KissMeData/044490/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,192500,576151860,14200,14200,14200,14200,1705
20240830,192400,576151860,14200,14200,14200,14200,0
20240830,192300,576151860,14200,14200,14200,14200,0
20240830,192200,576151860,14200,14200,14200,14200,0
20240830,192100,576151860,14200,14200,14200,14200,0
20240830,192000,576151860,14200,14200,14200,14200,0
20240830,191900,576151860,14200,14200,14200,14200,0
20240830,191800,576151860,14200,14200,14200,14200,0
20240830,191700,576151860,14200,14200,14200,14200,0
20240830,191600,576151860,14200,14200,14200,14200,0
20240830,191500,576151860,14200,14200,14200,14200,0
20240830,191400,576151860,14200,14200,14200,14200,0
20240830,191300,576151860,14200,14200,14200,14200,0
20240830,191200,576151860,14200,14200,14200,14200,0
20240830,191100,576151860,14200,14200,14200,14200,0
20240830,191000,576151860,14200,14200,14200,14200,0
20240830,190900,576151860,14200,14200,14200,14200,0
20240830,190800,576151860,14200,14200,14200,14200,0
20240830,190700,576151860,14200,14200,14200,14200,0
20240830,190600,576151860,14200,14200,14200,14200,0
20240830,190500,576151860,14200,14200,14200,14200,0
20240830,190400,576151860,14200,14200,14200,14200,0
20240830,190300,576151860,14200,14200,14200,14200,0
20240830,190200,576151860,14200,14200,14200,14200,0
20240830,190100,576151860,14200,14200,14200,14200,0
20240830,190000,576151860,14200,14200,14200,14200,0
20240830,185900,576151860,14200,14200,14200,14200,0
20240830,185800,576151860,14200,14200,14200,14200,0
20240830,185700,576151860,14200,14200,14200,14200,0
20240830,185600,576151860,14200,14200,14200,14200,0
20240830,185500,576151860,14200,14200,14200,14200,1705
20240830,185400,576151860,14200,14200,14200,14200,0
20240830,185300,576151860,14200,14200,14200,14200,0
20240830,185200,576151860,14200,14200,14200,14200,0
20240830,185100,576151860,14200,14200,14200,14200,0
20240830,185000,576151860,14200,14200,14200,14200,0
20240830,184900,576151860,14200,14200,14200,14200,0
20240830,184800,576151860,14200,14200,14200,14200,0
20240830,184700,576151860,14200,14200,14200,14200,0
20240830,184600,576151860,14200,14200,14200,14200,0
20240830,184500,576151860,14200,14200,14200,14200,0
20240830,184400,576151860,14200,14200,14200,14200,0
20240830,184300,576151860,14200,14200,14200,14200,0
20240830,184200,576151860,14200,14200,14200,14200,0
20240830,184100,576151860,14200,14200,14200,14200,0
20240830,184000,576151860,14200,14200,14200,14200,0
20240830,183900,576151860,14200,14200,14200,14200,0
20240830,183800,576151860,14200,14200,14200,14200,0
20240830,183700,576151860,14200,14200,14200,14200,0
20240830,183600,576151860,14200,14200,14200,14200,0
20240830,183500,576151860,14200,14200,14200,14200,0
20240830,183400,576151860,14200,14200,14200,14200,0
20240830,183300,576151860,14200,14200,14200,14200,0
20240830,183200,576151860,14200,14200,14200,14200,0
20240830,183100,576151860,14200,14200,14200,14200,0
20240830,183000,576151860,14200,14200,14200,14200,0
20240830,182900,576151860,14200,14200,14200,14200,0
20240830,182800,576151860,14200,14200,14200,14200,0
20240830,182700,576151860,14200,14200,14200,14200,0
20240830,182600,576151860,14200,14200,14200,14200,0
20240830,182500,576151860,14200,14200,14200,14200,1705
20240830,182400,576151860,14200,14200,14200,14200,0
20240830,182300,576151860,14200,14200,14200,14200,0
20240830,182200,576151860,14200,14200,14200,14200,0
20240830,182100,576151860,14200,14200,14200,14200,0
20240830,182000,576151860,14200,14200,14200,14200,0
20240830,181900,576151860,14200,14200,14200,14200,0
20240830,181800,576151860,14200,14200,14200,14200,0
20240830,181700,576151860,14200,14200,14200,14200,0
20240830,181600,576151860,14200,14200,14200,14200,0
20240830,181500,576151860,14200,14200,14200,14200,0
20240830,181400,576151860,14200,14200,14200,14200,0
20240830,181300,576151860,14200,14200,14200,14200,0
20240830,181200,576151860,14200,14200,14200,14200,0
20240830,181100,576151860,14200,14200,14200,14200,0
20240830,181000,576151860,14200,14200,14200,14200,0
20240830,180900,576151860,14200,14200,14200,14200,0
20240830,180800,576151860,14200,14200,14200,14200,0
