KissMeData/036670/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,191800,62173930,7470,7470,7470,7470,419
20240830,191700,62173930,7470,7470,7470,7470,0
20240830,191600,62173930,7470,7470,7470,7470,0
20240830,191500,62173930,7470,7470,7470,7470,0
20240830,191400,62173930,7470,7470,7470,7470,0
20240830,191300,62173930,7470,7470,7470,7470,0
20240830,191200,62173930,7470,7470,7470,7470,0
20240830,191100,62173930,7470,7470,7470,7470,0
20240830,191000,62173930,7470,7470,7470,7470,0
20240830,190900,62173930,7470,7470,7470,7470,0
20240830,190800,62173930,7470,7470,7470,7470,0
20240830,190700,62173930,7470,7470,7470,7470,0
20240830,190600,62173930,7470,7470,7470,7470,0
20240830,190500,62173930,7470,7470,7470,7470,0
20240830,190400,62173930,7470,7470,7470,7470,0
20240830,190300,62173930,7470,7470,7470,7470,0
20240830,190200,62173930,7470,7470,7470,7470,0
20240830,190100,62173930,7470,7470,7470,7470,0
20240830,190000,62173930,7470,7470,7470,7470,0
20240830,185900,62173930,7470,7470,7470,7470,0
20240830,185800,62173930,7470,7470,7470,7470,0
20240830,185700,62173930,7470,7470,7470,7470,0
20240830,185600,62173930,7470,7470,7470,7470,0
20240830,185500,62173930,7470,7470,7470,7470,0
20240830,185400,62173930,7470,7470,7470,7470,0
20240830,185300,62173930,7470,7470,7470,7470,0
20240830,185200,62173930,7470,7470,7470,7470,0
20240830,185100,62173930,7470,7470,7470,7470,0
20240830,185000,62173930,7470,7470,7470,7470,0
20240830,184900,62173930,7470,7470,7470,7470,0
20240830,184800,62173930,7470,7470,7470,7470,419
20240830,184700,62173930,7470,7470,7470,7470,0
20240830,184600,62173930,7470,7470,7470,7470,0
20240830,184500,62173930,7470,7470,7470,7470,0
20240830,184400,62173930,7470,7470,7470,7470,0
20240830,184300,62173930,7470,7470,7470,7470,0
20240830,184200,62173930,7470,7470,7470,7470,0
20240830,184100,62173930,7470,7470,7470,7470,0
20240830,184000,62173930,7470,7470,7470,7470,0
20240830,183900,62173930,7470,7470,7470,7470,0
20240830,183800,62173930,7470,7470,7470,7470,0
20240830,183700,62173930,7470,7470,7470,7470,0
20240830,183600,62173930,7470,7470,7470,7470,0
20240830,183500,62173930,7470,7470,7470,7470,0
20240830,183400,62173930,7470,7470,7470,7470,0
20240830,183300,62173930,7470,7470,7470,7470,0
20240830,183200,62173930,7470,7470,7470,7470,0
20240830,183100,62173930,7470,7470,7470,7470,0
20240830,183000,62173930,7470,7470,7470,7470,0
20240830,182900,62173930,7470,7470,7470,7470,0
20240830,182800,62173930,7470,7470,7470,7470,0
20240830,182700,62173930,7470,7470,7470,7470,0
20240830,182600,62173930,7470,7470,7470,7470,0
20240830,182500,62173930,7470,7470,7470,7470,0
20240830,182400,62173930,7470,7470,7470,7470,0
20240830,182300,62173930,7470,7470,7470,7470,0
20240830,182200,62173930,7470,7470,7470,7470,0
20240830,182100,62173930,7470,7470,7470,7470,0
20240830,182000,62173930,7470,7470,7470,7470,0
20240830,181900,62173930,7470,7470,7470,7470,0
20240830,181800,62173930,7470,7470,7470,7470,419
20240830,181700,62173930,7470,7470,7470,7470,0
20240830,181600,62173930,7470,7470,7470,7470,0
20240830,181500,62173930,7470,7470,7470,7470,0
20240830,181400,62173930,7470,7470,7470,7470,0
20240830,181300,62173930,7470,7470,7470,7470,0
20240830,181200,62173930,7470,7470,7470,7470,0
20240830,181100,62173930,7470,7470,7470,7470,0
20240830,181000,62173930,7470,7470,7470,7470,0
20240830,180900,62173930,7470,7470,7470,7470,0
20240830,180800,62173930,7470,7470,7470,7470,0
20240830,180700,62173930,7470,7470,7470,7470,0
20240830,180600,62173930,7470,7470,7470,7470,0
20240830,180500,62173930,7470,7470,7470,7470,0
20240830,180400,62173930,7470,7470,7470,7470,0
20240830,180300,62173930,7470,7470,7470,7470,0
