KissMeData/217820/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,203700,155998930,3295,3295,3295,3295,227
20240830,203600,155998930,3295,3295,3295,3295,0
20240830,203500,155998930,3295,3295,3295,3295,0
20240830,203400,155998930,3295,3295,3295,3295,0
20240830,203300,155998930,3295,3295,3295,3295,0
20240830,203200,155998930,3295,3295,3295,3295,0
20240830,203100,155998930,3295,3295,3295,3295,0
20240830,203000,155998930,3295,3295,3295,3295,0
20240830,202900,155998930,3295,3295,3295,3295,0
20240830,202800,155998930,3295,3295,3295,3295,0
20240830,202700,155998930,3295,3295,3295,3295,0
20240830,202600,155998930,3295,3295,3295,3295,0
20240830,202500,155998930,3295,3295,3295,3295,0
20240830,202400,155998930,3295,3295,3295,3295,0
20240830,202300,155998930,3295,3295,3295,3295,0
20240830,202200,155998930,3295,3295,3295,3295,0
20240830,202100,155998930,3295,3295,3295,3295,0
20240830,202000,155998930,3295,3295,3295,3295,0
20240830,201900,155998930,3295,3295,3295,3295,0
20240830,201800,155998930,3295,3295,3295,3295,0
20240830,201700,155998930,3295,3295,3295,3295,0
20240830,201600,155998930,3295,3295,3295,3295,0
20240830,201500,155998930,3295,3295,3295,3295,0
20240830,201400,155998930,3295,3295,3295,3295,0
20240830,201300,155998930,3295,3295,3295,3295,0
20240830,201200,155998930,3295,3295,3295,3295,0
20240830,201100,155998930,3295,3295,3295,3295,0
20240830,201000,155998930,3295,3295,3295,3295,0
20240830,200900,155998930,3295,3295,3295,3295,0
20240830,200800,155998930,3295,3295,3295,3295,0
20240830,200700,155998930,3295,3295,3295,3295,227
20240830,200600,155998930,3295,3295,3295,3295,0
20240830,200500,155998930,3295,3295,3295,3295,0
20240830,200400,155998930,3295,3295,3295,3295,0
20240830,200300,155998930,3295,3295,3295,3295,0
20240830,200200,155998930,3295,3295,3295,3295,0
20240830,200100,155998930,3295,3295,3295,3295,0
20240830,200000,155998930,3295,3295,3295,3295,0
20240830,195900,155998930,3295,3295,3295,3295,0
20240830,195800,155998930,3295,3295,3295,3295,0
20240830,195700,155998930,3295,3295,3295,3295,0
20240830,195600,155998930,3295,3295,3295,3295,0
20240830,195500,155998930,3295,3295,3295,3295,0
20240830,195400,155998930,3295,3295,3295,3295,0
20240830,195300,155998930,3295,3295,3295,3295,0
20240830,195200,155998930,3295,3295,3295,3295,0
20240830,195100,155998930,3295,3295,3295,3295,0
20240830,195000,155998930,3295,3295,3295,3295,0
20240830,194900,155998930,3295,3295,3295,3295,0
20240830,194800,155998930,3295,3295,3295,3295,0
20240830,194700,155998930,3295,3295,3295,3295,0
20240830,194600,155998930,3295,3295,3295,3295,0
20240830,194500,155998930,3295,3295,3295,3295,0
20240830,194400,155998930,3295,3295,3295,3295,0
20240830,194300,155998930,3295,3295,3295,3295,0
20240830,194200,155998930,3295,3295,3295,3295,0
20240830,194100,155998930,3295,3295,3295,3295,0
20240830,194000,155998930,3295,3295,3295,3295,0
20240830,193900,155998930,3295,3295,3295,3295,0
20240830,193800,155998930,3295,3295,3295,3295,0
20240830,193700,155998930,3295,3295,3295,3295,227
20240830,193600,155998930,3295,3295,3295,3295,0
20240830,193500,155998930,3295,3295,3295,3295,0
20240830,193400,155998930,3295,3295,3295,3295,0
20240830,193300,155998930,3295,3295,3295,3295,0
20240830,193200,155998930,3295,3295,3295,3295,0
20240830,193100,155998930,3295,3295,3295,3295,0
20240830,193000,155998930,3295,3295,3295,3295,0
20240830,192900,155998930,3295,3295,3295,3295,0
20240830,192800,155998930,3295,3295,3295,3295,0
20240830,192700,155998930,3295,3295,3295,3295,0
20240830,192600,155998930,3295,3295,3295,3295,0
20240830,192500,155998930,3295,3295,3295,3295,0
20240830,192400,155998930,3295,3295,3295,3295,0
20240830,192300,155998930,3295,3295,3295,3295,0
20240830,192200,155998930,3295,3295,3295,3295,0
20240830,192100,155998930,3295,3295,3295,3295,0
20240830,192000,155998930,3295,3295,3295,3295,0
20240830,191900,155998930,3295,3295,3295,3295,0
20240830,191800,155998930,3295,3295,3295,3295,0
20240830,191700,155998930,3295,3295,3295,3295,0
20240830,191600,155998930,3295,3295,3295,3295,0
20240830,191500,155998930,3295,3295,3295,3295,0
20240830,191400,155998930,3295,3295,3295,3295,0
20240830,191300,155998930,3295,3295,3295,3295,0
20240830,191200,155998930,3295,3295,3295,3295,0