20240830,180700,576151860,14200,14200,14200,14200,0
20240830,180600,576151860,14200,14200,14200,14200,0
20240830,180500,576151860,14200,14200,14200,14200,0
20240830,180400,576151860,14200,14200,14200,14200,0
20240830,180300,576151860,14200,14200,14200,14200,0
20240830,180200,576151860,14200,14200,14200,14200,0
20240830,180100,576151860,14200,14200,14200,14200,0
20240830,180000,576151860,14200,14200,14200,14200,0
20240830,175900,576151860,14200,14200,14200,14200,0
20240830,175800,576151860,14200,14200,14200,14200,0
20240830,175700,576151860,14200,14200,14200,14200,0
20240830,175600,576151860,14200,14200,14200,14200,0
20240830,175500,576151860,14200,14200,14200,14200,1705
20240830,175400,576151860,14200,14200,14200,14200,0
20240830,175300,576151860,14200,14200,14200,14200,0
20240830,175200,576151860,14200,14200,14200,14200,0
20240830,175100,576151860,14200,14200,14200,14200,0
20240830,175000,576151860,14200,14200,14200,14200,0
20240830,174900,576151860,14200,14200,14200,14200,0
20240830,174800,576151860,14200,14200,14200,14200,0
20240830,174700,576151860,14200,14200,14200,14200,0
20240830,174600,576151860,14200,14200,14200,14200,0
20240830,174500,576151860,14200,14200,14200,14200,0
20240830,174400,576151860,14200,14200,14200,14200,0
20240830,174300,576151860,14200,14200,14200,14200,0
20240830,174200,576151860,14200,14200,14200,14200,0
20240830,174100,576151860,14200,14200,14200,14200,0
20240830,174000,576151860,14200,14200,14200,14200,0
20240830,173900,576151860,14200,14200,14200,14200,0
20240830,173800,576151860,14200,14200,14200,14200,0
20240830,173700,576151860,14200,14200,14200,14200,0
20240830,173600,576151860,14200,14200,14200,14200,0
20240830,173500,576151860,14200,14200,14200,14200,0
20240830,173400,576151860,14200,14200,14200,14200,0
20240830,173300,576151860,14200,14200,14200,14200,0
20240830,173200,576151860,14200,14200,14200,14200,0
20240830,173100,576151860,14200,14200,14200,14200,0
20240830,173000,576151860,14200,14200,14200,14200,0
20240830,172900,576151860,14200,14200,14200,14200,0
20240830,172800,576151860,14200,14200,14200,14200,0
20240830,172700,576151860,14200,14200,14200,14200,0
20240830,172600,576151860,14200,14200,14200,14200,0
20240830,172500,576151860,14200,14200,14200,14200,1705
20240830,172400,576151860,14200,14200,14200,14200,0
20240830,172300,576151860,14200,14200,14200,14200,0
20240830,172200,576151860,14200,14200,14200,14200,0
20240830,172100,576151860,14200,14200,14200,14200,0
20240830,172000,576151860,14200,14200,14200,14200,0
20240830,171900,576151860,14200,14200,14200,14200,0
20240830,171800,576151860,14200,14200,14200,14200,0
20240830,171700,576151860,14200,14200,14200,14200,0
20240830,171600,576151860,14200,14200,14200,14200,0
20240830,171500,576151860,14200,14200,14200,14200,0
20240830,171400,576151860,14200,14200,14200,14200,0
20240830,171300,576151860,14200,14200,14200,14200,0
20240830,171200,576151860,14200,14200,14200,14200,0
20240830,171100,576151860,14200,14200,14200,14200,0
20240830,171000,576151860,14200,14200,14200,14200,0
20240830,170900,576151860,14200,14200,14200,14200,0
20240830,170800,576151860,14200,14200,14200,14200,0
20240830,170700,576151860,14200,14200,14200,14200,0
20240830,170600,576151860,14200,14200,14200,14200,0
20240830,170500,576151860,14200,14200,14200,14200,0
20240830,170400,576151860,14200,14200,14200,14200,0
20240830,170300,576151860,14200,14200,14200,14200,0
20240830,170200,576151860,14200,14200,14200,14200,0
20240830,170100,576151860,14200,14200,14200,14200,0
20240830,170000,576151860,14200,14200,14200,14200,0
20240830,165900,576151860,14200,14200,14200,14200,0
20240830,165800,576151860,14200,14200,14200,14200,0
20240830,165700,576151860,14200,14200,14200,14200,0
20240830,165600,576151860,14200,14200,14200,14200,0
20240830,165500,576151860,14200,14200,14200,14200,1705
20240830,165400,576151860,14200,14200,14200,14200,0
20240830,165300,576151860,14200,14200,14200,14200,0
20240830,165200,576151860,14200,14200,14200,14200,0
20240830,165100,576151860,14200,14200,14200,14200,0
20240830,165000,576151860,14200,14200,14200,14200,0
