KissMeData/300080/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,210000,366149780,17000,17000,17000,17000,1816
20240830,205900,366149780,17000,17000,17000,17000,0
20240830,205800,366149780,17000,17000,17000,17000,0
20240830,205700,366149780,17000,17000,17000,17000,0
20240830,205600,366149780,17000,17000,17000,17000,0
20240830,205500,366149780,17000,17000,17000,17000,0
20240830,205400,366149780,17000,17000,17000,17000,0
20240830,205300,366149780,17000,17000,17000,17000,0
20240830,205200,366149780,17000,17000,17000,17000,0
20240830,205100,366149780,17000,17000,17000,17000,0
20240830,205000,366149780,17000,17000,17000,17000,0
20240830,204900,366149780,17000,17000,17000,17000,0
20240830,204800,366149780,17000,17000,17000,17000,0
20240830,204700,366149780,17000,17000,17000,17000,0
20240830,204600,366149780,17000,17000,17000,17000,0
20240830,204500,366149780,17000,17000,17000,17000,0
20240830,204400,366149780,17000,17000,17000,17000,0
20240830,204300,366149780,17000,17000,17000,17000,0
20240830,204200,366149780,17000,17000,17000,17000,0
20240830,204100,366149780,17000,17000,17000,17000,0
20240830,204000,366149780,17000,17000,17000,17000,0
20240830,203900,366149780,17000,17000,17000,17000,0
20240830,203800,366149780,17000,17000,17000,17000,0
20240830,203700,366149780,17000,17000,17000,17000,0
20240830,203600,366149780,17000,17000,17000,17000,0
20240830,203500,366149780,17000,17000,17000,17000,0
20240830,203400,366149780,17000,17000,17000,17000,0
20240830,203300,366149780,17000,17000,17000,17000,0
20240830,203200,366149780,17000,17000,17000,17000,0
20240830,203100,366149780,17000,17000,17000,17000,0
20240830,203000,366149780,17000,17000,17000,17000,1816
20240830,202900,366149780,17000,17000,17000,17000,0
20240830,202800,366149780,17000,17000,17000,17000,0
20240830,202700,366149780,17000,17000,17000,17000,0
20240830,202600,366149780,17000,17000,17000,17000,0
20240830,202500,366149780,17000,17000,17000,17000,0
20240830,202400,366149780,17000,17000,17000,17000,0
20240830,202300,366149780,17000,17000,17000,17000,0
20240830,202200,366149780,17000,17000,17000,17000,0
20240830,202100,366149780,17000,17000,17000,17000,0
20240830,202000,366149780,17000,17000,17000,17000,0
20240830,201900,366149780,17000,17000,17000,17000,0
20240830,201800,366149780,17000,17000,17000,17000,0
20240830,201700,366149780,17000,17000,17000,17000,0
20240830,201600,366149780,17000,17000,17000,17000,0
20240830,201500,366149780,17000,17000,17000,17000,0
20240830,201400,366149780,17000,17000,17000,17000,0
20240830,201300,366149780,17000,17000,17000,17000,0
20240830,201200,366149780,17000,17000,17000,17000,0
20240830,201100,366149780,17000,17000,17000,17000,0
20240830,201000,366149780,17000,17000,17000,17000,0
20240830,200900,366149780,17000,17000,17000,17000,0
20240830,200800,366149780,17000,17000,17000,17000,0
20240830,200700,366149780,17000,17000,17000,17000,0
20240830,200600,366149780,17000,17000,17000,17000,0
20240830,200500,366149780,17000,17000,17000,17000,0
20240830,200400,366149780,17000,17000,17000,17000,0
20240830,200300,366149780,17000,17000,17000,17000,0
20240830,200200,366149780,17000,17000,17000,17000,0
20240830,200100,366149780,17000,17000,17000,17000,0
20240830,200000,366149780,17000,17000,17000,17000,1816
20240830,195900,366149780,17000,17000,17000,17000,0
20240830,195800,366149780,17000,17000,17000,17000,0
20240830,195700,366149780,17000,17000,17000,17000,0
20240830,195600,366149780,17000,17000,17000,17000,0
20240830,195500,366149780,17000,17000,17000,17000,0
20240830,195400,366149780,17000,17000,17000,17000,0
20240830,195300,366149780,17000,17000,17000,17000,0
20240830,195200,366149780,17000,17000,17000,17000,0
20240830,195100,366149780,17000,17000,17000,17000,0