20240830,191100,155998930,3295,3295,3295,3295,0
20240830,191000,155998930,3295,3295,3295,3295,0
20240830,190900,155998930,3295,3295,3295,3295,0
20240830,190800,155998930,3295,3295,3295,3295,0
20240830,190700,155998930,3295,3295,3295,3295,227
20240830,190600,155998930,3295,3295,3295,3295,0
20240830,190500,155998930,3295,3295,3295,3295,0
20240830,190400,155998930,3295,3295,3295,3295,0
20240830,190300,155998930,3295,3295,3295,3295,0
20240830,190200,155998930,3295,3295,3295,3295,0
20240830,190100,155998930,3295,3295,3295,3295,0
20240830,190000,155998930,3295,3295,3295,3295,0
20240830,185900,155998930,3295,3295,3295,3295,0
20240830,185800,155998930,3295,3295,3295,3295,0
20240830,185700,155998930,3295,3295,3295,3295,0
20240830,185600,155998930,3295,3295,3295,3295,0
20240830,185500,155998930,3295,3295,3295,3295,0
20240830,185400,155998930,3295,3295,3295,3295,0
20240830,185300,155998930,3295,3295,3295,3295,0
20240830,185200,155998930,3295,3295,3295,3295,0
20240830,185100,155998930,3295,3295,3295,3295,0
20240830,185000,155998930,3295,3295,3295,3295,0
20240830,184900,155998930,3295,3295,3295,3295,0
20240830,184800,155998930,3295,3295,3295,3295,0
20240830,184700,155998930,3295,3295,3295,3295,0
20240830,184600,155998930,3295,3295,3295,3295,0
20240830,184500,155998930,3295,3295,3295,3295,0
20240830,184400,155998930,3295,3295,3295,3295,0
20240830,184300,155998930,3295,3295,3295,3295,0
20240830,184200,155998930,3295,3295,3295,3295,0
20240830,184100,155998930,3295,3295,3295,3295,0
20240830,184000,155998930,3295,3295,3295,3295,0
20240830,183900,155998930,3295,3295,3295,3295,0
20240830,183800,155998930,3295,3295,3295,3295,0
20240830,183700,155998930,3295,3295,3295,3295,227
20240830,183600,155998930,3295,3295,3295,3295,0
20240830,183500,155998930,3295,3295,3295,3295,0
20240830,183400,155998930,3295,3295,3295,3295,0
20240830,183300,155998930,3295,3295,3295,3295,0
20240830,183200,155998930,3295,3295,3295,3295,0
20240830,183100,155998930,3295,3295,3295,3295,0
20240830,183000,155998930,3295,3295,3295,3295,0
20240830,182900,155998930,3295,3295,3295,3295,0
20240830,182800,155998930,3295,3295,3295,3295,0
20240830,182700,155998930,3295,3295,3295,3295,0
20240830,182600,155998930,3295,3295,3295,3295,0
20240830,182500,155998930,3295,3295,3295,3295,0
20240830,182400,155998930,3295,3295,3295,3295,0
20240830,182300,155998930,3295,3295,3295,3295,0
20240830,182200,155998930,3295,3295,3295,3295,0
20240830,182100,155998930,3295,3295,3295,3295,0
20240830,182000,155998930,3295,3295,3295,3295,0
20240830,181900,155998930,3295,3295,3295,3295,0
20240830,181800,155998930,3295,3295,3295,3295,0
20240830,181700,155998930,3295,3295,3295,3295,0
20240830,181600,155998930,3295,3295,3295,3295,0
20240830,181500,155998930,3295,3295,3295,3295,0
20240830,181400,155998930,3295,3295,3295,3295,0
20240830,181300,155998930,3295,3295,3295,3295,0
20240830,181200,155998930,3295,3295,3295,3295,0
20240830,181100,155998930,3295,3295,3295,3295,0
20240830,181000,155998930,3295,3295,3295,3295,0
20240830,180900,155998930,3295,3295,3295,3295,0
20240830,180800,155998930,3295,3295,3295,3295,0
20240830,180700,155998930,3295,3295,3295,3295,227
20240830,180600,155998930,3295,3295,3295,3295,0
20240830,180500,155998930,3295,3295,3295,3295,0
20240830,180400,155998930,3295,3295,3295,3295,0
20240830,180300,155998930,3295,3295,3295,3295,0
20240830,180200,155998930,3295,3295,3295,3295,0
20240830,180100,155998930,3295,3295,3295,3295,0
20240830,180000,155998930,3295,3295,3295,3295,0
20240830,175900,155998930,3295,3295,3295,3295,0
20240830,175800,155998930,3295,3295,3295,3295,0
20240830,175700,155998930,3295,3295,3295,3295,0
20240830,175600,155998930,3295,3295,3295,3295,0
20240830,175500,155998930,3295,3295,3295,3295,0
20240830,175400,155998930,3295,3295,3295,3295,0
20240830,175300,155998930,3295,3295,3295,3295,0
20240830,175200,155998930,3295,3295,3295,3295,0
20240830,175100,155998930,3295,3295,3295,3295,0
20240830,175000,155998930,3295,3295,3295,3295,0
20240830,174900,155998930,3295,3295,3295,3295,0
20240830,174800,155998930,3295,3295,3295,3295,0
20240830,174700,155998930,3295,3295,3295,3295,0
20240830,174600,155998930,3295,3295,3295,3295,0
20240830,174500,155998930,3295,3295,3295,3295,0
