KissMeData/446540/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,213000,130693285,4135,4135,4135,4135,351
20240830,212900,130693285,4135,4135,4135,4135,0
20240830,212800,130693285,4135,4135,4135,4135,0
20240830,212700,130693285,4135,4135,4135,4135,0
20240830,212600,130693285,4135,4135,4135,4135,0
20240830,212500,130693285,4135,4135,4135,4135,0
20240830,212400,130693285,4135,4135,4135,4135,0
20240830,212300,130693285,4135,4135,4135,4135,0
20240830,212200,130693285,4135,4135,4135,4135,0
20240830,212100,130693285,4135,4135,4135,4135,0
20240830,212000,130693285,4135,4135,4135,4135,0
20240830,211900,130693285,4135,4135,4135,4135,0
20240830,211800,130693285,4135,4135,4135,4135,0
20240830,211700,130693285,4135,4135,4135,4135,0
20240830,211600,130693285,4135,4135,4135,4135,0
20240830,211500,130693285,4135,4135,4135,4135,0
20240830,211400,130693285,4135,4135,4135,4135,0
20240830,211300,130693285,4135,4135,4135,4135,0
20240830,211200,130693285,4135,4135,4135,4135,0
20240830,211100,130693285,4135,4135,4135,4135,0
20240830,211000,130693285,4135,4135,4135,4135,0
20240830,210900,130693285,4135,4135,4135,4135,0
20240830,210800,130693285,4135,4135,4135,4135,0
20240830,210700,130693285,4135,4135,4135,4135,0
20240830,210600,130693285,4135,4135,4135,4135,0
20240830,210500,130693285,4135,4135,4135,4135,0
20240830,210400,130693285,4135,4135,4135,4135,0
20240830,210300,130693285,4135,4135,4135,4135,0
20240830,210200,130693285,4135,4135,4135,4135,0
20240830,210100,130693285,4135,4135,4135,4135,0
20240830,210000,130693285,4135,4135,4135,4135,351
20240830,205900,130693285,4135,4135,4135,4135,0
20240830,205800,130693285,4135,4135,4135,4135,0
20240830,205700,130693285,4135,4135,4135,4135,0
20240830,205600,130693285,4135,4135,4135,4135,0
20240830,205500,130693285,4135,4135,4135,4135,0
20240830,205400,130693285,4135,4135,4135,4135,0
20240830,205300,130693285,4135,4135,4135,4135,0
20240830,205200,130693285,4135,4135,4135,4135,0
20240830,205100,130693285,4135,4135,4135,4135,0
20240830,205000,130693285,4135,4135,4135,4135,0
20240830,204900,130693285,4135,4135,4135,4135,0
20240830,204800,130693285,4135,4135,4135,4135,0
20240830,204700,130693285,4135,4135,4135,4135,0
20240830,204600,130693285,4135,4135,4135,4135,0
20240830,204500,130693285,4135,4135,4135,4135,0
20240830,204400,130693285,4135,4135,4135,4135,0
20240830,204300,130693285,4135,4135,4135,4135,0
20240830,204200,130693285,4135,4135,4135,4135,0
20240830,204100,130693285,4135,4135,4135,4135,0
20240830,204000,130693285,4135,4135,4135,4135,0
20240830,203900,130693285,4135,4135,4135,4135,0
20240830,203800,130693285,4135,4135,4135,4135,0
20240830,203700,130693285,4135,4135,4135,4135,0
20240830,203600,130693285,4135,4135,4135,4135,0
20240830,203500,130693285,4135,4135,4135,4135,0
20240830,203400,130693285,4135,4135,4135,4135,0
20240830,203300,130693285,4135,4135,4135,4135,0
20240830,203200,130693285,4135,4135,4135,4135,0
20240830,203100,130693285,4135,4135,4135,4135,0
20240830,203000,130693285,4135,4135,4135,4135,351
20240830,202900,130693285,4135,4135,4135,4135,0
20240830,202800,130693285,4135,4135,4135,4135,0
20240830,202700,130693285,4135,4135,4135,4135,0
20240830,202600,130693285,4135,4135,4135,4135,0
20240830,202500,130693285,4135,4135,4135,4135,0
20240830,202400,130693285,4135,4135,4135,4135,0
20240830,202300,130693285,4135,4135,4135,4135,0
20240830,202200,130693285,4135,4135,4135,4135,0
20240830,202100,130693285,4135,4135,4135,4135,0
20240830,202000,130693285,4135,4135,4135,4135,0
20240830,201900,130693285,4135,4135,4135,4135,0
20240830,201800,130693285,4135,4135,4135,4135,0
20240830,201700,130693285,4135,4135,4135,4135,0
20240830,201600,130693285,4135,4135,4135,4135,0
20240830,201500,130693285,4135,4135,4135,4135,0
20240830,201400,130693285,4135,4135,4135,4135,0
20240830,201300,130693285,4135,4135,4135,4135,0
20240830,201200,130693285,4135,4135,4135,4135,0
20240830,201100,130693285,4135,4135,4135,4135,0
20240830,201000,130693285,4135,4135,4135,4135,0
20240830,200900,130693285,4135,4135,4135,4135,0
20240830,200800,130693285,4135,4135,4135,4135,0
20240830,200700,130693285,4135,4135,4135,4135,0
20240830,200600,130693285,4135,4135,4135,4135,0
20240830,200500,130693285,4135,4135,4135,4135,0
20240830,200400,130693285,4135,4135,4135,4135,0
20240830,200300,130693285,4135,4135,4135,4135,0
20240830,200200,130693285,4135,4135,4135,4135,0
20240830,200100,130693285,4135,4135,4135,4135,0
20240830,200000,130693285,4135,4135,4135,4135,351
20240830,195900,130693285,4135,4135,4135,4135,0