20240830,164900,576151860,14200,14200,14200,14200,0
20240830,164800,576151860,14200,14200,14200,14200,0
20240830,164700,576151860,14200,14200,14200,14200,0
20240830,164600,576151860,14200,14200,14200,14200,0
20240830,164500,576151860,14200,14200,14200,14200,0
20240830,164400,576151860,14200,14200,14200,14200,0
20240830,164300,576151860,14200,14200,14200,14200,0
20240830,164200,576151860,14200,14200,14200,14200,0
20240830,164100,576151860,14200,14200,14200,14200,0
20240830,164000,576151860,14200,14200,14200,14200,0
20240830,163900,576151860,14200,14200,14200,14200,0
20240830,163800,576151860,14200,14200,14200,14200,0
20240830,163700,576151860,14200,14200,14200,14200,0
20240830,163600,576151860,14200,14200,14200,14200,0
20240830,163500,576151860,14200,14200,14200,14200,0
20240830,163400,576151860,14200,14200,14200,14200,0
20240830,163300,576151860,14200,14200,14200,14200,0
20240830,163200,576151860,14200,14200,14200,14200,0
20240830,163100,576151860,14200,14200,14200,14200,0
20240830,163000,576151860,14200,14200,14200,14200,0
20240830,162900,576151860,14200,14200,14200,14200,0
20240830,162800,576151860,14200,14200,14200,14200,0
20240830,162700,576151860,14200,14200,14200,14200,0
20240830,162600,576151860,14200,14200,14200,14200,0
20240830,162500,576151860,14200,14200,14200,14200,1705
20240830,162400,576151860,14200,14200,14200,14200,0
20240830,162300,576151860,14200,14200,14200,14200,0
20240830,162200,576151860,14200,14200,14200,14200,0
20240830,162100,576151860,14200,14200,14200,14200,0
20240830,162000,576151860,14200,14200,14200,14200,0
20240830,161900,576151860,14200,14200,14200,14200,0
20240830,161800,576151860,14200,14200,14200,14200,0
20240830,161700,576151860,14200,14200,14200,14200,0
20240830,161600,576151860,14200,14200,14200,14200,0
20240830,161500,576151860,14200,14200,14200,14200,0
20240830,161400,576151860,14200,14200,14200,14200,0
20240830,161300,576151860,14200,14200,14200,14200,0
20240830,161200,576151860,14200,14200,14200,14200,0
20240830,161100,576151860,14200,14200,14200,14200,0
20240830,161000,576151860,14200,14200,14200,14200,0
20240830,160900,576151860,14200,14200,14200,14200,0
20240830,160800,576151860,14200,14200,14200,14200,0
20240830,160700,576151860,14200,14200,14200,14200,0
20240830,160600,576151860,14200,14200,14200,14200,0
20240830,160500,576151860,14200,14200,14200,14200,0
20240830,160400,576151860,14200,14200,14200,14200,0
20240830,160300,576151860,14200,14200,14200,14200,0
20240830,160200,576151860,14200,14200,14200,14200,0
20240830,160100,576151860,14200,14200,14200,14200,0
20240830,160000,576151860,14200,14200,14200,14200,0
20240830,155900,576151860,14200,14200,14200,14200,0
20240830,155800,576151860,14200,14200,14200,14200,0
20240830,155700,576151860,14200,14200,14200,14200,0
20240830,155600,576151860,14200,14200,14200,14200,0
20240830,155500,576151860,14200,14200,14200,14200,1705
20240830,155400,576151860,14200,14200,14200,14200,0
20240830,155300,576151860,14200,14200,14200,14200,0
20240830,155200,576151860,14200,14200,14200,14200,0
20240830,155100,576151860,14200,14200,14200,14200,0
20240830,155000,576151860,14200,14200,14200,14200,0
20240830,154900,576151860,14200,14200,14200,14200,0
20240830,154800,576151860,14200,14200,14200,14200,0
20240830,154700,576151860,14200,14200,14200,14200,0
20240830,154600,576151860,14200,14200,14200,14200,0
20240830,154500,576151860,14200,14200,14200,14200,0
20240830,154400,576151860,14200,14200,14200,14200,0
20240830,154300,576151860,14200,14200,14200,14200,0
20240830,154200,576151860,14200,14200,14200,14200,0
20240830,154100,576151860,14200,14200,14200,14200,0
20240830,154000,576151860,14200,14200,14200,14200,0
20240830,153900,576151860,14200,14200,14200,14200,0
20240830,153800,576151860,14200,14200,14200,14200,0
20240830,153700,576151860,14200,14200,14200,14200,0
20240830,153600,576151860,14200,14200,14200,14200,0
20240830,153500,576151860,14200,14200,14200,14200,0
20240830,153400,576151860,14200,14200,14200,14200,0
20240830,153300,576151860,14200,14200,14200,14200,0
20240830,153200,576151860,14200,14200,14200,14200,0
20240830,153100,576151860,14200,14200,14200,14200,0