20240830,174400,155998930,3295,3295,3295,3295,0
20240830,174300,155998930,3295,3295,3295,3295,0
20240830,174200,155998930,3295,3295,3295,3295,0
20240830,174100,155998930,3295,3295,3295,3295,0
20240830,174000,155998930,3295,3295,3295,3295,0
20240830,173900,155998930,3295,3295,3295,3295,0
20240830,173800,155998930,3295,3295,3295,3295,0
20240830,173700,155998930,3295,3295,3295,3295,227
20240830,173600,155998930,3295,3295,3295,3295,0
20240830,173500,155998930,3295,3295,3295,3295,0
20240830,173400,155998930,3295,3295,3295,3295,0
20240830,173300,155998930,3295,3295,3295,3295,0
20240830,173200,155998930,3295,3295,3295,3295,0
20240830,173100,155998930,3295,3295,3295,3295,0
20240830,173000,155998930,3295,3295,3295,3295,0
20240830,172900,155998930,3295,3295,3295,3295,0
20240830,172800,155998930,3295,3295,3295,3295,0
20240830,172700,155998930,3295,3295,3295,3295,0
20240830,172600,155998930,3295,3295,3295,3295,0
20240830,172500,155998930,3295,3295,3295,3295,0
20240830,172400,155998930,3295,3295,3295,3295,0
20240830,172300,155998930,3295,3295,3295,3295,0
20240830,172200,155998930,3295,3295,3295,3295,0
20240830,172100,155998930,3295,3295,3295,3295,0
20240830,172000,155998930,3295,3295,3295,3295,0
20240830,171900,155998930,3295,3295,3295,3295,0
20240830,171800,155998930,3295,3295,3295,3295,0
20240830,171700,155998930,3295,3295,3295,3295,0
20240830,171600,155998930,3295,3295,3295,3295,0
20240830,171500,155998930,3295,3295,3295,3295,0
20240830,171400,155998930,3295,3295,3295,3295,0
20240830,171300,155998930,3295,3295,3295,3295,0
20240830,171200,155998930,3295,3295,3295,3295,0
20240830,171100,155998930,3295,3295,3295,3295,0
20240830,171000,155998930,3295,3295,3295,3295,0
20240830,170900,155998930,3295,3295,3295,3295,0
20240830,170800,155998930,3295,3295,3295,3295,0
20240830,170700,155998930,3295,3295,3295,3295,227
20240830,170600,155998930,3295,3295,3295,3295,0
20240830,170500,155998930,3295,3295,3295,3295,0
20240830,170400,155998930,3295,3295,3295,3295,0
20240830,170300,155998930,3295,3295,3295,3295,0
20240830,170200,155998930,3295,3295,3295,3295,0
20240830,170100,155998930,3295,3295,3295,3295,0
20240830,170000,155998930,3295,3295,3295,3295,0
20240830,165900,155998930,3295,3295,3295,3295,0
20240830,165800,155998930,3295,3295,3295,3295,0
20240830,165700,155998930,3295,3295,3295,3295,0
20240830,165600,155998930,3295,3295,3295,3295,0
20240830,165500,155998930,3295,3295,3295,3295,0
20240830,165400,155998930,3295,3295,3295,3295,0
20240830,165300,155998930,3295,3295,3295,3295,0
20240830,165200,155998930,3295,3295,3295,3295,0
20240830,165100,155998930,3295,3295,3295,3295,0
20240830,165000,155998930,3295,3295,3295,3295,0
20240830,164900,155998930,3295,3295,3295,3295,0
20240830,164800,155998930,3295,3295,3295,3295,0
20240830,164700,155998930,3295,3295,3295,3295,0
20240830,164600,155998930,3295,3295,3295,3295,0
20240830,164500,155998930,3295,3295,3295,3295,0
20240830,164400,155998930,3295,3295,3295,3295,0
20240830,164300,155998930,3295,3295,3295,3295,0
20240830,164200,155998930,3295,3295,3295,3295,0
20240830,164100,155998930,3295,3295,3295,3295,0
20240830,164000,155998930,3295,3295,3295,3295,0
20240830,163900,155998930,3295,3295,3295,3295,0
20240830,163800,155998930,3295,3295,3295,3295,0
20240830,163700,155998930,3295,3295,3295,3295,227
20240830,163600,155998930,3295,3295,3295,3295,0
20240830,163500,155998930,3295,3295,3295,3295,0
20240830,163400,155998930,3295,3295,3295,3295,0
20240830,163300,155998930,3295,3295,3295,3295,0
20240830,163200,155998930,3295,3295,3295,3295,0
20240830,163100,155998930,3295,3295,3295,3295,0
20240830,163000,155998930,3295,3295,3295,3295,0
20240830,162900,155998930,3295,3295,3295,3295,0
20240830,162800,155998930,3295,3295,3295,3295,0
20240830,162700,155998930,3295,3295,3295,3295,0
20240830,162600,155998930,3295,3295,3295,3295,0
20240830,162500,155998930,3295,3295,3295,3295,0
20240830,162400,155998930,3295,3295,3295,3295,0
20240830,162300,155998930,3295,3295,3295,3295,0
20240830,162200,155998930,3295,3295,3295,3295,0
20240830,162100,155998930,3295,3295,3295,3295,0
20240830,162000,155998930,3295,3295,3295,3295,0
20240830,161900,155998930,3295,3295,3295,3295,0
20240830,161800,155998930,3295,3295,3295,3295,0