20240830,180200,62173930,7470,7470,7470,7470,0
20240830,180100,62173930,7470,7470,7470,7470,0
20240830,180000,62173930,7470,7470,7470,7470,0
20240830,175900,62173930,7470,7470,7470,7470,0
20240830,175800,62173930,7470,7470,7470,7470,0
20240830,175700,62173930,7470,7470,7470,7470,0
20240830,175600,62173930,7470,7470,7470,7470,0
20240830,175500,62173930,7470,7470,7470,7470,0
20240830,175400,62173930,7470,7470,7470,7470,0
20240830,175300,62173930,7470,7470,7470,7470,0
20240830,175200,62173930,7470,7470,7470,7470,0
20240830,175100,62173930,7470,7470,7470,7470,0
20240830,175000,62173930,7470,7470,7470,7470,0
20240830,174900,62173930,7470,7470,7470,7470,0
20240830,174800,62173930,7470,7470,7470,7470,419
20240830,174700,62173930,7470,7470,7470,7470,0
20240830,174600,62173930,7470,7470,7470,7470,0
20240830,174500,62173930,7470,7470,7470,7470,0
20240830,174400,62173930,7470,7470,7470,7470,0
20240830,174300,62173930,7470,7470,7470,7470,0
20240830,174200,62173930,7470,7470,7470,7470,0
20240830,174100,62173930,7470,7470,7470,7470,0
20240830,174000,62173930,7470,7470,7470,7470,0
20240830,173900,62173930,7470,7470,7470,7470,0
20240830,173800,62173930,7470,7470,7470,7470,0
20240830,173700,62173930,7470,7470,7470,7470,0
20240830,173600,62173930,7470,7470,7470,7470,0
20240830,173500,62173930,7470,7470,7470,7470,0
20240830,173400,62173930,7470,7470,7470,7470,0
20240830,173300,62173930,7470,7470,7470,7470,0
20240830,173200,62173930,7470,7470,7470,7470,0
20240830,173100,62173930,7470,7470,7470,7470,0
20240830,173000,62173930,7470,7470,7470,7470,0
20240830,172900,62173930,7470,7470,7470,7470,0
20240830,172800,62173930,7470,7470,7470,7470,0
20240830,172700,62173930,7470,7470,7470,7470,0
20240830,172600,62173930,7470,7470,7470,7470,0
20240830,172500,62173930,7470,7470,7470,7470,0
20240830,172400,62173930,7470,7470,7470,7470,0
20240830,172300,62173930,7470,7470,7470,7470,0
20240830,172200,62173930,7470,7470,7470,7470,0
20240830,172100,62173930,7470,7470,7470,7470,0
20240830,172000,62173930,7470,7470,7470,7470,0
20240830,171900,62173930,7470,7470,7470,7470,0
20240830,171800,62173930,7470,7470,7470,7470,419
20240830,171700,62173930,7470,7470,7470,7470,0
20240830,171600,62173930,7470,7470,7470,7470,0
20240830,171500,62173930,7470,7470,7470,7470,0
20240830,171400,62173930,7470,7470,7470,7470,0
20240830,171300,62173930,7470,7470,7470,7470,0
20240830,171200,62173930,7470,7470,7470,7470,0
20240830,171100,62173930,7470,7470,7470,7470,0
20240830,171000,62173930,7470,7470,7470,7470,0
20240830,170900,62173930,7470,7470,7470,7470,0
20240830,170800,62173930,7470,7470,7470,7470,0
20240830,170700,62173930,7470,7470,7470,7470,0
20240830,170600,62173930,7470,7470,7470,7470,0
20240830,170500,62173930,7470,7470,7470,7470,0
20240830,170400,62173930,7470,7470,7470,7470,0
20240830,170300,62173930,7470,7470,7470,7470,0
20240830,170200,62173930,7470,7470,7470,7470,0
20240830,170100,62173930,7470,7470,7470,7470,0
20240830,170000,62173930,7470,7470,7470,7470,0
20240830,165900,62173930,7470,7470,7470,7470,0
20240830,165800,62173930,7470,7470,7470,7470,0
20240830,165700,62173930,7470,7470,7470,7470,0
20240830,165600,62173930,7470,7470,7470,7470,0
20240830,165500,62173930,7470,7470,7470,7470,0
20240830,165400,62173930,7470,7470,7470,7470,0
20240830,165300,62173930,7470,7470,7470,7470,0
20240830,165200,62173930,7470,7470,7470,7470,0
20240830,165100,62173930,7470,7470,7470,7470,0
20240830,165000,62173930,7470,7470,7470,7470,0
20240830,164900,62173930,7470,7470,7470,7470,0
20240830,164800,62173930,7470,7470,7470,7470,419
20240830,164700,62173930,7470,7470,7470,7470,0
20240830,164600,62173930,7470,7470,7470,7470,0
20240830,164500,62173930,7470,7470,7470,7470,0