20240830,153000,576151860,14200,14200,14200,14200,1705
20240830,152900,551940860,14210,14210,14210,14210,0
20240830,152800,551940860,14210,14210,14210,14210,0
20240830,152700,551940860,14210,14210,14210,14210,0
20240830,152600,551940860,14210,14210,14210,14210,0
20240830,152500,551940860,14210,14210,14210,14210,0
20240830,152400,551940860,14210,14210,14210,14210,0
20240830,152300,551940860,14210,14210,14210,14210,0
20240830,152200,551940860,14210,14210,14210,14210,0
20240830,152100,551940860,14210,14210,14210,14210,0
20240830,152000,551940860,14210,14210,14210,14210,0
20240830,151900,551940860,14210,14210,14210,14190,198
20240830,151800,549128140,14220,14220,14220,14210,231
20240830,151700,545843520,14230,14220,14230,14220,235
20240830,151600,542501810,14220,14220,14220,14220,102
20240830,151500,541051370,14210,14210,14220,14210,37
20240830,151400,540525340,14220,14220,14220,14220,158
20240830,151300,538278580,14210,14210,14210,14210,22
20240830,151200,537965960,14210,14220,14220,14210,266
20240830,151100,534184330,14220,14220,14220,14220,33
20240830,151000,533715070,14210,14210,14210,14210,20
20240830,150900,533430870,14210,14220,14220,14210,207
20240830,150800,530487340,14220,14220,14220,14220,112
20240830,150700,528894700,14220,14230,14230,14220,82
20240830,150600,527728240,14230,14230,14230,14190,360
20240830,150500,522613430,14230,14230,14230,14230,118
20240830,150400,520934290,14220,14220,14230,14220,160
20240830,150300,518659000,14230,14230,14230,14220,350
20240830,150200,513679640,14230,14190,14230,14190,802
20240830,150100,502290740,14190,14180,14190,14180,112
20240830,150000,500701560,14190,14180,14190,14180,125
20240830,145900,498928420,14140,14190,14190,14080,805
20240830,145800,487542460,14220,14160,14220,14160,1735
20240830,145700,462945480,14160,14160,14160,14160,185
20240830,145600,460325880,14150,14140,14150,14140,306
20240830,145500,455996980,14150,14150,14150,14150,0
20240830,145400,455996980,14150,14140,14150,14140,18
20240830,145300,455742400,14150,14100,14150,14100,716
20240830,145200,445623040,14100,14100,14100,14100,0
20240830,145100,445623040,14100,14100,14100,14100,0
20240830,145000,445623040,14100,14100,14100,14100,0
20240830,144900,445623040,14100,14100,14100,14100,0
20240830,144800,445623040,14100,14100,14100,14100,0
20240830,144700,445623040,14100,14100,14100,14100,200
20240830,144600,442803040,14100,14100,14100,14100,0
20240830,144500,442803040,14100,14100,14100,14100,0
20240830,144400,442803040,14100,14100,14100,14100,0
20240830,144300,442803040,14100,14100,14100,14100,0
20240830,144200,442803040,14100,14100,14100,14100,0
20240830,144100,442803040,14100,14100,14100,14100,0
20240830,144000,442803040,14100,14100,14100,14100,0
20240830,143900,442803040,14100,14100,14100,14100,151
20240830,143800,440673940,14100,14100,14100,14100,380
20240830,143700,435315940,14130,14130,14130,14130,0
20240830,143600,435315940,14130,14130,14130,14130,0
20240830,143500,435315940,14130,14130,14130,14130,0
20240830,143400,435315940,14130,14120,14130,14120,2
20240830,143300,435287690,14130,14130,14130,14130,0
20240830,143200,435287690,14130,14130,14130,14130,0
20240830,143100,435287690,14130,14130,14130,14130,0
20240830,143000,435287690,14130,14130,14130,14130,0
20240830,142900,435287690,14130,14130,14130,14130,0
20240830,142800,435287690,14130,14130,14130,14130,0
20240830,142700,435287690,14130,14130,14130,14130,10
20240830,142600,435146390,14130,14130,14130,14130,0
20240830,142500,435146390,14130,14130,14130,14130,0
20240830,142400,435146390,14130,14110,14130,14100,646
20240830,142300,426037670,14130,14130,14130,14130,0
20240830,142200,426037670,14130,14130,14130,14130,0
20240830,142100,426037670,14130,14130,14130,14130,0
20240830,142000,426037670,14130,14110,14130,14110,1001
20240830,141900,411913540,14140,14140,14140,14140,0
20240830,141800,411913540,14140,14140,14140,14140,0
20240830,141700,411913540,14140,14140,14140,14140,0
20240830,141600,411913540,14140,14140,14140,14140,0
20240830,141500,411913540,14140,14140,14140,14140,0
20240830,141400,411913540,14140,14130,14140,14130,147
20240830,141300,409835390,14130,14130,14130,14130,0