20240830,161700,155998930,3295,3295,3295,3295,0
20240830,161600,155998930,3295,3295,3295,3295,0
20240830,161500,155998930,3295,3295,3295,3295,0
20240830,161400,155998930,3295,3295,3295,3295,0
20240830,161300,155998930,3295,3295,3295,3295,0
20240830,161200,155998930,3295,3295,3295,3295,0
20240830,161100,155998930,3295,3295,3295,3295,0
20240830,161000,155998930,3295,3295,3295,3295,0
20240830,160900,155998930,3295,3295,3295,3295,0
20240830,160800,155998930,3295,3295,3295,3295,0
20240830,160700,155998930,3295,3295,3295,3295,227
20240830,160600,155998930,3295,3295,3295,3295,0
20240830,160500,155998930,3295,3295,3295,3295,0
20240830,160400,155998930,3295,3295,3295,3295,0
20240830,160300,155998930,3295,3295,3295,3295,0
20240830,160200,155998930,3295,3295,3295,3295,0
20240830,160100,155998930,3295,3295,3295,3295,0
20240830,160000,155998930,3295,3295,3295,3295,0
20240830,155900,155998930,3295,3295,3295,3295,0
20240830,155800,155998930,3295,3295,3295,3295,0
20240830,155700,155998930,3295,3295,3295,3295,0
20240830,155600,155998930,3295,3295,3295,3295,0
20240830,155500,155998930,3295,3295,3295,3295,0
20240830,155400,155998930,3295,3295,3295,3295,0
20240830,155300,155998930,3295,3295,3295,3295,0
20240830,155200,155998930,3295,3295,3295,3295,0
20240830,155100,155998930,3295,3295,3295,3295,0
20240830,155000,155998930,3295,3295,3295,3295,0
20240830,154900,155998930,3295,3295,3295,3295,0
20240830,154800,155998930,3295,3295,3295,3295,0
20240830,154700,155998930,3295,3295,3295,3295,0
20240830,154600,155998930,3295,3295,3295,3295,0
20240830,154500,155998930,3295,3295,3295,3295,0
20240830,154400,155998930,3295,3295,3295,3295,0
20240830,154300,155998930,3295,3295,3295,3295,0
20240830,154200,155998930,3295,3295,3295,3295,0
20240830,154100,155998930,3295,3295,3295,3295,0
20240830,154000,155998930,3295,3295,3295,3295,0
20240830,153900,155998930,3295,3295,3295,3295,0
20240830,153800,155998930,3295,3295,3295,3295,0
20240830,153700,155998930,3295,3295,3295,3295,227
20240830,153600,155998930,3295,3295,3295,3295,0
20240830,153500,155998930,3295,3295,3295,3295,0
20240830,153400,155998930,3295,3295,3295,3295,0
20240830,153300,155998930,3295,3295,3295,3295,0
20240830,153200,155998930,3295,3295,3295,3295,0
20240830,153100,155998930,3295,3295,3295,3295,0
20240830,153000,155998930,3295,3295,3295,3295,227
20240830,152900,155250965,3290,3290,3290,3290,0
20240830,152800,155250965,3290,3290,3290,3290,0
20240830,152700,155250965,3290,3290,3290,3290,0
20240830,152600,155250965,3290,3290,3290,3290,0
20240830,152500,155250965,3290,3290,3290,3290,0
20240830,152400,155250965,3290,3290,3290,3290,0
20240830,152300,155250965,3290,3290,3290,3290,0
20240830,152200,155250965,3290,3290,3290,3290,0
20240830,152100,155250965,3290,3290,3290,3290,0
20240830,152000,155250965,3290,3290,3290,3290,0
20240830,151900,155250965,3290,3285,3290,3280,134
20240830,151800,154811430,3285,3285,3285,3285,0
20240830,151700,154811430,3285,3285,3285,3285,6
20240830,151600,154791720,3295,3295,3295,3295,1
20240830,151500,154788425,3285,3285,3285,3285,217
20240830,151400,154075580,3285,3285,3285,3285,7
20240830,151300,154052585,3280,3280,3280,3280,180
20240830,151200,153462185,3285,3285,3285,3285,0
20240830,151100,153462185,3285,3285,3285,3285,0
20240830,151000,153462185,3285,3295,3295,3285,905
20240830,150900,150489245,3290,3295,3295,3290,2
20240830,150800,150482660,3290,3290,3290,3290,20
20240830,150700,150416860,3290,3290,3290,3290,0
20240830,150600,150416860,3290,3290,3290,3290,0
20240830,150500,150416860,3290,3290,3290,3290,30
20240830,150400,150318160,3295,3295,3295,3295,0
20240830,150300,150318160,3295,3295,3295,3285,319
20240830,150200,149267395,3295,3295,3295,3295,0
20240830,150100,149267395,3295,3295,3295,3295,0
20240830,150000,149267395,3295,3295,3295,3295,10
20240830,145900,149234445,3295,3290,3295,3285,37
20240830,145800,149112815,3290,3285,3290,3285,6
20240830,145700,149093100,3285,3280,3285,3280,247
20240830,145600,148282935,3280,3280,3280,3280,1
20240830,145500,148279655,3275,3275,3275,3275,111
20240830,145400,147916130,3270,3270,3270,3270,744
20240830,145300,145483250,3265,3265,3265,3265,0
20240830,145200,145483250,3265,3260,3265,3260,2408
20240830,145100,137628870,3260,3260,3260,3260,0