20240830,195000,366149780,17000,17000,17000,17000,0
20240830,194900,366149780,17000,17000,17000,17000,0
20240830,194800,366149780,17000,17000,17000,17000,0
20240830,194700,366149780,17000,17000,17000,17000,0
20240830,194600,366149780,17000,17000,17000,17000,0
20240830,194500,366149780,17000,17000,17000,17000,0
20240830,194400,366149780,17000,17000,17000,17000,0
20240830,194300,366149780,17000,17000,17000,17000,0
20240830,194200,366149780,17000,17000,17000,17000,0
20240830,194100,366149780,17000,17000,17000,17000,0
20240830,194000,366149780,17000,17000,17000,17000,0
20240830,193900,366149780,17000,17000,17000,17000,0
20240830,193800,366149780,17000,17000,17000,17000,0
20240830,193700,366149780,17000,17000,17000,17000,0
20240830,193600,366149780,17000,17000,17000,17000,0
20240830,193500,366149780,17000,17000,17000,17000,0
20240830,193400,366149780,17000,17000,17000,17000,0
20240830,193300,366149780,17000,17000,17000,17000,0
20240830,193200,366149780,17000,17000,17000,17000,0
20240830,193100,366149780,17000,17000,17000,17000,0
20240830,193000,366149780,17000,17000,17000,17000,1816
20240830,192900,366149780,17000,17000,17000,17000,0
20240830,192800,366149780,17000,17000,17000,17000,0
20240830,192700,366149780,17000,17000,17000,17000,0
20240830,192600,366149780,17000,17000,17000,17000,0
20240830,192500,366149780,17000,17000,17000,17000,0
20240830,192400,366149780,17000,17000,17000,17000,0
20240830,192300,366149780,17000,17000,17000,17000,0
20240830,192200,366149780,17000,17000,17000,17000,0
20240830,192100,366149780,17000,17000,17000,17000,0
20240830,192000,366149780,17000,17000,17000,17000,0
20240830,191900,366149780,17000,17000,17000,17000,0
20240830,191800,366149780,17000,17000,17000,17000,0
20240830,191700,366149780,17000,17000,17000,17000,0
20240830,191600,366149780,17000,17000,17000,17000,0
20240830,191500,366149780,17000,17000,17000,17000,0
20240830,191400,366149780,17000,17000,17000,17000,0
20240830,191300,366149780,17000,17000,17000,17000,0
20240830,191200,366149780,17000,17000,17000,17000,0
20240830,191100,366149780,17000,17000,17000,17000,0
20240830,191000,366149780,17000,17000,17000,17000,0
20240830,190900,366149780,17000,17000,17000,17000,0
20240830,190800,366149780,17000,17000,17000,17000,0
20240830,190700,366149780,17000,17000,17000,17000,0
20240830,190600,366149780,17000,17000,17000,17000,0
20240830,190500,366149780,17000,17000,17000,17000,0
20240830,190400,366149780,17000,17000,17000,17000,0
20240830,190300,366149780,17000,17000,17000,17000,0
20240830,190200,366149780,17000,17000,17000,17000,0
20240830,190100,366149780,17000,17000,17000,17000,0
20240830,190000,366149780,17000,17000,17000,17000,1816
20240830,185900,366149780,17000,17000,17000,17000,0
20240830,185800,366149780,17000,17000,17000,17000,0
20240830,185700,366149780,17000,17000,17000,17000,0
20240830,185600,366149780,17000,17000,17000,17000,0
20240830,185500,366149780,17000,17000,17000,17000,0
20240830,185400,366149780,17000,17000,17000,17000,0
20240830,185300,366149780,17000,17000,17000,17000,0
20240830,185200,366149780,17000,17000,17000,17000,0
20240830,185100,366149780,17000,17000,17000,17000,0
20240830,185000,366149780,17000,17000,17000,17000,0
20240830,184900,366149780,17000,17000,17000,17000,0
20240830,184800,366149780,17000,17000,17000,17000,0
20240830,184700,366149780,17000,17000,17000,17000,0
20240830,184600,366149780,17000,17000,17000,17000,0
20240830,184500,366149780,17000,17000,17000,17000,0
20240830,184400,366149780,17000,17000,17000,17000,0
20240830,184300,366149780,17000,17000,17000,17000,0
20240830,184200,366149780,17000,17000,17000,17000,0
20240830,184100,366149780,17000,17000,17000,17000,0
20240830,184000,366149780,17000,17000,17000,17000,0
20240830,183900,366149780,17000,17000,17000,17000,0