20240830,141200,409835390,14130,14110,14130,14110,8
20240830,141100,409722490,14110,14110,14110,14110,0
20240830,141000,409722490,14110,14110,14110,14110,1
20240830,140900,409708380,14100,14100,14100,14100,0
20240830,140800,409708380,14100,14100,14100,14100,17
20240830,140700,409468680,14100,14100,14100,14100,3
20240830,140600,409426380,14100,14100,14100,14100,163
20240830,140500,407128080,14090,14090,14090,14090,136
20240830,140400,405211840,14090,14090,14090,14090,0
20240830,140300,405211840,14090,14090,14090,14090,0
20240830,140200,405211840,14090,14090,14090,14090,0
20240830,140100,405211840,14090,14090,14090,14090,0
20240830,140000,405211840,14090,14090,14090,14090,1
20240830,135900,405197750,14080,14080,14080,14080,7
20240830,135800,405099190,14090,14090,14090,14090,0
20240830,135700,405099190,14090,14090,14090,14090,0
20240830,135600,405099190,14090,14090,14090,14090,0
20240830,135500,405099190,14090,14090,14090,14090,0
20240830,135400,405099190,14090,14090,14090,14090,0
20240830,135300,405099190,14090,14090,14090,14090,0
20240830,135200,405099190,14090,14090,14090,14090,0
20240830,135100,405099190,14090,14090,14090,14090,0
20240830,135000,405099190,14090,14090,14090,14090,1
20240830,134900,405085100,14050,14050,14050,14050,0
20240830,134800,405085100,14050,14050,14050,14050,59
20240830,134700,404256150,14050,14050,14050,14050,0
20240830,134600,404256150,14050,14050,14050,14050,30
20240830,134500,403834650,14070,14070,14070,14070,0
20240830,134400,403834650,14070,14070,14070,14070,0
20240830,134300,403834650,14070,14070,14070,14070,0
20240830,134200,403834650,14070,14070,14070,14070,0
20240830,134100,403834650,14070,14070,14070,14070,0
20240830,134000,403834650,14070,14070,14070,14070,2
20240830,133900,403806510,14090,14090,14090,14090,0
20240830,133800,403806510,14090,14090,14090,14090,0
20240830,133700,403806510,14090,14090,14090,14090,0
20240830,133600,403806510,14090,14090,14090,14090,0
20240830,133500,403806510,14090,14090,14090,14090,1111
20240830,133400,388152520,14090,14090,14090,14090,0
20240830,133300,388152520,14090,14100,14100,14090,676
20240830,133200,378623740,14110,14110,14110,14110,2
20240830,133100,378595520,14110,14110,14110,14110,10
20240830,133000,378454420,14120,14120,14120,14120,41
20240830,132900,377875500,14120,14160,14160,14120,2
20240830,132800,377847220,14160,14160,14160,14160,1
20240830,132700,377833060,14160,14160,14160,14160,0
20240830,132600,377833060,14160,14160,14160,14160,0
20240830,132500,377833060,14160,14160,14160,14160,0
20240830,132400,377833060,14160,14160,14160,14160,56
20240830,132300,377040100,14160,14160,14160,14160,244
20240830,132200,373585060,14160,14160,14160,14160,51
20240830,132100,372862900,14170,14170,14170,14170,1
20240830,132000,372848730,14160,14160,14160,14160,1657
20240830,131900,349385610,14160,14160,14160,14160,0
20240830,131800,349385610,14160,14110,14160,14110,344
20240830,131700,344519220,14100,14100,14100,14100,0
20240830,131600,344519220,14100,14100,14100,14100,0
20240830,131500,344519220,14100,14080,14100,14080,665
20240830,131400,335145340,14070,14070,14070,14070,201
20240830,131300,332317270,14050,14050,14050,14050,20
20240830,131200,332036270,14050,14040,14050,14040,351
20240830,131100,327105830,14030,14030,14030,14030,0
20240830,131000,327105830,14030,14020,14030,14020,107
20240830,130900,325604720,14020,14020,14020,14020,0
20240830,130800,325604720,14020,14020,14020,14020,0
20240830,130700,325604720,14020,14020,14020,14020,269
20240830,130600,321833340,14000,14000,14000,14000,150
20240830,130500,319733340,14020,14020,14020,14020,0
20240830,130400,319733340,14020,14020,14020,14020,0
20240830,130300,319733340,14020,14020,14020,14020,1
20240830,130200,319719320,14000,14000,14000,14000,0
20240830,130100,319719320,14000,14000,14000,14000,0
20240830,130000,319719320,14000,14000,14000,14000,0
20240830,125900,319719320,14000,14010,14010,14000,91
20240830,125800,318445220,14010,14010,14010,14010,0
20240830,125700,318445220,14010,14010,14010,14010,0
20240830,125600,318445220,14010,14010,14010,14010,0
20240830,125500,318445220,14010,14010,14010,14010,0