20240830,164400,62173930,7470,7470,7470,7470,0
20240830,164300,62173930,7470,7470,7470,7470,0
20240830,164200,62173930,7470,7470,7470,7470,0
20240830,164100,62173930,7470,7470,7470,7470,0
20240830,164000,62173930,7470,7470,7470,7470,0
20240830,163900,62173930,7470,7470,7470,7470,0
20240830,163800,62173930,7470,7470,7470,7470,0
20240830,163700,62173930,7470,7470,7470,7470,0
20240830,163600,62173930,7470,7470,7470,7470,0
20240830,163500,62173930,7470,7470,7470,7470,0
20240830,163400,62173930,7470,7470,7470,7470,0
20240830,163300,62173930,7470,7470,7470,7470,0
20240830,163200,62173930,7470,7470,7470,7470,0
20240830,163100,62173930,7470,7470,7470,7470,0
20240830,163000,62173930,7470,7470,7470,7470,0
20240830,162900,62173930,7470,7470,7470,7470,0
20240830,162800,62173930,7470,7470,7470,7470,0
20240830,162700,62173930,7470,7470,7470,7470,0
20240830,162600,62173930,7470,7470,7470,7470,0
20240830,162500,62173930,7470,7470,7470,7470,0
20240830,162400,62173930,7470,7470,7470,7470,0
20240830,162300,62173930,7470,7470,7470,7470,0
20240830,162200,62173930,7470,7470,7470,7470,0
20240830,162100,62173930,7470,7470,7470,7470,0
20240830,162000,62173930,7470,7470,7470,7470,0
20240830,161900,62173930,7470,7470,7470,7470,0
20240830,161800,62173930,7470,7470,7470,7470,419
20240830,161700,62173930,7470,7470,7470,7470,0
20240830,161600,62173930,7470,7470,7470,7470,0
20240830,161500,62173930,7470,7470,7470,7470,0
20240830,161400,62173930,7470,7470,7470,7470,0
20240830,161300,62173930,7470,7470,7470,7470,0
20240830,161200,62173930,7470,7470,7470,7470,0
20240830,161100,62173930,7470,7470,7470,7470,0
20240830,161000,62173930,7470,7470,7470,7470,0
20240830,160900,62173930,7470,7470,7470,7470,0
20240830,160800,62173930,7470,7470,7470,7470,0
20240830,160700,62173930,7470,7470,7470,7470,0
20240830,160600,62173930,7470,7470,7470,7470,0
20240830,160500,62173930,7470,7470,7470,7470,0
20240830,160400,62173930,7470,7470,7470,7470,0
20240830,160300,62173930,7470,7470,7470,7470,0
20240830,160200,62173930,7470,7470,7470,7470,0
20240830,160100,62173930,7470,7470,7470,7470,0
20240830,160000,62173930,7470,7470,7470,7470,0
20240830,155900,62173930,7470,7470,7470,7470,0
20240830,155800,62173930,7470,7470,7470,7470,0
20240830,155700,62173930,7470,7470,7470,7470,0
20240830,155600,62173930,7470,7470,7470,7470,0
20240830,155500,62173930,7470,7470,7470,7470,0
20240830,155400,62173930,7470,7470,7470,7470,0
20240830,155300,62173930,7470,7470,7470,7470,0
20240830,155200,62173930,7470,7470,7470,7470,0
20240830,155100,62173930,7470,7470,7470,7470,0
20240830,155000,62173930,7470,7470,7470,7470,0
20240830,154900,62173930,7470,7470,7470,7470,0
20240830,154800,62173930,7470,7470,7470,7470,419
20240830,154700,62173930,7470,7470,7470,7470,0
20240830,154600,62173930,7470,7470,7470,7470,0
20240830,154500,62173930,7470,7470,7470,7470,0
20240830,154400,62173930,7470,7470,7470,7470,0
20240830,154300,62173930,7470,7470,7470,7470,0
20240830,154200,62173930,7470,7470,7470,7470,0
20240830,154100,62173930,7470,7470,7470,7470,0
20240830,154000,62173930,7470,7470,7470,7470,0
20240830,153900,62173930,7470,7470,7470,7470,0
20240830,153800,62173930,7470,7470,7470,7470,0
20240830,153700,62173930,7470,7470,7470,7470,0
20240830,153600,62173930,7470,7470,7470,7470,0
20240830,153500,62173930,7470,7470,7470,7470,0
20240830,153400,62173930,7470,7470,7470,7470,0
20240830,153300,62173930,7470,7470,7470,7470,0
20240830,153200,62173930,7470,7470,7470,7470,0
20240830,153100,62173930,7470,7470,7470,7470,0
20240830,153000,62173930,7470,7470,7470,7470,419
20240830,152900,59044000,7480,7480,7480,7480,0
20240830,152800,59044000,7480,7480,7480,7480,0
20240830,152700,59044000,7480,7480,7480,7480,0