20240830,183800,366149780,17000,17000,17000,17000,0
20240830,183700,366149780,17000,17000,17000,17000,0
20240830,183600,366149780,17000,17000,17000,17000,0
20240830,183500,366149780,17000,17000,17000,17000,0
20240830,183400,366149780,17000,17000,17000,17000,0
20240830,183300,366149780,17000,17000,17000,17000,0
20240830,183200,366149780,17000,17000,17000,17000,0
20240830,183100,366149780,17000,17000,17000,17000,0
20240830,183000,366149780,17000,17000,17000,17000,1816
20240830,182900,366149780,17000,17000,17000,17000,0
20240830,182800,366149780,17000,17000,17000,17000,0
20240830,182700,366149780,17000,17000,17000,17000,0
20240830,182600,366149780,17000,17000,17000,17000,0
20240830,182500,366149780,17000,17000,17000,17000,0
20240830,182400,366149780,17000,17000,17000,17000,0
20240830,182300,366149780,17000,17000,17000,17000,0
20240830,182200,366149780,17000,17000,17000,17000,0
20240830,182100,366149780,17000,17000,17000,17000,0
20240830,182000,366149780,17000,17000,17000,17000,0
20240830,181900,366149780,17000,17000,17000,17000,0
20240830,181800,366149780,17000,17000,17000,17000,0
20240830,181700,366149780,17000,17000,17000,17000,0
20240830,181600,366149780,17000,17000,17000,17000,0
20240830,181500,366149780,17000,17000,17000,17000,0
20240830,181400,366149780,17000,17000,17000,17000,0
20240830,181300,366149780,17000,17000,17000,17000,0
20240830,181200,366149780,17000,17000,17000,17000,0
20240830,181100,366149780,17000,17000,17000,17000,0
20240830,181000,366149780,17000,17000,17000,17000,0
20240830,180900,366149780,17000,17000,17000,17000,0
20240830,180800,366149780,17000,17000,17000,17000,0
20240830,180700,366149780,17000,17000,17000,17000,0
20240830,180600,366149780,17000,17000,17000,17000,0
20240830,180500,366149780,17000,17000,17000,17000,0
20240830,180400,366149780,17000,17000,17000,17000,0
20240830,180300,366149780,17000,17000,17000,17000,0
20240830,180200,366149780,17000,17000,17000,17000,0
20240830,180100,366149780,17000,17000,17000,17000,0
20240830,180000,366149780,17000,17000,17000,17000,1816
20240830,175900,366149780,17000,17000,17000,17000,0
20240830,175800,366149780,17000,17000,17000,17000,0
20240830,175700,366149780,17000,17000,17000,17000,0
20240830,175600,366149780,17000,17000,17000,17000,0
20240830,175500,366149780,17000,17000,17000,17000,0
20240830,175400,366149780,17000,17000,17000,17000,0
20240830,175300,366149780,17000,17000,17000,17000,0
20240830,175200,366149780,17000,17000,17000,17000,0
20240830,175100,366149780,17000,17000,17000,17000,0
20240830,175000,366149780,17000,17000,17000,17000,0
20240830,174900,366149780,17000,17000,17000,17000,0
20240830,174800,366149780,17000,17000,17000,17000,0
20240830,174700,366149780,17000,17000,17000,17000,0
20240830,174600,366149780,17000,17000,17000,17000,0
20240830,174500,366149780,17000,17000,17000,17000,0
20240830,174400,366149780,17000,17000,17000,17000,0
20240830,174300,366149780,17000,17000,17000,17000,0
20240830,174200,366149780,17000,17000,17000,17000,0
20240830,174100,366149780,17000,17000,17000,17000,0
20240830,174000,366149780,17000,17000,17000,17000,0
20240830,173900,366149780,17000,17000,17000,17000,0
20240830,173800,366149780,17000,17000,17000,17000,0
20240830,173700,366149780,17000,17000,17000,17000,0
20240830,173600,366149780,17000,17000,17000,17000,0
20240830,173500,366149780,17000,17000,17000,17000,0
20240830,173400,366149780,17000,17000,17000,17000,0
20240830,173300,366149780,17000,17000,17000,17000,0
20240830,173200,366149780,17000,17000,17000,17000,0
20240830,173100,366149780,17000,17000,17000,17000,0
20240830,173000,366149780,17000,17000,17000,17000,1816
20240830,172900,366149780,17000,17000,17000,17000,0
20240830,172800,366149780,17000,17000,17000,17000,0
20240830,172700,366149780,17000,17000,17000,17000,0