20240830,125400,318445220,14010,14010,14010,14010,0
20240830,125300,318445220,14010,14010,14010,14010,0
20240830,125200,318445220,14010,14010,14010,14010,0
20240830,125100,318445220,14010,14010,14010,14010,0
20240830,125000,318445220,14010,14010,14010,14010,6
20240830,124900,318361160,14020,14020,14020,14020,0
20240830,124800,318361160,14020,14020,14020,14020,5
20240830,124700,318291060,14030,14030,14030,14030,0
20240830,124600,318291060,14030,14010,14030,14010,69
20240830,124500,317324350,14010,13990,14010,13990,173
20240830,124400,314904060,13990,13990,13990,13990,43
20240830,124300,314302490,13990,13990,13990,13990,100
20240830,124200,312903490,13990,13990,13990,13990,1
20240830,124100,312889500,13980,14030,14030,13980,731
20240830,124000,302661840,14000,14000,14000,14000,422
20240830,123900,296753840,13990,13990,13990,13990,0
20240830,123800,296753840,13990,13990,13990,13990,0
20240830,123700,296753840,13990,13990,13990,13990,0
20240830,123600,296753840,13990,13990,13990,13990,0
20240830,123500,296753840,13990,13990,13990,13990,0
20240830,123400,296753840,13990,13990,13990,13990,79
20240830,123300,295648630,13990,13990,13990,13990,37
20240830,123200,295131000,13990,13990,13990,13990,0
20240830,123100,295131000,13990,13990,13990,13990,0
20240830,123000,295131000,13990,13990,13990,13990,1
20240830,122900,295117010,13990,13990,13990,13990,14
20240830,122800,294921150,13990,13990,13990,13990,0
20240830,122700,294921150,13990,13990,13990,13990,0
20240830,122600,294921150,13990,13990,13990,13990,1
20240830,122500,294907160,13990,13990,13990,13990,0
20240830,122400,294907160,13990,13990,13990,13990,0
20240830,122300,294907160,13990,13990,13990,13990,34
20240830,122200,294431500,14000,14000,14000,14000,0
20240830,122100,294431500,14000,14000,14000,14000,0
20240830,122000,294431500,14000,14000,14000,14000,0
20240830,121900,294431500,14000,14000,14000,14000,0
20240830,121800,294431500,14000,14000,14000,14000,1
20240830,121700,294417500,14000,14000,14000,14000,0
20240830,121600,294417500,14000,14000,14000,14000,1
20240830,121500,294403500,13990,13990,13990,13990,381
20240830,121400,289073310,13990,13990,13990,13990,0
20240830,121300,289073310,13990,13990,13990,13990,110
20240830,121200,287534410,14000,14000,14000,14000,250
20240830,121100,284034410,14000,14000,14000,14000,250
20240830,121000,280534410,14000,14000,14000,14000,0
20240830,120900,280534410,14000,14000,14000,14000,0
20240830,120800,280534410,14000,14000,14000,14000,0
20240830,120700,280534410,14000,14000,14000,14000,0
20240830,120600,280534410,14000,13990,14000,13990,27
20240830,120500,280156670,14000,14000,14000,14000,0
20240830,120400,280156670,14000,14000,14000,14000,5
20240830,120300,280086670,14000,13990,14000,13990,4
20240830,120200,280030700,13990,13990,13990,13990,0
20240830,120100,280030700,13990,13990,13990,13990,91
20240830,120000,278757610,13980,13980,13980,13980,1
20240830,115900,278743630,13980,13980,13980,13980,2
20240830,115800,278715670,13990,13990,13990,13990,1
20240830,115700,278701680,14000,14000,14000,14000,0
20240830,115600,278701680,14000,14000,14000,14000,0
20240830,115500,278701680,14000,14000,14000,14000,0
20240830,115400,278701680,14000,14000,14000,14000,0
20240830,115300,278701680,14000,14000,14000,14000,1
20240830,115200,278687680,13990,13990,13990,13990,0
20240830,115100,278687680,13990,13990,13990,13990,20
20240830,115000,278407880,13990,13980,13990,13980,17
20240830,114900,278170210,13970,13970,13970,13970,0
20240830,114800,278170210,13970,13970,13970,13970,0
20240830,114700,278170210,13970,13970,13970,13970,0
20240830,114600,278170210,13970,13970,13970,13970,0
20240830,114500,278170210,13970,13970,13970,13970,0
20240830,114400,278170210,13970,13970,13970,13970,10
20240830,114300,278030510,13990,13990,13990,13990,0
20240830,114200,278030510,13990,13990,13990,13990,1
20240830,114100,278016520,13980,13980,13980,13980,0
20240830,114000,278016520,13980,13980,13980,13980,0
20240830,113900,278016520,13980,13980,13980,13980,8
20240830,113800,277904680,13980,13980,13980,13980,600
20240830,113700,269516680,13990,13990,13990,13990,35