20240830,152600,59044000,7480,7480,7480,7480,0
20240830,152500,59044000,7480,7480,7480,7480,0
20240830,152400,59044000,7480,7480,7480,7480,0
20240830,152300,59044000,7480,7480,7480,7480,0
20240830,152200,59044000,7480,7480,7480,7480,0
20240830,152100,59044000,7480,7480,7480,7480,0
20240830,152000,59044000,7480,7480,7480,7480,0
20240830,151900,59044000,7480,7480,7480,7480,0
20240830,151800,59044000,7480,7480,7480,7480,0
20240830,151700,59044000,7480,7480,7480,7480,0
20240830,151600,59044000,7480,7480,7480,7480,0
20240830,151500,59044000,7480,7480,7480,7480,0
20240830,151400,59044000,7480,7480,7480,7480,0
20240830,151300,59044000,7480,7480,7480,7480,0
20240830,151200,59044000,7480,7480,7480,7480,0
20240830,151100,59044000,7480,7480,7480,7480,0
20240830,151000,59044000,7480,7480,7480,7480,0
20240830,150900,59044000,7480,7480,7480,7480,19
20240830,150800,58901880,7480,7480,7480,7480,0
20240830,150700,58901880,7480,7480,7480,7480,0
20240830,150600,58901880,7480,7480,7480,7480,0
20240830,150500,58901880,7480,7480,7480,7480,0
20240830,150400,58901880,7480,7480,7480,7480,28
20240830,150300,58692440,7480,7480,7480,7480,0
20240830,150200,58692440,7480,7480,7480,7480,0
20240830,150100,58692440,7480,7480,7480,7480,1
20240830,150000,58684960,7480,7470,7480,7470,3
20240830,145900,58662530,7480,7480,7480,7480,0
20240830,145800,58662530,7480,7480,7480,7480,0
20240830,145700,58662530,7480,7480,7480,7480,0
20240830,145600,58662530,7480,7480,7480,7480,0
20240830,145500,58662530,7480,7480,7480,7480,0
20240830,145400,58662530,7480,7480,7480,7480,0
20240830,145300,58662530,7480,7480,7480,7480,0
20240830,145200,58662530,7480,7480,7480,7480,0
20240830,145100,58662530,7480,7480,7480,7480,0
20240830,145000,58662530,7480,7480,7480,7480,0
20240830,144900,58662530,7480,7470,7480,7470,130
20240830,144800,57691040,7470,7470,7470,7470,0
20240830,144700,57691040,7470,7470,7470,7470,0
20240830,144600,57691040,7470,7470,7470,7470,34
20240830,144500,57437060,7470,7470,7470,7470,0
20240830,144400,57437060,7470,7470,7470,7470,0
20240830,144300,57437060,7470,7470,7470,7470,0
20240830,144200,57437060,7470,7470,7470,7470,0
20240830,144100,57437060,7470,7470,7470,7470,0
20240830,144000,57437060,7470,7470,7470,7470,0
20240830,143900,57437060,7470,7470,7470,7470,2
20240830,143800,57422120,7470,7470,7470,7470,0
20240830,143700,57422120,7470,7470,7470,7470,1
20240830,143600,57414650,7460,7460,7460,7460,0
20240830,143500,57414650,7460,7470,7470,7460,142
20240830,143400,56355260,7480,7480,7480,7480,50
20240830,143300,55981260,7480,7480,7480,7480,0
20240830,143200,55981260,7480,7480,7480,7480,0
20240830,143100,55981260,7480,7480,7480,7480,0
20240830,143000,55981260,7480,7480,7480,7480,0
20240830,142900,55981260,7480,7480,7480,7480,2
20240830,142800,55966300,7480,7480,7480,7480,0
20240830,142700,55966300,7480,7480,7480,7480,0
20240830,142600,55966300,7480,7480,7480,7480,0
20240830,142500,55966300,7480,7480,7480,7480,0
20240830,142400,55966300,7480,7480,7480,7480,0
20240830,142300,55966300,7480,7480,7480,7480,0
20240830,142200,55966300,7480,7480,7480,7480,0
20240830,142100,55966300,7480,7480,7480,7480,0
20240830,142000,55966300,7480,7480,7480,7480,0
20240830,141900,55966300,7480,7480,7480,7480,0
20240830,141800,55966300,7480,7480,7480,7480,0
20240830,141700,55966300,7480,7480,7480,7480,0
20240830,141600,55966300,7480,7480,7480,7480,0
20240830,141500,55966300,7480,7480,7480,7480,0
20240830,141400,55966300,7480,7480,7480,7480,0
20240830,141300,55966300,7480,7480,7480,7480,0
20240830,141200,55966300,7480,7480,7480,7480,0
20240830,141100,55966300,7480,7480,7480,7480,0
20240830,141000,55966300,7480,7480,7480,7480,0