20240830,145000,137628870,3260,3260,3260,3260,10
20240830,144900,137596270,3260,3260,3260,3260,5
20240830,144800,137579970,3260,3260,3260,3260,0
20240830,144700,137579970,3260,3260,3260,3260,0
20240830,144600,137579970,3260,3260,3260,3260,0
20240830,144500,137579970,3260,3260,3260,3260,0
20240830,144400,137579970,3260,3260,3260,3260,0
20240830,144300,137579970,3260,3260,3260,3260,0
20240830,144200,137579970,3260,3260,3260,3260,0
20240830,144100,137579970,3260,3260,3260,3260,1
20240830,144000,137576710,3240,3250,3250,3240,117
20240830,143900,137197530,3250,3250,3250,3250,0
20240830,143800,137197530,3250,3260,3260,3250,560
20240830,143700,135377500,3260,3260,3260,3260,1
20240830,143600,135374240,3260,3260,3260,3260,1
20240830,143500,135370980,3255,3255,3255,3255,506
20240830,143400,133723950,3255,3255,3255,3255,30
20240830,143300,133626300,3255,3255,3255,3255,0
20240830,143200,133626300,3255,3255,3255,3255,0
20240830,143100,133626300,3255,3255,3255,3255,61
20240830,143000,133427745,3255,3255,3255,3245,76
20240830,142900,133180525,3255,3255,3255,3255,0
20240830,142800,133180525,3255,3255,3255,3255,1
20240830,142700,133177270,3250,3250,3250,3250,0
20240830,142600,133177270,3250,3250,3250,3250,0
20240830,142500,133177270,3250,3250,3250,3250,0
20240830,142400,133177270,3250,3250,3250,3250,0
20240830,142300,133177270,3250,3250,3250,3250,1
20240830,142200,133174020,3235,3235,3235,3235,0
20240830,142100,133174020,3235,3235,3235,3235,0
20240830,142000,133174020,3235,3260,3260,3235,436
20240830,141900,131763535,3235,3240,3240,3235,694
20240830,141800,129517665,3240,3240,3240,3240,741
20240830,141700,127116825,3235,3245,3245,3235,2000
20240830,141600,120636405,3270,3270,3270,3270,0
20240830,141500,120636405,3270,3270,3270,3270,0
20240830,141400,120636405,3270,3270,3270,3235,3490
20240830,141300,109327375,3270,3270,3270,3270,0
20240830,141200,109327375,3270,3270,3270,3270,0
20240830,141100,109327375,3270,3270,3270,3270,0
20240830,141000,109327375,3270,3270,3270,3270,35
20240830,140900,109212925,3275,3275,3275,3275,0
20240830,140800,109212925,3275,3275,3275,3275,0
20240830,140700,109212925,3275,3275,3275,3275,0
20240830,140600,109212925,3275,3275,3275,3275,0
20240830,140500,109212925,3275,3275,3275,3275,0
20240830,140400,109212925,3275,3275,3275,3275,0
20240830,140300,109212925,3275,3275,3275,3275,0
20240830,140200,109212925,3275,3275,3275,3275,0
20240830,140100,109212925,3275,3275,3275,3275,0
20240830,140000,109212925,3275,3275,3275,3275,1
20240830,135900,109209650,3265,3265,3265,3265,0
20240830,135800,109209650,3265,3265,3265,3265,0
20240830,135700,109209650,3265,3265,3265,3265,0
20240830,135600,109209650,3265,3265,3265,3265,260
20240830,135500,108360750,3275,3275,3275,3275,0
20240830,135400,108360750,3275,3275,3275,3275,0
20240830,135300,108360750,3275,3275,3275,3275,2
20240830,135200,108354200,3260,3260,3260,3260,1
20240830,135100,108350940,3275,3275,3275,3275,0
20240830,135000,108350940,3275,3275,3275,3275,4
20240830,134900,108337840,3275,3275,3275,3275,0
20240830,134800,108337840,3275,3275,3275,3275,1
20240830,134700,108334565,3280,3280,3280,3280,0
20240830,134600,108334565,3280,3280,3280,3280,0
20240830,134500,108334565,3280,3280,3280,3280,1
20240830,134400,108331285,3260,3260,3260,3260,0
20240830,134300,108331285,3260,3280,3280,3260,649
20240830,134200,106203385,3280,3270,3285,3270,200
20240830,134100,105547190,3270,3265,3270,3265,82
20240830,134000,105279055,3260,3260,3260,3260,0
20240830,133900,105279055,3260,3265,3265,3260,111
20240830,133800,104916695,3265,3265,3265,3265,0
20240830,133700,104916695,3265,3265,3265,3260,58
20240830,133600,104727510,3260,3260,3260,3260,0
20240830,133500,104727510,3260,3260,3260,3260,0
20240830,133400,104727510,3260,3260,3260,3260,0
20240830,133300,104727510,3260,3260,3260,3260,0
20240830,133200,104727510,3260,3260,3260,3260,0
20240830,133100,104727510,3260,3260,3260,3260,0
20240830,133000,104727510,3260,3260,3260,3260,0
20240830,132900,104727510,3260,3260,3260,3260,1
20240830,132800,104724250,3260,3260,3260,3260,0
20240830,132700,104724250,3260,3260,3260,3260,1
20240830,132600,104720990,3250,3265,3265,3250,246
20240830,132500,103921445,3265,3255,3265,3250,15
20240830,132400,103872675,3265,3265,3265,3265,0