20240830,113600,269027030,14000,14000,14000,14000,515
20240830,113500,261817030,14010,14010,14010,14010,49
20240830,113400,261130540,14010,14010,14010,14010,0
20240830,113300,261130540,14010,14010,14010,14010,0
20240830,113200,261130540,14010,14010,14010,14010,0
20240830,113100,261130540,14010,14010,14010,14010,80
20240830,113000,260009740,14010,14010,14010,14010,0
20240830,112900,260009740,14010,14010,14010,14010,0
20240830,112800,260009740,14010,14010,14010,14010,0
20240830,112700,260009740,14010,14010,14010,14010,0
20240830,112600,260009740,14010,14010,14010,14010,0
20240830,112500,260009740,14010,14010,14010,14010,0
20240830,112400,260009740,14010,14010,14010,14010,0
20240830,112300,260009740,14010,14010,14010,14010,0
20240830,112200,260009740,14010,14010,14010,14010,0
20240830,112100,260009740,14010,14010,14010,14010,0
20240830,112000,260009740,14010,14010,14010,14010,0
20240830,111900,260009740,14010,14010,14010,14010,70
20240830,111800,259029040,14010,14010,14010,14010,0
20240830,111700,259029040,14010,14020,14020,14010,2100
20240830,111600,229588040,14010,14010,14010,14010,0
20240830,111500,229588040,14010,14010,14010,14010,0
20240830,111400,229588040,14010,14010,14010,14010,0
20240830,111300,229588040,14010,14010,14010,14010,57
20240830,111200,228789470,14010,14010,14010,14010,0
20240830,111100,228789470,14010,14010,14010,14010,0
20240830,111000,228789470,14010,14010,14010,14010,110
20240830,110900,227248370,14030,14030,14030,14030,2
20240830,110800,227220310,14030,14030,14030,14030,0
20240830,110700,227220310,14030,14030,14030,14030,0
20240830,110600,227220310,14030,14030,14030,14030,0
20240830,110500,227220310,14030,14030,14030,14030,0
20240830,110400,227220310,14030,14030,14030,14030,10
20240830,110300,227080010,14010,14010,14010,14010,0
20240830,110200,227080010,14010,14010,14010,14010,0
20240830,110100,227080010,14010,14010,14010,14010,0
20240830,110000,227080010,14010,14010,14010,14010,0
20240830,105900,227080010,14010,14010,14010,14010,0
20240830,105800,227080010,14010,14010,14010,14010,0
20240830,105700,227080010,14010,14010,14010,14010,0
20240830,105600,227080010,14010,14020,14020,14010,210
20240830,105500,224135910,14020,14020,14020,14020,2
20240830,105400,224107870,14030,14030,14030,14030,16
20240830,105300,223883390,14030,14030,14030,14030,10
20240830,105200,223743090,14030,14030,14030,14030,135
20240830,105100,221849040,14040,14040,14040,14040,39
20240830,105000,221301480,14040,14040,14040,14040,24
20240830,104900,220964520,14040,14050,14050,14040,101
20240830,104800,219546470,14050,14050,14050,14050,0
20240830,104700,219546470,14050,14050,14050,14050,0
20240830,104600,219546470,14050,14050,14050,14050,0
20240830,104500,219546470,14050,14050,14050,14050,0
20240830,104400,219546470,14050,14050,14050,14050,0
20240830,104300,219546470,14050,14050,14050,14050,100
20240830,104200,218141470,14040,14040,14040,14040,20
20240830,104100,217860670,14050,14050,14050,14050,0
20240830,104000,217860670,14050,14040,14050,14040,338
20240830,103900,213112150,14040,14040,14040,14040,3
20240830,103800,213070030,14050,14050,14050,14050,0
20240830,103700,213070030,14050,14050,14050,14050,0
20240830,103600,213070030,14050,14050,14050,14050,100
20240830,103500,211665030,14050,14040,14050,14040,105
20240830,103400,210190570,14050,14050,14050,14050,0
20240830,103300,210190570,14050,14050,14050,14050,0
20240830,103200,210190570,14050,14050,14050,14050,7
20240830,103100,210092220,14040,14040,14040,14040,0
20240830,103000,210092220,14040,14040,14040,14040,0
20240830,102900,210092220,14040,14040,14040,14040,0
20240830,102800,210092220,14040,14040,14040,14040,0
20240830,102700,210092220,14040,14040,14040,14040,0
20240830,102600,210092220,14040,14040,14040,14040,14
20240830,102500,209895660,14050,14050,14050,14050,2
20240830,102400,209867560,14040,14040,14040,14040,1
20240830,102300,209853520,14040,14040,14040,14040,100
20240830,102200,208449520,14030,14030,14030,14030,1
20240830,102100,208435490,14020,14020,14020,14020,0
20240830,102000,208435490,14020,14020,14020,14020,1
20240830,101900,208421470,14020,14020,14020,14020,0
20240830,101800,208421470,14020,14020,14020,14020,70