20240830,172600,366149780,17000,17000,17000,17000,0
20240830,172500,366149780,17000,17000,17000,17000,0
20240830,172400,366149780,17000,17000,17000,17000,0
20240830,172300,366149780,17000,17000,17000,17000,0
20240830,172200,366149780,17000,17000,17000,17000,0
20240830,172100,366149780,17000,17000,17000,17000,0
20240830,172000,366149780,17000,17000,17000,17000,0
20240830,171900,366149780,17000,17000,17000,17000,0
20240830,171800,366149780,17000,17000,17000,17000,0
20240830,171700,366149780,17000,17000,17000,17000,0
20240830,171600,366149780,17000,17000,17000,17000,0
20240830,171500,366149780,17000,17000,17000,17000,0
20240830,171400,366149780,17000,17000,17000,17000,0
20240830,171300,366149780,17000,17000,17000,17000,0
20240830,171200,366149780,17000,17000,17000,17000,0
20240830,171100,366149780,17000,17000,17000,17000,0
20240830,171000,366149780,17000,17000,17000,17000,0
20240830,170900,366149780,17000,17000,17000,17000,0
20240830,170800,366149780,17000,17000,17000,17000,0
20240830,170700,366149780,17000,17000,17000,17000,0
20240830,170600,366149780,17000,17000,17000,17000,0
20240830,170500,366149780,17000,17000,17000,17000,0
20240830,170400,366149780,17000,17000,17000,17000,0
20240830,170300,366149780,17000,17000,17000,17000,0
20240830,170200,366149780,17000,17000,17000,17000,0
20240830,170100,366149780,17000,17000,17000,17000,0
20240830,170000,366149780,17000,17000,17000,17000,1816
20240830,165900,366149780,17000,17000,17000,17000,0
20240830,165800,366149780,17000,17000,17000,17000,0
20240830,165700,366149780,17000,17000,17000,17000,0
20240830,165600,366149780,17000,17000,17000,17000,0
20240830,165500,366149780,17000,17000,17000,17000,0
20240830,165400,366149780,17000,17000,17000,17000,0
20240830,165300,366149780,17000,17000,17000,17000,0
20240830,165200,366149780,17000,17000,17000,17000,0
20240830,165100,366149780,17000,17000,17000,17000,0
20240830,165000,366149780,17000,17000,17000,17000,0
20240830,164900,366149780,17000,17000,17000,17000,0
20240830,164800,366149780,17000,17000,17000,17000,0
20240830,164700,366149780,17000,17000,17000,17000,0
20240830,164600,366149780,17000,17000,17000,17000,0
20240830,164500,366149780,17000,17000,17000,17000,0
20240830,164400,366149780,17000,17000,17000,17000,0
20240830,164300,366149780,17000,17000,17000,17000,0
20240830,164200,366149780,17000,17000,17000,17000,0
20240830,164100,366149780,17000,17000,17000,17000,0
20240830,164000,366149780,17000,17000,17000,17000,0
20240830,163900,366149780,17000,17000,17000,17000,0
20240830,163800,366149780,17000,17000,17000,17000,0
20240830,163700,366149780,17000,17000,17000,17000,0
20240830,163600,366149780,17000,17000,17000,17000,0
20240830,163500,366149780,17000,17000,17000,17000,0
20240830,163400,366149780,17000,17000,17000,17000,0
20240830,163300,366149780,17000,17000,17000,17000,0
20240830,163200,366149780,17000,17000,17000,17000,0
20240830,163100,366149780,17000,17000,17000,17000,0
20240830,163000,366149780,17000,17000,17000,17000,1816
20240830,162900,366149780,17000,17000,17000,17000,0
20240830,162800,366149780,17000,17000,17000,17000,0
20240830,162700,366149780,17000,17000,17000,17000,0
20240830,162600,366149780,17000,17000,17000,17000,0
20240830,162500,366149780,17000,17000,17000,17000,0
20240830,162400,366149780,17000,17000,17000,17000,0
20240830,162300,366149780,17000,17000,17000,17000,0
20240830,162200,366149780,17000,17000,17000,17000,0
20240830,162100,366149780,17000,17000,17000,17000,0
20240830,162000,366149780,17000,17000,17000,17000,0
20240830,161900,366149780,17000,17000,17000,17000,0
20240830,161800,366149780,17000,17000,17000,17000,0
20240830,161700,366149780,17000,17000,17000,17000,0
20240830,161600,366149780,17000,17000,17000,17000,0
20240830,161500,366149780,17000,17000,17000,17000,0