20240830,195800,130693285,4135,4135,4135,4135,0
20240830,195700,130693285,4135,4135,4135,4135,0
20240830,195600,130693285,4135,4135,4135,4135,0
20240830,195500,130693285,4135,4135,4135,4135,0
20240830,195400,130693285,4135,4135,4135,4135,0
20240830,195300,130693285,4135,4135,4135,4135,0
20240830,195200,130693285,4135,4135,4135,4135,0
20240830,195100,130693285,4135,4135,4135,4135,0
20240830,195000,130693285,4135,4135,4135,4135,0
20240830,194900,130693285,4135,4135,4135,4135,0
20240830,194800,130693285,4135,4135,4135,4135,0
20240830,194700,130693285,4135,4135,4135,4135,0
20240830,194600,130693285,4135,4135,4135,4135,0
20240830,194500,130693285,4135,4135,4135,4135,0
20240830,194400,130693285,4135,4135,4135,4135,0
20240830,194300,130693285,4135,4135,4135,4135,0
20240830,194200,130693285,4135,4135,4135,4135,0
20240830,194100,130693285,4135,4135,4135,4135,0
20240830,194000,130693285,4135,4135,4135,4135,0
20240830,193900,130693285,4135,4135,4135,4135,0
20240830,193800,130693285,4135,4135,4135,4135,0
20240830,193700,130693285,4135,4135,4135,4135,0
20240830,193600,130693285,4135,4135,4135,4135,0
20240830,193500,130693285,4135,4135,4135,4135,0
20240830,193400,130693285,4135,4135,4135,4135,0
20240830,193300,130693285,4135,4135,4135,4135,0
20240830,193200,130693285,4135,4135,4135,4135,0
20240830,193100,130693285,4135,4135,4135,4135,0
20240830,193000,130693285,4135,4135,4135,4135,351
20240830,192900,130693285,4135,4135,4135,4135,0
20240830,192800,130693285,4135,4135,4135,4135,0
20240830,192700,130693285,4135,4135,4135,4135,0
20240830,192600,130693285,4135,4135,4135,4135,0
20240830,192500,130693285,4135,4135,4135,4135,0
20240830,192400,130693285,4135,4135,4135,4135,0
20240830,192300,130693285,4135,4135,4135,4135,0
20240830,192200,130693285,4135,4135,4135,4135,0
20240830,192100,130693285,4135,4135,4135,4135,0
20240830,192000,130693285,4135,4135,4135,4135,0
20240830,191900,130693285,4135,4135,4135,4135,0
20240830,191800,130693285,4135,4135,4135,4135,0
20240830,191700,130693285,4135,4135,4135,4135,0
20240830,191600,130693285,4135,4135,4135,4135,0
20240830,191500,130693285,4135,4135,4135,4135,0
20240830,191400,130693285,4135,4135,4135,4135,0
20240830,191300,130693285,4135,4135,4135,4135,0
20240830,191200,130693285,4135,4135,4135,4135,0
20240830,191100,130693285,4135,4135,4135,4135,0
20240830,191000,130693285,4135,4135,4135,4135,0
20240830,190900,130693285,4135,4135,4135,4135,0
20240830,190800,130693285,4135,4135,4135,4135,0
20240830,190700,130693285,4135,4135,4135,4135,0
20240830,190600,130693285,4135,4135,4135,4135,0
20240830,190500,130693285,4135,4135,4135,4135,0
20240830,190400,130693285,4135,4135,4135,4135,0
20240830,190300,130693285,4135,4135,4135,4135,0
20240830,190200,130693285,4135,4135,4135,4135,0
20240830,190100,130693285,4135,4135,4135,4135,0
20240830,190000,130693285,4135,4135,4135,4135,351
20240830,185900,130693285,4135,4135,4135,4135,0
20240830,185800,130693285,4135,4135,4135,4135,0
20240830,185700,130693285,4135,4135,4135,4135,0
20240830,185600,130693285,4135,4135,4135,4135,0
20240830,185500,130693285,4135,4135,4135,4135,0
20240830,185400,130693285,4135,4135,4135,4135,0
20240830,185300,130693285,4135,4135,4135,4135,0
20240830,185200,130693285,4135,4135,4135,4135,0
20240830,185100,130693285,4135,4135,4135,4135,0
20240830,185000,130693285,4135,4135,4135,4135,0
20240830,184900,130693285,4135,4135,4135,4135,0
20240830,184800,130693285,4135,4135,4135,4135,0
20240830,184700,130693285,4135,4135,4135,4135,0
20240830,184600,130693285,4135,4135,4135,4135,0
20240830,184500,130693285,4135,4135,4135,4135,0
20240830,184400,130693285,4135,4135,4135,4135,0
20240830,184300,130693285,4135,4135,4135,4135,0
20240830,184200,130693285,4135,4135,4135,4135,0
20240830,184100,130693285,4135,4135,4135,4135,0
20240830,184000,130693285,4135,4135,4135,4135,0
20240830,183900,130693285,4135,4135,4135,4135,0
20240830,183800,130693285,4135,4135,4135,4135,0
20240830,183700,130693285,4135,4135,4135,4135,0
20240830,183600,130693285,4135,4135,4135,4135,0
20240830,183500,130693285,4135,4135,4135,4135,0
20240830,183400,130693285,4135,4135,4135,4135,0
20240830,183300,130693285,4135,4135,4135,4135,0
20240830,183200,130693285,4135,4135,4135,4135,0
20240830,183100,130693285,4135,4135,4135,4135,0
20240830,183000,130693285,4135,4135,4135,4135,351
20240830,182900,130693285,4135,4135,4135,4135,0
20240830,182800,130693285,4135,4135,4135,4135,0
20240830,182700,130693285,4135,4135,4135,4135,0
20240830,182600,130693285,4135,4135,4135,4135,0
20240830,182500,130693285,4135,4135,4135,4135,0