20240830,140900,55966300,7480,7480,7480,7480,0
20240830,140800,55966300,7480,7480,7480,7480,0
20240830,140700,55966300,7480,7480,7480,7480,0
20240830,140600,55966300,7480,7480,7480,7480,0
20240830,140500,55966300,7480,7480,7480,7480,0
20240830,140400,55966300,7480,7480,7480,7480,0
20240830,140300,55966300,7480,7480,7480,7480,0
20240830,140200,55966300,7480,7480,7480,7480,0
20240830,140100,55966300,7480,7480,7480,7480,0
20240830,140000,55966300,7480,7480,7480,7480,0
20240830,135900,55966300,7480,7480,7480,7480,0
20240830,135800,55966300,7480,7480,7480,7480,0
20240830,135700,55966300,7480,7480,7480,7480,0
20240830,135600,55966300,7480,7470,7480,7470,38
20240830,135500,55682410,7470,7470,7470,7470,0
20240830,135400,55682410,7470,7470,7470,7470,0
20240830,135300,55682410,7470,7470,7470,7470,0
20240830,135200,55682410,7470,7470,7470,7470,0
20240830,135100,55682410,7470,7470,7470,7470,0
20240830,135000,55682410,7470,7470,7470,7470,0
20240830,134900,55682410,7470,7470,7470,7470,0
20240830,134800,55682410,7470,7470,7470,7470,0
20240830,134700,55682410,7470,7470,7470,7470,0
20240830,134600,55682410,7470,7470,7470,7470,0
20240830,134500,55682410,7470,7470,7470,7470,0
20240830,134400,55682410,7470,7470,7470,7470,0
20240830,134300,55682410,7470,7470,7470,7470,0
20240830,134200,55682410,7470,7470,7470,7470,0
20240830,134100,55682410,7470,7470,7470,7470,0
20240830,134000,55682410,7470,7470,7470,7470,0
20240830,133900,55682410,7470,7470,7470,7470,0
20240830,133800,55682410,7470,7470,7470,7470,10
20240830,133700,55607710,7470,7470,7470,7470,0
20240830,133600,55607710,7470,7470,7470,7470,0
20240830,133500,55607710,7470,7470,7470,7470,0
20240830,133400,55607710,7470,7470,7470,7470,0
20240830,133300,55607710,7470,7470,7470,7470,0
20240830,133200,55607710,7470,7470,7470,7470,0
20240830,133100,55607710,7470,7470,7470,7470,27
20240830,133000,55406020,7460,7460,7460,7460,0
20240830,132900,55406020,7460,7460,7460,7460,0
20240830,132800,55406020,7460,7460,7460,7460,0
20240830,132700,55406020,7460,7460,7460,7460,0
20240830,132600,55406020,7460,7460,7460,7460,0
20240830,132500,55406020,7460,7460,7460,7460,0
20240830,132400,55406020,7460,7460,7460,7460,0
20240830,132300,55406020,7460,7460,7460,7460,0
20240830,132200,55406020,7460,7460,7460,7460,8
20240830,132100,55346340,7460,7460,7460,7460,0
20240830,132000,55346340,7460,7470,7470,7460,27
20240830,131900,55144910,7470,7470,7470,7470,0
20240830,131800,55144910,7470,7470,7470,7470,0
20240830,131700,55144910,7470,7470,7470,7470,19
20240830,131600,55002980,7460,7460,7460,7460,42
20240830,131500,54689660,7470,7470,7470,7470,0
20240830,131400,54689660,7470,7470,7470,7470,0
20240830,131300,54689660,7470,7470,7470,7470,0
20240830,131200,54689660,7470,7470,7470,7470,0
20240830,131100,54689660,7470,7470,7470,7470,0
20240830,131000,54689660,7470,7470,7470,7470,1
20240830,130900,54682190,7470,7470,7470,7470,19
20240830,130800,54540260,7480,7480,7480,7480,0
20240830,130700,54540260,7480,7480,7480,7480,0
20240830,130600,54540260,7480,7480,7480,7480,0
20240830,130500,54540260,7480,7480,7480,7480,0
20240830,130400,54540260,7480,7480,7480,7480,0
20240830,130300,54540260,7480,7480,7480,7480,0
20240830,130200,54540260,7480,7480,7480,7480,0
20240830,130100,54540260,7480,7480,7480,7480,0
20240830,130000,54540260,7480,7480,7480,7480,24
20240830,125900,54360740,7480,7480,7480,7480,0
20240830,125800,54360740,7480,7480,7480,7480,0
20240830,125700,54360740,7480,7480,7480,7480,0
20240830,125600,54360740,7480,7480,7480,7480,28
20240830,125500,54151300,7480,7480,7480,7480,0
20240830,125400,54151300,7480,7480,7480,7480,0
20240830,125300,54151300,7480,7480,7480,7480,0
20240830,125200,54151300,7480,7480,7480,7480,0