20240830,132300,103872675,3265,3265,3265,3265,0
20240830,132200,103872675,3265,3265,3265,3265,0
20240830,132100,103872675,3265,3265,3265,3265,0
20240830,132000,103872675,3265,3265,3265,3265,1
20240830,131900,103869410,3265,3265,3265,3265,0
20240830,131800,103869410,3265,3265,3265,3265,1
20240830,131700,103866145,3265,3265,3265,3265,0
20240830,131600,103866145,3265,3265,3265,3265,0
20240830,131500,103866145,3265,3265,3265,3265,0
20240830,131400,103866145,3265,3265,3265,3265,0
20240830,131300,103866145,3265,3265,3265,3265,0
20240830,131200,103866145,3265,3260,3265,3260,61
20240830,131100,103667215,3260,3260,3260,3260,1
20240830,131000,103663955,3245,3245,3260,3245,392
20240830,130900,102391900,3250,3250,3250,3250,319
20240830,130800,101355150,3250,3250,3250,3250,0
20240830,130700,101355150,3250,3250,3250,3250,100
20240830,130600,101030150,3250,3250,3250,3250,145
20240830,130500,100558900,3260,3260,3260,3260,0
20240830,130400,100558900,3260,3260,3260,3260,0
20240830,130300,100558900,3260,3260,3260,3260,1
20240830,130200,100555640,3250,3250,3250,3250,7
20240830,130100,100532890,3260,3260,3260,3260,0
20240830,130000,100532890,3260,3260,3260,3260,0
20240830,125900,100532890,3260,3260,3260,3260,0
20240830,125800,100532890,3260,3255,3260,3255,29
20240830,125700,100438430,3250,3250,3250,3250,0
20240830,125600,100438430,3250,3250,3250,3250,0
20240830,125500,100438430,3250,3250,3250,3250,10
20240830,125400,100405930,3255,3255,3255,3255,0
20240830,125300,100405930,3255,3255,3255,3255,10
20240830,125200,100373380,3255,3255,3255,3255,10
20240830,125100,100340830,3255,3255,3255,3255,0
20240830,125000,100340830,3255,3255,3255,3255,0
20240830,124900,100340830,3255,3255,3255,3255,11
20240830,124800,100305025,3250,3250,3250,3250,0
20240830,124700,100305025,3250,3255,3255,3250,43
20240830,124600,100165250,3255,3255,3255,3255,8
20240830,124500,100139210,3260,3260,3260,3260,11
20240830,124400,100103350,3260,3260,3260,3260,0
20240830,124300,100103350,3260,3260,3260,3260,8
20240830,124200,100077270,3265,3265,3265,3265,5
20240830,124100,100060945,3265,3265,3265,3265,5
20240830,124000,100044620,3265,3265,3265,3265,0
20240830,123900,100044620,3265,3265,3265,3265,0
20240830,123800,100044620,3265,3265,3265,3265,0
20240830,123700,100044620,3265,3265,3265,3265,0
20240830,123600,100044620,3265,3265,3265,3265,10
20240830,123500,100011970,3265,3265,3265,3265,0
20240830,123400,100011970,3265,3265,3265,3265,0
20240830,123300,100011970,3265,3265,3265,3265,2
20240830,123200,100005440,3260,3260,3260,3260,0
20240830,123100,100005440,3260,3260,3260,3260,0
20240830,123000,100005440,3260,3270,3270,3260,90
20240830,122900,99711940,3260,3260,3260,3260,0
20240830,122800,99711940,3260,3260,3260,3260,0
20240830,122700,99711940,3260,3260,3260,3260,0
20240830,122600,99711940,3260,3260,3260,3260,170
20240830,122500,99157740,3260,3260,3260,3260,7
20240830,122400,99134920,3255,3255,3255,3255,114
20240830,122300,98763850,3255,3255,3255,3255,0
20240830,122200,98763850,3255,3255,3255,3255,0
20240830,122100,98763850,3255,3255,3255,3255,10
20240830,122000,98731300,3255,3255,3255,3255,0
20240830,121900,98731300,3255,3255,3255,3255,0
20240830,121800,98731300,3255,3255,3255,3255,1
20240830,121700,98728045,3245,3245,3245,3245,0
20240830,121600,98728045,3245,3245,3245,3245,29
20240830,121500,98633940,3255,3255,3255,3255,1
20240830,121400,98630685,3245,3245,3245,3245,0
20240830,121300,98630685,3245,3245,3245,3245,0
20240830,121200,98630685,3245,3245,3245,3245,0
20240830,121100,98630685,3245,3245,3245,3245,0
20240830,121000,98630685,3245,3245,3245,3245,0
20240830,120900,98630685,3245,3245,3245,3245,0
20240830,120800,98630685,3245,3245,3245,3245,0
20240830,120700,98630685,3245,3250,3250,3245,578
20240830,120600,96754335,3260,3260,3260,3260,0
20240830,120500,96754335,3260,3260,3260,3260,0
20240830,120400,96754335,3260,3260,3260,3260,0
20240830,120300,96754335,3260,3260,3260,3260,0
20240830,120200,96754335,3260,3260,3260,3260,1
20240830,120100,96751075,3250,3250,3250,3250,0
20240830,120000,96751075,3250,3250,3250,3250,0
20240830,115900,96751075,3250,3250,3250,3250,2
20240830,115800,96744575,3260,3260,3260,3260,0
20240830,115700,96744575,3260,3255,3260,3250,4