20240830,182400,130693285,4135,4135,4135,4135,0
20240830,182300,130693285,4135,4135,4135,4135,0
20240830,182200,130693285,4135,4135,4135,4135,0
20240830,182100,130693285,4135,4135,4135,4135,0
20240830,182000,130693285,4135,4135,4135,4135,0
20240830,181900,130693285,4135,4135,4135,4135,0
20240830,181800,130693285,4135,4135,4135,4135,0
20240830,181700,130693285,4135,4135,4135,4135,0
20240830,181600,130693285,4135,4135,4135,4135,0
20240830,181500,130693285,4135,4135,4135,4135,0
20240830,181400,130693285,4135,4135,4135,4135,0
20240830,181300,130693285,4135,4135,4135,4135,0
20240830,181200,130693285,4135,4135,4135,4135,0
20240830,181100,130693285,4135,4135,4135,4135,0
20240830,181000,130693285,4135,4135,4135,4135,0
20240830,180900,130693285,4135,4135,4135,4135,0
20240830,180800,130693285,4135,4135,4135,4135,0
20240830,180700,130693285,4135,4135,4135,4135,0
20240830,180600,130693285,4135,4135,4135,4135,0
20240830,180500,130693285,4135,4135,4135,4135,0
20240830,180400,130693285,4135,4135,4135,4135,0
20240830,180300,130693285,4135,4135,4135,4135,0
20240830,180200,130693285,4135,4135,4135,4135,0
20240830,180100,130693285,4135,4135,4135,4135,0
20240830,180000,130693285,4135,4135,4135,4135,351
20240830,175900,130693285,4135,4135,4135,4135,0
20240830,175800,130693285,4135,4135,4135,4135,0
20240830,175700,130693285,4135,4135,4135,4135,0
20240830,175600,130693285,4135,4135,4135,4135,0
20240830,175500,130693285,4135,4135,4135,4135,0
20240830,175400,130693285,4135,4135,4135,4135,0
20240830,175300,130693285,4135,4135,4135,4135,0
20240830,175200,130693285,4135,4135,4135,4135,0
20240830,175100,130693285,4135,4135,4135,4135,0
20240830,175000,130693285,4135,4135,4135,4135,0
20240830,174900,130693285,4135,4135,4135,4135,0
20240830,174800,130693285,4135,4135,4135,4135,0
20240830,174700,130693285,4135,4135,4135,4135,0
20240830,174600,130693285,4135,4135,4135,4135,0
20240830,174500,130693285,4135,4135,4135,4135,0
20240830,174400,130693285,4135,4135,4135,4135,0
20240830,174300,130693285,4135,4135,4135,4135,0
20240830,174200,130693285,4135,4135,4135,4135,0
20240830,174100,130693285,4135,4135,4135,4135,0
20240830,174000,130693285,4135,4135,4135,4135,0
20240830,173900,130693285,4135,4135,4135,4135,0
20240830,173800,130693285,4135,4135,4135,4135,0
20240830,173700,130693285,4135,4135,4135,4135,0
20240830,173600,130693285,4135,4135,4135,4135,0
20240830,173500,130693285,4135,4135,4135,4135,0
20240830,173400,130693285,4135,4135,4135,4135,0
20240830,173300,130693285,4135,4135,4135,4135,0
20240830,173200,130693285,4135,4135,4135,4135,0
20240830,173100,130693285,4135,4135,4135,4135,0
20240830,173000,130693285,4135,4135,4135,4135,351
20240830,172900,130693285,4135,4135,4135,4135,0
20240830,172800,130693285,4135,4135,4135,4135,0
20240830,172700,130693285,4135,4135,4135,4135,0
20240830,172600,130693285,4135,4135,4135,4135,0
20240830,172500,130693285,4135,4135,4135,4135,0
20240830,172400,130693285,4135,4135,4135,4135,0
20240830,172300,130693285,4135,4135,4135,4135,0
20240830,172200,130693285,4135,4135,4135,4135,0
20240830,172100,130693285,4135,4135,4135,4135,0
20240830,172000,130693285,4135,4135,4135,4135,0
20240830,171900,130693285,4135,4135,4135,4135,0
20240830,171800,130693285,4135,4135,4135,4135,0
20240830,171700,130693285,4135,4135,4135,4135,0
20240830,171600,130693285,4135,4135,4135,4135,0
20240830,171500,130693285,4135,4135,4135,4135,0
20240830,171400,130693285,4135,4135,4135,4135,0
20240830,171300,130693285,4135,4135,4135,4135,0
20240830,171200,130693285,4135,4135,4135,4135,0
20240830,171100,130693285,4135,4135,4135,4135,0
20240830,171000,130693285,4135,4135,4135,4135,0
20240830,170900,130693285,4135,4135,4135,4135,0
20240830,170800,130693285,4135,4135,4135,4135,0
20240830,170700,130693285,4135,4135,4135,4135,0
20240830,170600,130693285,4135,4135,4135,4135,0
20240830,170500,130693285,4135,4135,4135,4135,0
20240830,170400,130693285,4135,4135,4135,4135,0
20240830,170300,130693285,4135,4135,4135,4135,0
20240830,170200,130693285,4135,4135,4135,4135,0
20240830,170100,130693285,4135,4135,4135,4135,0
20240830,170000,130693285,4135,4135,4135,4135,351
20240830,165900,130693285,4135,4135,4135,4135,0
20240830,165800,130693285,4135,4135,4135,4135,0
20240830,165700,130693285,4135,4135,4135,4135,0
20240830,165600,130693285,4135,4135,4135,4135,0
20240830,165500,130693285,4135,4135,4135,4135,0
20240830,165400,130693285,4135,4135,4135,4135,0
20240830,165300,130693285,4135,4135,4135,4135,0
20240830,165200,130693285,4135,4135,4135,4135,0