20240830,125100,54151300,7480,7480,7480,7480,0
20240830,125000,54151300,7480,7480,7480,7480,0
20240830,124900,54151300,7480,7480,7480,7480,14
20240830,124800,54046580,7490,7490,7490,7490,0
20240830,124700,54046580,7490,7490,7490,7490,0
20240830,124600,54046580,7490,7490,7490,7490,2
20240830,124500,54031600,7450,7450,7450,7450,0
20240830,124400,54031600,7450,7450,7450,7450,0
20240830,124300,54031600,7450,7450,7450,7450,0
20240830,124200,54031600,7450,7450,7450,7450,0
20240830,124100,54031600,7450,7450,7450,7450,14
20240830,124000,53927300,7500,7500,7500,7500,0
20240830,123900,53927300,7500,7500,7500,7500,0
20240830,123800,53927300,7500,7500,7500,7500,0
20240830,123700,53927300,7500,7500,7500,7500,140
20240830,123600,52877300,7520,7520,7520,7520,0
20240830,123500,52877300,7520,7520,7520,7520,0
20240830,123400,52877300,7520,7520,7520,7520,0
20240830,123300,52877300,7520,7470,7520,7470,102
20240830,123200,52112230,7470,7470,7470,7470,0
20240830,123100,52112230,7470,7470,7470,7470,0
20240830,123000,52112230,7470,7470,7470,7470,0
20240830,122900,52112230,7470,7470,7470,7470,12
20240830,122800,52022590,7470,7470,7470,7470,0
20240830,122700,52022590,7470,7470,7470,7470,15
20240830,122600,51910540,7440,7440,7440,7440,62
20240830,122500,51449260,7440,7440,7440,7440,0
20240830,122400,51449260,7440,7440,7440,7440,160
20240830,122300,50258860,7450,7450,7450,7450,451
20240830,122200,46898910,7450,7450,7450,7450,0
20240830,122100,46898910,7450,7450,7450,7450,1
20240830,122000,46891460,7450,7470,7470,7450,493
20240830,121900,43215230,7480,7480,7480,7480,23
20240830,121800,43043190,7510,7510,7510,7510,0
20240830,121700,43043190,7510,7510,7510,7510,0
20240830,121600,43043190,7510,7510,7510,7510,0
20240830,121500,43043190,7510,7510,7510,7510,0
20240830,121400,43043190,7510,7510,7510,7510,0
20240830,121300,43043190,7510,7510,7510,7510,0
20240830,121200,43043190,7510,7510,7510,7510,0
20240830,121100,43043190,7510,7510,7510,7510,0
20240830,121000,43043190,7510,7510,7510,7510,0
20240830,120900,43043190,7510,7510,7510,7510,0
20240830,120800,43043190,7510,7510,7510,7510,12
20240830,120700,42953070,7490,7490,7490,7490,0
20240830,120600,42953070,7490,7490,7490,7490,0
20240830,120500,42953070,7490,7490,7490,7490,85
20240830,120400,42316420,7520,7520,7520,7520,0
20240830,120300,42316420,7520,7520,7520,7520,0
20240830,120200,42316420,7520,7520,7520,7520,0
20240830,120100,42316420,7520,7520,7520,7520,0
20240830,120000,42316420,7520,7520,7520,7520,0
20240830,115900,42316420,7520,7520,7520,7520,0
20240830,115800,42316420,7520,7520,7520,7520,0
20240830,115700,42316420,7520,7520,7520,7520,0
20240830,115600,42316420,7520,7520,7520,7520,0
20240830,115500,42316420,7520,7520,7520,7520,0
20240830,115400,42316420,7520,7520,7520,7520,0
20240830,115300,42316420,7520,7520,7520,7520,0
20240830,115200,42316420,7520,7520,7520,7520,0
20240830,115100,42316420,7520,7520,7520,7520,0
20240830,115000,42316420,7520,7520,7520,7520,0
20240830,114900,42316420,7520,7520,7520,7520,0
20240830,114800,42316420,7520,7520,7520,7520,0
20240830,114700,42316420,7520,7520,7520,7520,0
20240830,114600,42316420,7520,7520,7520,7520,0
20240830,114500,42316420,7520,7520,7520,7520,0
20240830,114400,42316420,7520,7520,7520,7520,0
20240830,114300,42316420,7520,7520,7520,7520,0
20240830,114200,42316420,7520,7520,7520,7520,0
20240830,114100,42316420,7520,7520,7520,7520,0
20240830,114000,42316420,7520,7520,7520,7520,0
20240830,113900,42316420,7520,7520,7520,7520,0
20240830,113800,42316420,7520,7520,7520,7520,0
20240830,113700,42316420,7520,7520,7520,7520,0
20240830,113600,42316420,7520,7520,7520,7520,10
20240830,113500,42241220,7520,7510,7520,7510,34