20240830,101700,207440070,14020,14040,14040,14020,150
20240830,101600,205336950,14040,14040,14040,14040,0
20240830,101500,205336950,14040,14040,14040,14040,0
20240830,101400,205336950,14040,14040,14040,14030,227
20240830,101300,202149970,14040,14040,14040,14040,5
20240830,101200,202079770,14040,14050,14050,14040,50
20240830,101100,201377630,14070,14070,14070,14070,0
20240830,101000,201377630,14070,14070,14070,14070,0
20240830,100900,201377630,14070,14070,14070,14070,0
20240830,100800,201377630,14070,14070,14070,14070,0
20240830,100700,201377630,14070,14070,14070,14070,0
20240830,100600,201377630,14070,14070,14070,14070,0
20240830,100500,201377630,14070,14070,14070,14070,0
20240830,100400,201377630,14070,14070,14070,14070,1
20240830,100300,201363560,14080,14080,14080,14080,0
20240830,100200,201363560,14080,14080,14080,14080,0
20240830,100100,201363560,14080,14080,14080,14080,1
20240830,100000,201349480,14040,14040,14040,14040,0
20240830,095900,201349480,14040,14040,14040,14040,194
20240830,095800,198625720,14040,14070,14070,14040,4125
20240830,095700,140695010,14070,14070,14070,14070,0
20240830,095600,140695010,14070,14070,14070,14070,0
20240830,095500,140695010,14070,14070,14070,14070,0
20240830,095400,140695010,14070,14070,14070,14070,0
20240830,095300,140695010,14070,14070,14070,14070,0
20240830,095200,140695010,14070,14070,14070,14070,0
20240830,095100,140695010,14070,14070,14070,14070,0
20240830,095000,140695010,14070,14070,14070,14070,0
20240830,094900,140695010,14070,14070,14070,14070,1
20240830,094800,140680940,14070,14070,14070,14070,0
20240830,094700,140680940,14070,14070,14070,14070,0
20240830,094600,140680940,14070,14070,14070,14070,0
20240830,094500,140680940,14070,14070,14070,14070,0
20240830,094400,140680940,14070,14070,14070,14070,0
20240830,094300,140680940,14070,14070,14070,14070,0
20240830,094200,140680940,14070,14070,14070,14070,277
20240830,094100,136783550,14070,14040,14070,14040,578
20240830,094000,128664390,14040,14040,14040,14040,1
20240830,093900,128650350,14040,14040,14040,14040,1
20240830,093800,128636310,14030,14040,14040,14030,3
20240830,093700,128594200,14030,14030,14030,14020,254
20240830,093600,125032940,14030,14040,14040,14030,452
20240830,093500,118689110,14050,14050,14050,14050,0
20240830,093400,118689110,14050,14050,14050,14050,128
20240830,093300,116890710,14050,14050,14050,14050,0
20240830,093200,116890710,14050,14060,14060,14050,562
20240830,093100,108989610,14100,14100,14100,14100,0
20240830,093000,108989610,14100,14100,14100,14100,426
20240830,092900,102983010,14100,14100,14100,14100,0
20240830,092800,102983010,14100,14100,14100,14100,1
20240830,092700,102968910,14030,14030,14030,14030,0
20240830,092600,102968910,14030,14020,14030,14020,373
20240830,092500,97736950,14010,14010,14010,14010,2
20240830,092400,97708930,14010,14010,14010,14010,2
20240830,092300,97680910,14010,14020,14020,14010,162
20240830,092200,95409870,14020,14020,14020,14020,10
20240830,092100,95269670,14030,14050,14050,14030,61
20240830,092000,94412850,14050,14050,14050,14050,30
20240830,091900,93991350,14050,14050,14050,14050,90
20240830,091800,92726850,14050,14060,14060,14050,300
20240830,091700,88508890,14070,14080,14080,14070,200
20240830,091600,85692900,14080,14100,14100,14080,54
20240830,091500,84932140,14110,14100,14110,14100,83
20240830,091400,83761800,14130,14130,14130,14130,0
20240830,091300,83761800,14130,14150,14150,14130,6
20240830,091200,83677000,14150,14150,14150,14150,0
20240830,091100,83677000,14150,14180,14180,14150,5
20240830,091000,83606170,14210,14220,14220,14200,18
20240830,090900,83350430,14230,14230,14230,14230,52
20240830,090800,82610470,14190,14210,14240,14190,220
20240830,090700,79485500,14210,14210,14210,14210,1
20240830,090600,79471290,14220,14100,14220,14100,804
20240830,090500,68119350,14100,14110,14110,14100,2
20240830,090400,68091140,14050,14050,14050,14050,0
20240830,090300,68091140,14050,14080,14080,14050,162
20240830,090200,65810690,14080,14030,14080,14030,171
20240830,090100,63409830,14050,14270,14270,13980,620
20240830,090000,54730670,14280,14340,14340,14280,565