20240830,165100,130693285,4135,4135,4135,4135,0
20240830,165000,130693285,4135,4135,4135,4135,0
20240830,164900,130693285,4135,4135,4135,4135,0
20240830,164800,130693285,4135,4135,4135,4135,0
20240830,164700,130693285,4135,4135,4135,4135,0
20240830,164600,130693285,4135,4135,4135,4135,0
20240830,164500,130693285,4135,4135,4135,4135,0
20240830,164400,130693285,4135,4135,4135,4135,0
20240830,164300,130693285,4135,4135,4135,4135,0
20240830,164200,130693285,4135,4135,4135,4135,0
20240830,164100,130693285,4135,4135,4135,4135,0
20240830,164000,130693285,4135,4135,4135,4135,0
20240830,163900,130693285,4135,4135,4135,4135,0
20240830,163800,130693285,4135,4135,4135,4135,0
20240830,163700,130693285,4135,4135,4135,4135,0
20240830,163600,130693285,4135,4135,4135,4135,0
20240830,163500,130693285,4135,4135,4135,4135,0
20240830,163400,130693285,4135,4135,4135,4135,0
20240830,163300,130693285,4135,4135,4135,4135,0
20240830,163200,130693285,4135,4135,4135,4135,0
20240830,163100,130693285,4135,4135,4135,4135,0
20240830,163000,130693285,4135,4135,4135,4135,351
20240830,162900,130693285,4135,4135,4135,4135,0
20240830,162800,130693285,4135,4135,4135,4135,0
20240830,162700,130693285,4135,4135,4135,4135,0
20240830,162600,130693285,4135,4135,4135,4135,0
20240830,162500,130693285,4135,4135,4135,4135,0
20240830,162400,130693285,4135,4135,4135,4135,0
20240830,162300,130693285,4135,4135,4135,4135,0
20240830,162200,130693285,4135,4135,4135,4135,0
20240830,162100,130693285,4135,4135,4135,4135,0
20240830,162000,130693285,4135,4135,4135,4135,0
20240830,161900,130693285,4135,4135,4135,4135,0
20240830,161800,130693285,4135,4135,4135,4135,0
20240830,161700,130693285,4135,4135,4135,4135,0
20240830,161600,130693285,4135,4135,4135,4135,0
20240830,161500,130693285,4135,4135,4135,4135,0
20240830,161400,130693285,4135,4135,4135,4135,0
20240830,161300,130693285,4135,4135,4135,4135,0
20240830,161200,130693285,4135,4135,4135,4135,0
20240830,161100,130693285,4135,4135,4135,4135,0
20240830,161000,130693285,4135,4135,4135,4135,0
20240830,160900,130693285,4135,4135,4135,4135,0
20240830,160800,130693285,4135,4135,4135,4135,0
20240830,160700,130693285,4135,4135,4135,4135,0
20240830,160600,130693285,4135,4135,4135,4135,0
20240830,160500,130693285,4135,4135,4135,4135,0
20240830,160400,130693285,4135,4135,4135,4135,0
20240830,160300,130693285,4135,4135,4135,4135,0
20240830,160200,130693285,4135,4135,4135,4135,0
20240830,160100,130693285,4135,4135,4135,4135,0
20240830,160000,130693285,4135,4135,4135,4135,351
20240830,155900,130693285,4135,4135,4135,4135,0
20240830,155800,130693285,4135,4135,4135,4135,0
20240830,155700,130693285,4135,4135,4135,4135,0
20240830,155600,130693285,4135,4135,4135,4135,0
20240830,155500,130693285,4135,4135,4135,4135,0
20240830,155400,130693285,4135,4135,4135,4135,0
20240830,155300,130693285,4135,4135,4135,4135,0
20240830,155200,130693285,4135,4135,4135,4135,0
20240830,155100,130693285,4135,4135,4135,4135,0
20240830,155000,130693285,4135,4135,4135,4135,0
20240830,154900,130693285,4135,4135,4135,4135,0
20240830,154800,130693285,4135,4135,4135,4135,0
20240830,154700,130693285,4135,4135,4135,4135,0
20240830,154600,130693285,4135,4135,4135,4135,0
20240830,154500,130693285,4135,4135,4135,4135,0
20240830,154400,130693285,4135,4135,4135,4135,0
20240830,154300,130693285,4135,4135,4135,4135,0
20240830,154200,130693285,4135,4135,4135,4135,0
20240830,154100,130693285,4135,4135,4135,4135,0
20240830,154000,130693285,4135,4135,4135,4135,0
20240830,153900,130693285,4135,4135,4135,4135,0
20240830,153800,130693285,4135,4135,4135,4135,0
20240830,153700,130693285,4135,4135,4135,4135,0
20240830,153600,130693285,4135,4135,4135,4135,0
20240830,153500,130693285,4135,4135,4135,4135,0
20240830,153400,130693285,4135,4135,4135,4135,0
20240830,153300,130693285,4135,4135,4135,4135,0
20240830,153200,130693285,4135,4135,4135,4135,0
20240830,153100,130693285,4135,4135,4135,4135,0
20240830,153000,130693285,4135,4135,4135,4135,702
20240830,152900,129241900,4165,4165,4165,4165,0
20240830,152800,129241900,4165,4165,4165,4165,0
20240830,152700,129241900,4165,4165,4165,4165,0
20240830,152600,129241900,4165,4165,4165,4165,0
20240830,152500,129241900,4165,4165,4165,4165,0
20240830,152400,129241900,4165,4165,4165,4165,0
20240830,152300,129241900,4165,4165,4165,4165,0
20240830,152200,129241900,4165,4165,4165,4165,0
20240830,152100,129241900,4165,4165,4165,4165,0
20240830,152000,129241900,4165,4165,4165,4165,0
20240830,151900,129241900,4165,4165,4165,4145,73
20240830,151800,128939190,4155,4165,4165,4155,12