20240830,113400,41985850,7510,7510,7510,7510,0
20240830,113300,41985850,7510,7510,7510,7510,0
20240830,113200,41985850,7510,7510,7510,7510,15
20240830,113100,41873200,7510,7510,7510,7510,0
20240830,113000,41873200,7510,7510,7510,7510,0
20240830,112900,41873200,7510,7510,7510,7510,0
20240830,112800,41873200,7510,7510,7510,7510,0
20240830,112700,41873200,7510,7510,7510,7510,0
20240830,112600,41873200,7510,7510,7510,7510,0
20240830,112500,41873200,7510,7510,7510,7510,0
20240830,112400,41873200,7510,7510,7510,7510,0
20240830,112300,41873200,7510,7510,7510,7510,0
20240830,112200,41873200,7510,7510,7510,7510,0
20240830,112100,41873200,7510,7510,7510,7510,0
20240830,112000,41873200,7510,7510,7510,7510,0
20240830,111900,41873200,7510,7510,7510,7510,0
20240830,111800,41873200,7510,7510,7510,7510,0
20240830,111700,41873200,7510,7510,7510,7510,2
20240830,111600,41858180,7510,7510,7510,7510,0
20240830,111500,41858180,7510,7500,7510,7500,500
20240830,111400,38103890,7500,7500,7500,7500,15
20240830,111300,37991390,7500,7500,7500,7500,10
20240830,111200,37916390,7500,7500,7500,7500,4
20240830,111100,37886390,7510,7510,7510,7510,0
20240830,111000,37886390,7510,7510,7510,7510,0
20240830,110900,37886390,7510,7510,7510,7510,10
20240830,110800,37811290,7510,7510,7510,7510,20
20240830,110700,37661090,7510,7510,7510,7510,15
20240830,110600,37548440,7510,7510,7510,7510,0
20240830,110500,37548440,7510,7510,7510,7510,0
20240830,110400,37548440,7510,7510,7510,7510,0
20240830,110300,37548440,7510,7510,7510,7510,0
20240830,110200,37548440,7510,7510,7510,7510,0
20240830,110100,37548440,7510,7510,7510,7510,6
20240830,110000,37503380,7500,7500,7500,7500,2
20240830,105900,37488380,7510,7510,7510,7510,0
20240830,105800,37488380,7510,7510,7510,7510,15
20240830,105700,37375730,7510,7510,7510,7510,0
20240830,105600,37375730,7510,7510,7510,7510,0
20240830,105500,37375730,7510,7510,7510,7510,0
20240830,105400,37375730,7510,7510,7510,7510,0
20240830,105300,37375730,7510,7510,7510,7510,0
20240830,105200,37375730,7510,7470,7510,7470,59
20240830,105100,36934090,7480,7480,7480,7480,0
20240830,105000,36934090,7480,7480,7480,7480,0
20240830,104900,36934090,7480,7480,7480,7480,2
20240830,104800,36919130,7480,7480,7480,7480,0
20240830,104700,36919130,7480,7480,7480,7480,0
20240830,104600,36919130,7480,7480,7480,7480,0
20240830,104500,36919130,7480,7480,7480,7480,0
20240830,104400,36919130,7480,7480,7480,7480,0
20240830,104300,36919130,7480,7480,7480,7480,0
20240830,104200,36919130,7480,7480,7480,7480,0
20240830,104100,36919130,7480,7480,7480,7480,0
20240830,104000,36919130,7480,7480,7480,7480,42
20240830,103900,36604970,7480,7480,7480,7480,34
20240830,103800,36350650,7480,7480,7480,7480,0
20240830,103700,36350650,7480,7480,7480,7480,0
20240830,103600,36350650,7480,7480,7480,7480,0
20240830,103500,36350650,7480,7480,7480,7480,0
20240830,103400,36350650,7480,7480,7480,7480,0
20240830,103300,36350650,7480,7480,7480,7480,0
20240830,103200,36350650,7480,7480,7480,7480,34
20240830,103100,36096330,7450,7450,7450,7450,300
20240830,103000,33861330,7480,7480,7480,7480,0
20240830,102900,33861330,7480,7470,7480,7470,64
20240830,102800,33383160,7450,7460,7460,7450,500
20240830,102700,29656430,7480,7480,7480,7480,0
20240830,102600,29656430,7480,7480,7480,7480,0
20240830,102500,29656430,7480,7480,7480,7480,0
20240830,102400,29656430,7480,7480,7480,7480,0
20240830,102300,29656430,7480,7480,7480,7480,0
20240830,102200,29656430,7480,7480,7480,7480,0
20240830,102100,29656430,7480,7480,7480,7480,0
20240830,102000,29656430,7480,7480,7480,7480,0
20240830,101900,29656430,7480,7480,7480,7480,0
20240830,101800,29656430,7480,7480,7480,7480,0
