,3925,492
20240830,103900,31587385,3930,3930,3930,3930,0
20240830,103800,31587385,3930,3930,3930,3930,0
20240830,103700,31587385,3930,3930,3930,3930,0
20240830,103600,31587385,3930,3930,3930,3930,20
20240830,103500,31508785,3930,3925,3930,3925,603
20240830,103400,29139010,3930,3930,3930,3930,0
20240830,103300,29139010,3930,3925,3930,3925,10
20240830,103200,29099755,3925,3915,3925,3915,9
20240830,103100,29064465,3915,3905,3915,3905,7
20240830,103000,29037105,3905,3905,3905,3905,1
20240830,102900,29033200,3900,3900,3900,3900,420
20240830,102800,27395200,3900,3900,3900,3900,241
20240830,102700,26455300,3900,3895,3900,3895,81
20240830,102600,26139800,3895,3895,3895,3895,0
20240830,102500,26139800,3895,3895,3895,3895,0
20240830,102400,26139800,3895,3900,3900,3895,13
20240830,102300,26089105,3895,3895,3895,3895,210
20240830,102200,25271155,3895,3895,3895,3895,0
20240830,102100,25271155,3895,3895,3895,3895,0
20240830,102000,25271155,3895,3895,3895,3895,0
20240830,101900,25271155,3895,3890,3895,3890,4
20240830,101800,25255590,3890,3890,3890,3890,0
20240830,101700,25255590,3890,3890,3890,3890,0
20240830,101600,25255590,3890,3890,3890,3890,0
20240830,101500,25255590,3890,3890,3890,3890,0
20240830,101400,25255590,3890,3890,3890,3890,0
20240830,101300,25255590,3890,3890,3890,3890,0
20240830,101200,25255590,3890,3890,3890,3890,1
20240830,101100,25251700,3850,3895,3895,3850,301
20240830,101000,24086710,3895,3895,3895,3895,439
20240830,100900,22376805,3895,3895,3895,3895,0
20240830,100800,22376805,3895,3895,3895,3895,0
20240830,100700,22376805,3895,3890,3895,3890,2
20240830,100600,22369020,3850,3865,3865,3850,129
20240830,100500,21871705,3900,3890,3900,3890,1301
20240830,100400,16798515,3890,3890,3890,3890,0
20240830,100300,16798515,3890,3885,3890,3885,2
20240830,100200,16790740,3880,3880,3880,3880,0
20240830,100100,16790740,3880,3880,3880,3880,0
20240830,100000,16790740,3880,3880,3880,3880,0
20240830,095900,16790740,3880,3865,3880,3865,1330
20240830,095800,11634805,3865,3865,3865,3865,0
20240830,095700,11634805,3865,3865,3865,3865,0
20240830,095600,11634805,3865,3865,3865,3865,0
20240830,095500,11634805,3865,3865,3865,3865,0
20240830,095400,11634805,3865,3865,3865,3865,1
20240830,095300,11630940,3850,3850,3850,3850,4
20240830,095200,11615540,3850,3850,3850,3850,379
20240830,095100,10156390,3850,3840,3850,3840,201
20240830,095000,9384540,3850,3850,3850,3850,0
20240830,094900,9384540,3850,3850,3850,3850,0
20240830,094800,9384540,3850,3850,3850,3850,0
20240830,094700,9384540,3850,3850,3850,3850,0
20240830,094600,9384540,3850,3850,3850,3850,0
20240830,094500,9384540,3850,3850,3850,3850,0
20240830,094400,9384540,3850,3850,3850,3850,0
20240830,094300,9384540,3850,3845,3850,3845,300
20240830,094200,8230790,3865,3850,3865,3850,32
20240830,094100,8107565,3850,3850,3850,3850,10
20240830,094000,8069065,3840,3850,3850,3840,243
20240830,093900,7135935,3850,3850,3850,3850,31
20240830,093800,7016585,3850,3850,3850,3850,0
20240830,093700,7016585,3850,3840,3850,3830,102
20240830,093600,6625895,3830,3825,3830,3825,620
20240830,093500,4251555,3830,3830,3830,3830,0
20240830,093400,4251555,3830,3830,3830,3830,3
20240830,093300,4240065,3830,3830,3830,3830,201
20240830,093200,3470235,3840,3840,3840,3840,0
20240830,093100,3470235,3840,3840,3840,3840,3
20240830,093000,3458715,3820,3820,3820,3820,150
20240830,092900,2885715,3850,3850,3850,3850,0
20240830,092800,2885715,3850,3850,3850,3850,0
20240830,092700,2885715,3850,3850,3850,3850,0
20240830,092600,2885715,3850,3850,3850,3850,100
20240830,092500,2500715,3850,3850,3850,3850,0
20240830,092400,2500715,3850,3850,3850,3850,0
20240830,092300,2500715,3850,3850,3850,3850,0
20240830,092200,2500715,3850,3850,3850,3850,0
20240830,092100,2500715,3850,3850,3850,3850,0
20240830,092000,2500715,3850,3850,3850,3850,0
20240830,091900,2500715,3850,3850,3850,3850,0
20240830,091800,2500715,3850,3845,3850,3845,273
20240830,091700,1451020,3845,3845,3845,3845,0
20240830,091600,1451020,3845,3845,3845,3845,4
20240830,091500,1435640,3845,3845,3845,3845,0
20240830,091400,1435640,3845,3845,3845,3845,0
20240830,091300,1435640,3845,3825,3845,3815,69
20240830,091200,1172295,3860,3860,3860,3860,0
20240830,091100,1172295,3860,3860,3860,3860,10
20240830,091000,1133695,3860,3860,3860,3860,0
20240830,090900,1133695,3860,3860,3860,3825,7
20240830,090800,1106815,3860,3860,3860,3860,0
20240830,090700,1106815,3860,3860,3865,3860,9
20240830,090600,1072070,3860,3860,3860,3860,0
20240830,090500,1072070,3860,3860,3860,3860,14
20240830,090400,1018030,3860,3845,3860,3845,51
20240830,090300,821440,3860,3860,3860,3860,0
20240830,090200,821440,3860,3860,3860,3860,0
20240830,090100,821440,3860,3840,3860,3840,200
20240830,090000,53410,3815,3815,3815,3815,14