20240830,151700,128889235,4165,4165,4165,4165,0
20240830,151600,128889235,4165,4165,4165,4165,0
20240830,151500,128889235,4165,4165,4165,4165,1
20240830,151400,128885070,4160,4160,4160,4160,0
20240830,151300,128885070,4160,4160,4160,4160,0
20240830,151200,128885070,4160,4160,4160,4160,0
20240830,151100,128885070,4160,4160,4160,4160,78
20240830,151000,128560590,4160,4160,4160,4160,0
20240830,150900,128560590,4160,4160,4160,4160,0
20240830,150800,128560590,4160,4160,4160,4160,1
20240830,150700,128556430,4155,4150,4155,4150,2973
20240830,150600,116213605,4150,4150,4150,4150,0
20240830,150500,116213605,4150,4150,4150,4150,0
20240830,150400,116213605,4150,4150,4150,4150,2
20240830,150300,116205305,4155,4155,4155,4155,2
20240830,150200,116196995,4150,4150,4150,4150,2
20240830,150100,116188695,4155,4155,4155,4155,137
20240830,150000,115619460,4160,4160,4160,4160,0
20240830,145900,115619460,4160,4160,4160,4160,2
20240830,145800,115611140,4160,4155,4160,4155,6
20240830,145700,115586185,4160,4160,4160,4160,1
20240830,145600,115582025,4160,4160,4160,4145,1016
20240830,145500,111369675,4165,4165,4165,4165,0
20240830,145400,111369675,4165,4165,4165,4165,0
20240830,145300,111369675,4165,4165,4165,4165,0
20240830,145200,111369675,4165,4165,4165,4165,122
20240830,145100,110861545,4165,4165,4165,4165,10
20240830,145000,110819895,4160,4160,4160,4160,0
20240830,144900,110819895,4160,4160,4160,4160,0
20240830,144800,110819895,4160,4165,4165,4160,11
20240830,144700,110774085,4165,4165,4165,4165,0
20240830,144600,110774085,4165,4165,4165,4165,0
20240830,144500,110774085,4165,4165,4165,4165,0
20240830,144400,110774085,4165,4165,4165,4165,0
20240830,144300,110774085,4165,4165,4165,4165,0
20240830,144200,110774085,4165,4165,4165,4165,0
20240830,144100,110774085,4165,4165,4165,4165,0
20240830,144000,110774085,4165,4165,4165,4165,1
20240830,143900,110769920,4160,4160,4160,4160,2
20240830,143800,110761600,4165,4165,4165,4165,0
20240830,143700,110761600,4165,4165,4165,4165,0
20240830,143600,110761600,4165,4165,4165,4165,0
20240830,143500,110761600,4165,4165,4165,4165,0
20240830,143400,110761600,4165,4165,4165,4160,92
20240830,143300,110378675,4165,4165,4165,4165,20
20240830,143200,110295375,4165,4165,4165,4165,9
20240830,143100,110257890,4165,4165,4165,4165,49
20240830,143000,110053805,4165,4160,4165,4160,101
20240830,142900,109633225,4155,4160,4160,4155,2
20240830,142800,109624910,4160,4160,4160,4160,0
20240830,142700,109624910,4160,4160,4160,4155,4
20240830,142600,109608275,4160,4160,4160,4160,0
20240830,142500,109608275,4160,4160,4160,4160,0
20240830,142400,109608275,4160,4160,4160,4160,1
20240830,142300,109604115,4160,4135,4160,4135,604
20240830,142200,107101850,4135,4135,4135,4135,1
20240830,142100,107097715,4125,4125,4125,4125,1591
20240830,142000,100534840,4120,4120,4125,4120,271
20240830,141900,99418315,4125,4125,4125,4125,0
20240830,141800,99418315,4125,4125,4125,4125,48
20240830,141700,99220315,4125,4125,4125,4125,1
20240830,141600,99216190,4105,4120,4120,4105,250
20240830,141500,98189840,4125,4125,4125,4125,0
20240830,141400,98189840,4125,4125,4125,4125,0
20240830,141300,98189840,4125,4125,4125,4125,0
20240830,141200,98189840,4125,4125,4125,4125,0
20240830,141100,98189840,4125,4125,4125,4125,0
20240830,141000,98189840,4125,4125,4125,4125,0
20240830,140900,98189840,4125,4125,4125,4125,1
20240830,140800,98185715,4105,4120,4120,4105,900
20240830,140700,94488015,4125,4125,4125,4125,0
20240830,140600,94488015,4125,4125,4125,4125,1
20240830,140500,94483890,4115,4115,4115,4115,729
20240830,140400,91484055,4115,4115,4115,4115,0
20240830,140300,91484055,4115,4115,4115,4115,0
20240830,140200,91484055,4115,4115,4115,4115,0
20240830,140100,91484055,4115,4115,4115,4115,21
20240830,140000,91397640,4115,4115,4115,4115,0
20240830,135900,91397640,4115,4115,4115,4115,0
20240830,135800,91397640,4115,4115,4115,4115,0
20240830,135700,91397640,4115,4115,4115,4115,0
20240830,135600,91397640,4115,4115,4115,4115,0
20240830,135500,91397640,4115,4115,4115,4110,5
20240830,135400,91377075,4120,4120,4120,4120,0
20240830,135300,91377075,4120,4120,4120,4120,0
20240830,135200,91377075,4120,4120,4120,4120,1
20240830,135100,91372955,4120,4120,4120,4120,2
20240830,135000,91364715,4105,4105,4105,4105,0
20240830,134900,91364715,4105,4105,4105,4105,0
20240830,134800,91364715,4105,4105,4105,4105,0
20240830,134700,91364715,4105,4105,4105,4105,0
20240830,134600,91364715,4105,4105,4105,4105,0
20240830,134500,91364715,4105,4120,4120,4105,250
20240830,134400,90337565,4125,4125,4125,4125,15