20240830,115600,96731555,3260,3260,3260,3260,1
20240830,115500,96728295,3260,3260,3260,3260,26
20240830,115400,96643535,3255,3255,3255,3255,0
20240830,115300,96643535,3255,3255,3255,3255,93
20240830,115200,96340820,3260,3260,3260,3260,0
20240830,115100,96340820,3260,3260,3260,3260,5
20240830,115000,96324520,3260,3260,3260,3260,1
20240830,114900,96321260,3260,3260,3260,3260,0
20240830,114800,96321260,3260,3260,3260,3260,0
20240830,114700,96321260,3260,3260,3260,3260,0
20240830,114600,96321260,3260,3260,3260,3260,0
20240830,114500,96321260,3260,3260,3260,3260,30
20240830,114400,96223460,3255,3255,3255,3255,0
20240830,114300,96223460,3255,3255,3255,3255,25
20240830,114200,96142085,3260,3260,3260,3260,13
20240830,114100,96099705,3260,3260,3260,3260,16
20240830,114000,96047545,3260,3260,3260,3260,0
20240830,113900,96047545,3260,3260,3260,3260,0
20240830,113800,96047545,3260,3265,3265,3260,214
20240830,113700,95349105,3280,3280,3280,3280,0
20240830,113600,95349105,3280,3280,3280,3280,0
20240830,113500,95349105,3280,3280,3280,3280,1
20240830,113400,95345825,3280,3280,3280,3280,0
20240830,113300,95345825,3280,3280,3280,3280,0
20240830,113200,95345825,3280,3280,3280,3280,0
20240830,113100,95345825,3280,3280,3280,3280,0
20240830,113000,95345825,3280,3280,3280,3280,0
20240830,112900,95345825,3280,3280,3280,3280,0
20240830,112800,95345825,3280,3280,3280,3280,0
20240830,112700,95345825,3280,3280,3280,3280,0
20240830,112600,95345825,3280,3280,3280,3280,0
20240830,112500,95345825,3280,3280,3280,3280,0
20240830,112400,95345825,3280,3280,3280,3280,0
20240830,112300,95345825,3280,3280,3280,3280,5
20240830,112200,95329425,3285,3285,3285,3285,0
20240830,112100,95329425,3285,3285,3285,3285,1
20240830,112000,95326140,3290,3290,3290,3290,8
20240830,111900,95299820,3300,3300,3300,3300,0
20240830,111800,95299820,3300,3300,3300,3300,0
20240830,111700,95299820,3300,3300,3300,3300,0
20240830,111600,95299820,3300,3300,3300,3300,0
20240830,111500,95299820,3300,3300,3300,3300,0
20240830,111400,95299820,3300,3300,3300,3300,0
20240830,111300,95299820,3300,3300,3300,3300,0
20240830,111200,95299820,3300,3300,3300,3300,0
20240830,111100,95299820,3300,3300,3300,3300,0
20240830,111000,95299820,3300,3285,3300,3285,50
20240830,110900,95135355,3250,3305,3305,3250,1162
20240830,110800,91342850,3305,3305,3305,3305,9
20240830,110700,91313105,3290,3295,3305,3290,500
20240830,110600,89664725,3295,3295,3295,3295,0
20240830,110500,89664725,3295,3295,3295,3295,1
20240830,110400,89661430,3295,3295,3295,3295,60
20240830,110300,89463730,3295,3290,3295,3290,1502
20240830,110200,84515225,3290,3290,3290,3290,0
20240830,110100,84515225,3290,3290,3290,3290,17
20240830,110000,84459295,3295,3295,3295,3295,12
20240830,105900,84419755,3295,3295,3295,3295,200
20240830,105800,83760755,3295,3295,3295,3295,7
20240830,105700,83737690,3295,3295,3295,3295,2
20240830,105600,83731100,3270,3270,3270,3270,600
20240830,105500,81769100,3270,3270,3270,3270,0
20240830,105400,81769100,3270,3270,3270,3270,0
20240830,105300,81769100,3270,3270,3270,3270,0
20240830,105200,81769100,3270,3270,3270,3270,34
20240830,105100,81657920,3295,3295,3295,3295,0
20240830,105000,81657920,3295,3295,3295,3295,0
20240830,104900,81657920,3295,3295,3295,3295,312
20240830,104800,80629880,3290,3290,3290,3290,100
20240830,104700,80300880,3270,3270,3270,3270,45
20240830,104600,80153730,3290,3290,3290,3290,0
20240830,104500,80153730,3290,3290,3290,3290,5
20240830,104400,80137280,3290,3290,3290,3290,0
20240830,104300,80137280,3290,3270,3290,3270,2
20240830,104200,80130720,3290,3290,3290,3290,31
20240830,104100,80028730,3290,3285,3290,3285,120
20240830,104000,79634320,3285,3285,3285,3285,0
20240830,103900,79634320,3285,3285,3285,3285,0
20240830,103800,79634320,3285,3270,3285,3270,10
20240830,103700,79601605,3270,3270,3270,3270,0
20240830,103600,79601605,3270,3270,3270,3270,141
20240830,103500,79140535,3270,3270,3270,3270,0
20240830,103400,79140535,3270,3270,3270,3270,0
20240830,103300,79140535,3270,3270,3270,3270,13
20240830,103200,79098025,3290,3290,3290,3290,0
20240830,103100,79098025,3290,3290,3290,3290,0
20240830,103000,79098025,3290,3290,3290,3290,3
20240830,102900,79088155,3290,3270,3290,3270,58
20240830,102800,78898405,3270,3270,3270,3270,0