20240830,101700,29656430,7480,7480,7480,7480,0
20240830,101600,29656430,7480,7480,7480,7480,0
20240830,101500,29656430,7480,7480,7480,7480,0
20240830,101400,29656430,7480,7480,7480,7480,15
20240830,101300,29544230,7470,7470,7470,7470,0
20240830,101200,29544230,7470,7470,7470,7470,0
20240830,101100,29544230,7470,7470,7470,7470,0
20240830,101000,29544230,7470,7470,7470,7470,0
20240830,100900,29544230,7470,7470,7470,7470,0
20240830,100800,29544230,7470,7470,7470,7470,10
20240830,100700,29469530,7470,7470,7470,7470,0
20240830,100600,29469530,7470,7470,7470,7470,0
20240830,100500,29469530,7470,7470,7470,7470,0
20240830,100400,29469530,7470,7470,7470,7470,50
20240830,100300,29096030,7480,7480,7480,7480,0
20240830,100200,29096030,7480,7480,7480,7480,0
20240830,100100,29096030,7480,7480,7480,7480,0
20240830,100000,29096030,7480,7480,7480,7480,0
20240830,095900,29096030,7480,7480,7480,7480,0
20240830,095800,29096030,7480,7480,7480,7480,0
20240830,095700,29096030,7480,7480,7480,7480,0
20240830,095600,29096030,7480,7480,7480,7480,0
20240830,095500,29096030,7480,7480,7480,7480,0
20240830,095400,29096030,7480,7480,7480,7480,0
20240830,095300,29096030,7480,7480,7480,7480,0
20240830,095200,29096030,7480,7470,7480,7470,15
20240830,095100,28983850,7480,7480,7480,7480,0
20240830,095000,28983850,7480,7480,7480,7480,0
20240830,094900,28983850,7480,7480,7480,7480,0
20240830,094800,28983850,7480,7480,7480,7480,3
20240830,094700,28961410,7480,7480,7480,7480,19
20240830,094600,28819290,7480,7480,7480,7480,49
20240830,094500,28452770,7480,7480,7480,7480,0
20240830,094400,28452770,7480,7480,7480,7480,0
20240830,094300,28452770,7480,7480,7480,7480,15
20240830,094200,28340570,7460,7480,7480,7460,131
20240830,094100,27362690,7480,7470,7480,7460,211
20240830,094000,25786430,7460,7460,7460,7460,334
20240830,093900,23294790,7470,7460,7470,7460,160
20240830,093800,22101090,7460,7460,7460,7460,34
20240830,093700,21847450,7460,7460,7460,7460,0
20240830,093600,21847450,7460,7460,7460,7460,0
20240830,093500,21847450,7460,7460,7460,7460,0
20240830,093400,21847450,7460,7460,7460,7460,0
20240830,093300,21847450,7460,7460,7460,7460,0
20240830,093200,21847450,7460,7460,7460,7460,34
20240830,093100,21593810,7460,7460,7460,7460,34
20240830,093000,21340170,7460,7460,7460,7460,0
20240830,092900,21340170,7460,7460,7460,7460,0
20240830,092800,21340170,7460,7450,7460,7450,334
20240830,092700,18851530,7450,7450,7450,7450,0
20240830,092600,18851530,7450,7460,7460,7450,49
20240830,092500,18486140,7380,7460,7460,7380,1034
20240830,092400,10830000,7420,7460,7460,7420,550
20240830,092300,6729000,7460,7460,7460,7460,34
20240830,092200,6475360,7470,7470,7470,7470,36
20240830,092100,6206440,7480,7480,7480,7480,0
20240830,092000,6206440,7480,7420,7480,7420,449
20240830,091900,2850320,7420,7420,7420,7420,0
20240830,091800,2850320,7420,7420,7420,7420,10
20240830,091700,2776120,7380,7380,7380,7380,0
20240830,091600,2776120,7380,7410,7410,7380,50
20240830,091500,2407060,7420,7420,7420,7420,0
20240830,091400,2407060,7420,7420,7420,7420,0
20240830,091300,2407060,7420,7420,7420,7420,36
20240830,091200,2139940,7430,7430,7430,7430,0
20240830,091100,2139940,7430,7430,7430,7430,137
20240830,091000,1122030,7490,7490,7490,7490,0
20240830,090900,1122030,7490,7490,7490,7490,15
20240830,090800,1009680,7440,7440,7440,7440,0
20240830,090700,1009680,7440,7440,7440,7440,2
20240830,090600,994800,7450,7450,7450,7450,0
20240830,090500,994800,7450,7450,7450,7450,0
20240830,090400,994800,7450,7450,7450,7450,0
20240830,090300,994800,7450,7450,7450,7450,0
20240830,090200,994800,7450,7470,7470,7450,6
20240830,090100,950040,7540,7540,7540,7540,0
20240830,090000,950040,7540,7540,7540,7540,126