20240830,134300,90275690,4125,4125,4125,4125,0
20240830,134200,90275690,4125,4125,4125,4125,0
20240830,134100,90275690,4125,4125,4125,4125,0
20240830,134000,90275690,4125,4125,4125,4125,309
20240830,133900,89001065,4125,4125,4125,4125,0
20240830,133800,89001065,4125,4125,4125,4125,0
20240830,133700,89001065,4125,4125,4125,4125,0
20240830,133600,89001065,4125,4125,4125,4125,0
20240830,133500,89001065,4125,4125,4125,4125,0
20240830,133400,89001065,4125,4125,4125,4125,9
20240830,133300,88963940,4125,4125,4125,4125,0
20240830,133200,88963940,4125,4125,4125,4125,0
20240830,133100,88963940,4125,4125,4125,4125,0
20240830,133000,88963940,4125,4125,4125,4125,0
20240830,132900,88963940,4125,4125,4125,4125,0
20240830,132800,88963940,4125,4125,4125,4125,0
20240830,132700,88963940,4125,4125,4125,4125,1
20240830,132600,88959815,4105,4120,4120,4105,600
20240830,132500,86496200,4125,4120,4125,4120,21
20240830,132400,86409675,4125,4120,4125,4105,251
20240830,132300,85378275,4125,4125,4125,4125,7
20240830,132200,85349400,4120,4125,4125,4120,30
20240830,132100,85225750,4125,4125,4125,4125,10
20240830,132000,85184500,4125,4125,4125,4125,24
20240830,131900,85085500,4125,4125,4125,4125,23
20240830,131800,84990625,4125,4125,4125,4125,12
20240830,131700,84941125,4110,4125,4125,4110,35
20240830,131600,84797110,4125,4125,4125,4125,17
20240830,131500,84726985,4125,4125,4125,4125,0
20240830,131400,84726985,4125,4125,4125,4125,0
20240830,131300,84726985,4125,4125,4125,4125,2
20240830,131200,84718735,4125,4125,4125,4125,0
20240830,131100,84718735,4125,4125,4125,4125,1
20240830,131000,84714610,4125,4125,4125,4125,20
20240830,130900,84632110,4125,4115,4125,4115,392
20240830,130800,83018920,4115,4115,4115,4115,300
20240830,130700,81784420,4115,4115,4115,4115,1
20240830,130600,81780305,4115,4115,4115,4115,0
20240830,130500,81780305,4115,4115,4115,4115,0
20240830,130400,81780305,4115,4115,4115,4115,936
20240830,130300,77928665,4115,4115,4115,4115,0
20240830,130200,77928665,4115,4115,4115,4115,2
20240830,130100,77920435,4115,4115,4115,4115,0
20240830,130000,77920435,4115,4115,4115,4115,0
20240830,125900,77920435,4115,4110,4115,4110,251
20240830,125800,76888820,4115,4115,4115,4115,1
20240830,125700,76884705,4115,4115,4115,4115,170
20240830,125600,76185155,4115,4115,4115,4115,0
20240830,125500,76185155,4115,4115,4115,4115,0
20240830,125400,76185155,4115,4115,4115,4115,0
20240830,125300,76185155,4115,4115,4115,4115,0
20240830,125200,76185155,4115,4115,4115,4115,0
20240830,125100,76185155,4115,4115,4115,4115,0
20240830,125000,76185155,4115,4115,4115,4115,3
20240830,124900,76172810,4120,4120,4120,4120,0
20240830,124800,76172810,4120,4120,4120,4120,0
20240830,124700,76172810,4120,4120,4120,4120,0
20240830,124600,76172810,4120,4120,4120,4115,194
20240830,124500,75374460,4125,4125,4125,4125,0
20240830,124400,75374460,4125,4125,4125,4125,0
20240830,124300,75374460,4125,4125,4125,4125,0
20240830,124200,75374460,4125,4125,4125,4125,0
20240830,124100,75374460,4125,4125,4125,4125,0
20240830,124000,75374460,4125,4125,4125,4125,0
20240830,123900,75374460,4125,4125,4125,4125,7
20240830,123800,75345585,4125,4125,4125,4125,0
20240830,123700,75345585,4125,4125,4125,4125,0
20240830,123600,75345585,4125,4125,4125,4125,0
20240830,123500,75345585,4125,4125,4125,4125,0
20240830,123400,75345585,4125,4125,4125,4125,0
20240830,123300,75345585,4125,4115,4125,4115,507
20240830,123200,73258985,4120,4120,4120,4120,0
20240830,123100,73258985,4120,4120,4120,4120,0
20240830,123000,73258985,4120,4120,4120,4120,5
20240830,122900,73238385,4120,4120,4120,4120,5
20240830,122800,73217785,4115,4115,4115,4115,3
20240830,122700,73205440,4120,4120,4120,4120,2
20240830,122600,73197200,4120,4120,4120,4120,0
20240830,122500,73197200,4120,4120,4120,4120,0
20240830,122400,73197200,4120,4120,4120,4120,5
20240830,122300,73176600,4125,4125,4125,4125,5
20240830,122200,73155975,4110,4120,4120,4110,30
20240830,122100,73032645,4125,4125,4125,4125,2
20240830,122000,73024395,4110,4120,4120,4110,250
20240830,121900,71996645,4125,4125,4125,4125,0
20240830,121800,71996645,4125,4125,4125,4125,0
20240830,121700,71996645,4125,4125,4125,4125,0
20240830,121600,71996645,4125,4125,4125,4125,0
20240830,121500,71996645,4125,4120,4125,4120,11
20240830,121400,71951320,4125,4125,4125,4125,0
20240830,121300,71951320,4125,4125,4125,4125,0
20240830,121200,71951320,4125,4125,4125,4125,0
20240830,121100,71951320,4125,4125,4125,4125,5
20240830,121000,71930695,4125,4125,4125,4125,0
20240830,120900,71930695,4125,4125,4125,4125,0