20240830,102700,78898405,3270,3270,3270,3270,0
20240830,102600,78898405,3270,3270,3270,3270,1
20240830,102500,78895135,3260,3260,3260,3260,406
20240830,102400,77571575,3260,3260,3260,3260,0
20240830,102300,77571575,3260,3260,3260,3260,0
20240830,102200,77571575,3260,3260,3260,3260,6
20240830,102100,77552015,3260,3260,3260,3260,6
20240830,102000,77532455,3250,3250,3250,3250,2337
20240830,101900,69937205,3260,3260,3260,3260,0
20240830,101800,69937205,3260,3260,3260,3260,100
20240830,101700,69611205,3260,3260,3260,3260,0
20240830,101600,69611205,3260,3260,3260,3260,1504
20240830,101500,64708165,3250,3250,3250,3250,0
20240830,101400,64708165,3250,3250,3250,3250,0
20240830,101300,64708165,3250,3250,3250,3250,0
20240830,101200,64708165,3250,3250,3250,3250,2
20240830,101100,64701665,3260,3260,3260,3260,30
20240830,101000,64603865,3260,3260,3260,3260,1
20240830,100900,64600605,3250,3260,3260,3250,309
20240830,100800,63595375,3260,3260,3260,3260,21
20240830,100700,63526915,3260,3260,3260,3260,7
20240830,100600,63504095,3260,3265,3265,3260,82
20240830,100500,63236580,3265,3265,3265,3265,3
20240830,100400,63226785,3265,3265,3265,3265,4
20240830,100300,63213725,3270,3270,3270,3270,0
20240830,100200,63213725,3270,3270,3270,3270,2
20240830,100100,63207185,3275,3275,3275,3275,0
20240830,100000,63207185,3275,3275,3275,3275,0
20240830,095900,63207185,3275,3275,3275,3275,0
20240830,095800,63207185,3275,3275,3275,3275,0
20240830,095700,63207185,3275,3275,3275,3275,0
20240830,095600,63207185,3275,3275,3275,3275,0
20240830,095500,63207185,3275,3260,3275,3260,17
20240830,095400,63151740,3255,3255,3255,3255,0
20240830,095300,63151740,3255,3255,3255,3255,0
20240830,095200,63151740,3255,3255,3255,3255,0
20240830,095100,63151740,3255,3255,3255,3255,500
20240830,095000,61524240,3275,3275,3275,3275,0
20240830,094900,61524240,3275,3275,3275,3275,1087
20240830,094800,57964315,3275,3275,3275,3275,3
20240830,094700,57954490,3275,3275,3275,3275,0
20240830,094600,57954490,3275,3275,3275,3275,0
20240830,094500,57954490,3275,3275,3275,3275,500
20240830,094400,56316990,3275,3275,3275,3275,0
20240830,094300,56316990,3275,3275,3275,3275,21
20240830,094200,56248215,3275,3260,3275,3255,319
20240830,094100,55206915,3275,3275,3275,3260,517
20240830,094000,53521240,3275,3275,3275,3275,13
20240830,093900,53478665,3275,3265,3275,3260,1923
20240830,093800,47202040,3265,3265,3265,3265,0
20240830,093700,47202040,3265,3265,3265,3265,30
20240830,093600,47104090,3265,3265,3265,3265,1
20240830,093500,47100825,3265,3285,3285,3265,532
20240830,093400,45360770,3275,3275,3275,3275,0
20240830,093300,45360770,3275,3275,3275,3275,0
20240830,093200,45360770,3275,3280,3280,3275,1315
20240830,093100,41049070,3300,3300,3300,3300,0
20240830,093000,41049070,3300,3300,3300,3300,1
20240830,092900,41045770,3280,3280,3280,3280,0
20240830,092800,41045770,3280,3280,3280,3280,352
20240830,092700,39891210,3285,3290,3290,3285,624
20240830,092600,37841305,3290,3290,3290,3290,2
20240830,092500,37834725,3290,3295,3300,3290,127
20240830,092400,37415680,3295,3290,3300,3290,502
20240830,092300,35762820,3290,3290,3290,3290,0
20240830,092200,35762820,3290,3290,3290,3290,0
20240830,092100,35762820,3290,3290,3290,3290,0
20240830,092000,35762820,3290,3290,3290,3290,24
20240830,091900,35683860,3290,3290,3290,3290,0
20240830,091800,35683860,3290,3290,3290,3290,30
20240830,091700,35585160,3290,3290,3290,3290,101
20240830,091600,35252870,3295,3295,3295,3270,5
20240830,091500,35236425,3295,3290,3295,3290,721
20240830,091400,32860755,3290,3280,3290,3280,6
20240830,091300,32841055,3270,3265,3285,3265,7557
20240830,091200,8129755,3265,3265,3265,3265,4
20240830,091100,8116695,3265,3265,3265,3265,5
20240830,091000,8100370,3265,3265,3265,3265,7
20240830,090900,8077515,3260,3260,3260,3260,341
20240830,090800,6965855,3260,3260,3260,3260,1
20240830,090700,6962595,3260,3260,3260,3260,177
20240830,090600,6385575,3260,3250,3260,3250,696
20240830,090500,4120825,3250,3250,3250,3225,589
20240830,090400,2210475,3250,3250,3250,3250,40
20240830,090300,2080475,3225,3240,3240,3225,479
20240830,090200,535550,3255,3255,3255,3255,0
20240830,090100,535550,3255,3255,3255,3255,99
20240830,090000,213305,3255,3230,3255,3230,55