20240830,120800,71930695,4125,4125,4125,4125,5
20240830,120700,71910070,4125,4125,4125,4125,0
20240830,120600,71910070,4125,4125,4125,4125,10
20240830,120500,71868820,4125,4125,4125,4125,0
20240830,120400,71868820,4125,4125,4125,4125,0
20240830,120300,71868820,4125,4125,4125,4125,0
20240830,120200,71868820,4125,4125,4125,4125,0
20240830,120100,71868820,4125,4125,4125,4125,20
20240830,120000,71786320,4125,4125,4125,4125,35
20240830,115900,71641945,4125,4125,4125,4125,5
20240830,115800,71621320,4125,4125,4125,4125,17
20240830,115700,71551195,4125,4125,4125,4125,7
20240830,115600,71522320,4125,4125,4125,4125,0
20240830,115500,71522320,4125,4125,4125,4125,0
20240830,115400,71522320,4125,4125,4125,4125,0
20240830,115300,71522320,4125,4125,4125,4125,5
20240830,115200,71501695,4125,4125,4125,4125,0
20240830,115100,71501695,4125,4125,4125,4125,10
20240830,115000,71460445,4110,4120,4120,4110,250
20240830,114900,70432795,4125,4125,4125,4125,0
20240830,114800,70432795,4125,4125,4125,4125,5
20240830,114700,70412170,4125,4125,4125,4125,0
20240830,114600,70412170,4125,4125,4125,4125,0
20240830,114500,70412170,4125,4125,4125,4125,0
20240830,114400,70412170,4125,4125,4125,4125,0
20240830,114300,70412170,4125,4125,4125,4125,5
20240830,114200,70391545,4110,4120,4120,4110,110
20240830,114100,69939345,4120,4125,4125,4120,10
20240830,114000,69898120,4120,4120,4120,4120,155
20240830,113900,69259520,4120,4120,4120,4120,10
20240830,113800,69218320,4120,4120,4120,4120,2
20240830,113700,69210080,4110,4120,4120,4110,39
20240830,113600,69049650,4115,4120,4120,4115,701
20240830,113500,66165030,4120,4120,4120,4120,0
20240830,113400,66165030,4120,4120,4120,4120,0
20240830,113300,66165030,4120,4120,4120,4120,0
20240830,113200,66165030,4120,4120,4120,4120,2
20240830,113100,66156790,4120,4120,4120,4120,0
20240830,113000,66156790,4120,4120,4120,4120,0
20240830,112900,66156790,4120,4120,4120,4120,10
20240830,112800,66115590,4120,4120,4120,4120,0
20240830,112700,66115590,4120,4120,4120,4120,100
20240830,112600,65703590,4120,4120,4120,4120,10
20240830,112500,65662390,4120,4120,4120,4120,65
20240830,112400,65394590,4120,4120,4120,4120,1
20240830,112300,65390470,4115,4115,4115,4115,250
20240830,112200,64361720,4120,4120,4120,4120,2
20240830,112100,64353480,4115,4115,4115,4115,78
20240830,112000,64032510,4120,4120,4120,4120,132
20240830,111900,63488670,4110,4110,4110,4110,0
20240830,111800,63488670,4110,4110,4110,4110,0
20240830,111700,63488670,4110,4110,4110,4110,0
20240830,111600,63488670,4110,4120,4120,4110,492
20240830,111500,61466535,4120,4125,4125,4120,6
20240830,111400,61441790,4110,4120,4120,4110,100
20240830,111300,61030775,4125,4125,4125,4125,0
20240830,111200,61030775,4125,4125,4125,4125,0
20240830,111100,61030775,4125,4125,4125,4125,5
20240830,111000,61010150,4120,4120,4120,4120,1
20240830,110900,61006030,4125,4125,4125,4125,0
20240830,110800,61006030,4125,4125,4125,4125,0
20240830,110700,61006030,4125,4125,4125,4125,5
20240830,110600,60985405,4115,4120,4120,4115,518
20240830,110500,58853750,4125,4125,4125,4125,20
20240830,110400,58771250,4125,4125,4125,4125,1
20240830,110300,58767125,4120,4120,4120,4120,4
20240830,110200,58750645,4125,4125,4125,4125,0
20240830,110100,58750645,4125,4125,4125,4125,0
20240830,110000,58750645,4125,4125,4125,4125,10
20240830,105900,58709395,4125,4125,4125,4125,0
20240830,105800,58709395,4125,4125,4125,4125,0
20240830,105700,58709395,4125,4125,4125,4125,9
20240830,105600,58672270,4125,4120,4125,4120,2
20240830,105500,58664025,4125,4125,4125,4125,0
20240830,105400,58664025,4125,4100,4125,4100,255
20240830,105300,57618400,4100,4110,4125,4100,2583
20240830,105200,47025105,4125,4125,4125,4125,10
20240830,105100,46983855,4125,4125,4125,4125,0
20240830,105000,46983855,4125,4110,4125,4110,12
20240830,104900,46934460,4110,4125,4125,4100,382
20240830,104800,45367360,4130,4130,4130,4130,1
20240830,104700,45363230,4135,4135,4135,4135,11
20240830,104600,45317745,4130,4135,4135,4130,8
20240830,104500,45284670,4135,4135,4135,4135,5
20240830,104400,45263995,4135,4135,4135,4135,0
20240830,104300,45263995,4135,4135,4135,4135,0
20240830,104200,45263995,4135,4135,4135,4135,6
20240830,104100,45239185,4130,4130,4130,4130,12
20240830,104000,45189625,4135,4135,4135,4135,0
20240830,103900,45189625,4135,4135,4135,4135,0
20240830,103800,45189625,4135,4135,4135,4135,0
20240830,103700,45189625,4135,4135,4135,4135,5
20240830,103600,45168950,4135,4135,4135,4135,0
20240830,103500,45168950,4135,4135,4135,4135,0
20240830,103400,45168950,4135,4135,4135,4135,0
20240830,103300,45168950,4135,4135,4135,4135,0
20240830,103200,45168950,4135,4130,4135,4130,32
20240830,103100,45036785,4130,4130,4130,4130,1
20240830,103000,45032655,4110,4125,4125,4110,300
20240830,102900,43799340,4130,4130,4130,4130,2
20240830,102800,43791080,4135,4135,4135,4135,0
20240830,102700,43791080,4135,4135,4135,4135,0
20240830,102600,43791080,4135,4130,4135,4125,295
20240830,102500,42574170,4135,4135,4135,4135,0
20240830,102400,42574170,4135,4135,4135,4135,0
20240830,102300,42574170,4135,4135,4135,4135,1
20240830,102200,42570035,4135,4130,4135,4115,1056
20240830,102100,38219370,4125,4130,4130,4125,4
20240830,102000,38202860,4135,4135,4135,4135,0
20240830,101900,38202860,4135,4135,4135,4120,265
20240830,101800,37110485,4135,4135,4135,4135,0
20240830,101700,37110485,4135,4135,4135,4135,0
20240830,101600,37110485,4135,4135,4135,4135,0
20240830,101500,37110485,4135,4135,4135,4135,0
20240830,101400,37110485,4135,4130,4135,4130,3
20240830,101300,37098090,4135,4130,4135,4130,23
20240830,101200,37003095,4135,4135,4135,4135,0
20240830,101100,37003095,4135,4135,4135,4135,1
20240830,101000,36998960,4135,4130,4135,4120,408
20240830,100900,35315675,4135,4140,4140,4135,33
20240830,100800,35179070,4140,4140,4140,4140,0
20240830,100700,35179070,4140,4140,4140,4140,0
20240830,100600,35179070,4140,4140,4140,4140,0
20240830,100500,35179070,4140,4135,4140,4135,134
20240830,100400,34624970,4135,4135,4135,4135,0
20240830,100300,34624970,4135,4135,4135,4135,0
20240830,100200,34624970,4135,4135,4135,4135,2
20240830,100100,34616700,4140,4140,4140,4140,3
20240830,100000,34604280,4140,4140,4140,4140,0
20240830,095900,34604280,4140,4140,4140,4140,15
20240830,095800,34542180,4140,4140,4140,4140,1
20240830,095700,34538040,4135,4135,4135,4135,101
20240830,095600,34120405,4140,4140,4140,4140,0
20240830,095500,34120405,4140,4140,4140,4140,0
20240830,095400,34120405,4140,4140,4140,4140,0
20240830,095300,34120405,4140,4145,4145,4135,9
20240830,095200,34083155,4145,4145,4145,4145,0
20240830,095100,34083155,4145,4155,4155,4145,250
20240830,095000,33045435,4160,4160,4160,4160,0
20240830,094900,33045435,4160,4160,4160,4160,0
20240830,094800,33045435,4160,4160,4160,4160,0
20240830,094700,33045435,4160,4160,4160,4160,2
20240830,094600,33037115,4155,4160,4160,4155,48
20240830,094500,32837450,4160,4160,4160,4160,183
20240830,094400,32076170,4155,4155,4155,4155,0
20240830,094300,32076170,4155,4155,4155,4155,12
20240830,094200,32026310,4160,4160,4160,4160,0
20240830,094100,32026310,4160,4160,4160,4160,2
20240830,094000,32017990,4160,4160,4160,4160,5
20240830,093900,31997190,4160,4155,4160,4155,16
20240830,093800,31930695,4160,4160,4160,4160,6
20240830,093700,31905735,4155,4155,4155,4155,80
20240830,093600,31573335,4160,4160,4160,4160,0
20240830,093500,31573335,4160,4160,4160,4160,0
20240830,093400,31573335,4160,4160,4160,4160,1
20240830,093300,31569175,4160,4160,4160,4160,20
20240830,093200,31485975,4160,4160,4160,4160,0
20240830,093100,31485975,4160,4160,4160,4160,0
20240830,093000,31485975,4160,4160,4160,4160,6
20240830,092900,31461015,4160,4160,4160,4160,2
20240830,092800,31452695,4150,4160,4160,4150,496
20240830,092700,29394280,4165,4165,4165,4165,0
20240830,092600,29394280,4165,4165,4165,4165,10
20240830,092500,29352630,4160,4170,4175,4155,268
20240830,092400,28237450,4170,4155,4175,4150,380
20240830,092300,26659305,4160,4170,4170,4160,250
20240830,092200,25619045,4175,4175,4175,4175,6
20240830,092100,25593995,4175,4175,4175,4175,0
20240830,092000,25593995,4175,4175,4175,4175,79
20240830,091900,25264170,4165,4170,4170,4160,230
20240830,091800,24307295,4175,4175,4175,4175,20
20240830,091700,24223795,4175,4175,4175,4175,2
20240830,091600,24215445,4170,4175,4175,4165,11
20240830,091500,24169565,4170,4190,4195,4170,6
20240830,091400,24144470,4195,4180,4195,4180,286
20240830,091300,22948840,4180,4165,4180,4165,2252
20240830,091200,13562515,4165,4165,4165,4165,3
20240830,091100,13550020,4165,4160,4165,4155,365
20240830,091000,12033145,4160,4160,4160,4155,227
20240830,090900,11088955,4160,4160,4160,4155,57
20240830,090800,10851865,4160,4160,4160,4160,1
20240830,090700,10847705,4165,4145,4165,4145,132
20240830,090600,10299265,4145,4150,4150,4145,22
20240830,090500,10208015,4150,4145,4150,4145,103
20240830,090400,9780570,4150,4150,4150,4150,1
20240830,090300,9776420,4135,4135,4140,4135,105
20240830,090200,9342240,4140,4130,4155,4130,130
20240830,090100,8805265,4130,4130,4130,4110,748
20240830,090000,5721010,4100,4095,4100,4090,1387