20240830,161400,366149780,17000,17000,17000,17000,0
20240830,161300,366149780,17000,17000,17000,17000,0
20240830,161200,366149780,17000,17000,17000,17000,0
20240830,161100,366149780,17000,17000,17000,17000,0
20240830,161000,366149780,17000,17000,17000,17000,0
20240830,160900,366149780,17000,17000,17000,17000,0
20240830,160800,366149780,17000,17000,17000,17000,0
20240830,160700,366149780,17000,17000,17000,17000,0
20240830,160600,366149780,17000,17000,17000,17000,0
20240830,160500,366149780,17000,17000,17000,17000,0
20240830,160400,366149780,17000,17000,17000,17000,0
20240830,160300,366149780,17000,17000,17000,17000,0
20240830,160200,366149780,17000,17000,17000,17000,0
20240830,160100,366149780,17000,17000,17000,17000,0
20240830,160000,366149780,17000,17000,17000,17000,1816
20240830,155900,366149780,17000,17000,17000,17000,0
20240830,155800,366149780,17000,17000,17000,17000,0
20240830,155700,366149780,17000,17000,17000,17000,0
20240830,155600,366149780,17000,17000,17000,17000,0
20240830,155500,366149780,17000,17000,17000,17000,0
20240830,155400,366149780,17000,17000,17000,17000,0
20240830,155300,366149780,17000,17000,17000,17000,0
20240830,155200,366149780,17000,17000,17000,17000,0
20240830,155100,366149780,17000,17000,17000,17000,0
20240830,155000,366149780,17000,17000,17000,17000,0
20240830,154900,366149780,17000,17000,17000,17000,0
20240830,154800,366149780,17000,17000,17000,17000,0
20240830,154700,366149780,17000,17000,17000,17000,0
20240830,154600,366149780,17000,17000,17000,17000,0
20240830,154500,366149780,17000,17000,17000,17000,0
20240830,154400,366149780,17000,17000,17000,17000,0
20240830,154300,366149780,17000,17000,17000,17000,0
20240830,154200,366149780,17000,17000,17000,17000,0
20240830,154100,366149780,17000,17000,17000,17000,0
20240830,154000,366149780,17000,17000,17000,17000,0
20240830,153900,366149780,17000,17000,17000,17000,0
20240830,153800,366149780,17000,17000,17000,17000,0
20240830,153700,366149780,17000,17000,17000,17000,0
20240830,153600,366149780,17000,17000,17000,17000,0
20240830,153500,366149780,17000,17000,17000,17000,0
20240830,153400,366149780,17000,17000,17000,17000,0
20240830,153300,366149780,17000,17000,17000,17000,0
20240830,153200,366149780,17000,17000,17000,17000,0
20240830,153100,366149780,17000,17000,17000,17000,0
20240830,153000,366149780,17000,17000,17000,17000,3632
20240830,152900,335277780,16990,16990,16990,16990,0
20240830,152800,335277780,16990,16990,16990,16990,0
20240830,152700,335277780,16990,16990,16990,16990,0
20240830,152600,335277780,16990,16990,16990,16990,0
20240830,152500,335277780,16990,16990,16990,16990,0
20240830,152400,335277780,16990,16990,16990,16990,0
20240830,152300,335277780,16990,16990,16990,16990,0
20240830,152200,335277780,16990,16990,16990,16990,0
20240830,152100,335277780,16990,16990,16990,16990,0
20240830,152000,335277780,16990,16990,16990,16990,0
20240830,151900,335277780,16990,16980,16990,16980,80
20240830,151800,333918930,16980,16980,16980,16980,0
20240830,151700,333918930,16980,17000,17000,16980,76
20240830,151600,332628260,16990,16990,16990,16990,50
20240830,151500,331778760,17000,16990,17000,16990,35
20240830,151400,331183780,16990,16990,16990,16990,86
20240830,151300,329722640,16980,16980,16980,16980,83
20240830,151200,328313300,16980,16980,16980,16980,67
20240830,151100,327175640,16980,16980,16980,16980,0
20240830,151000,327175640,16980,16980,16980,16980,2
20240830,150900,327141680,16950,16910,16950,16910,6
20240830,150800,327040180,16880,16880,16880,16880,0
20240830,150700,327040180,16880,16880,16880,16880,0
20240830,150600,327040180,16880,16880,16880,16880,0
20240830,150500,327040180,16880,16880,16880,16880,0
20240830,150400,327040180,16880,16880,16880,16880,0
20240830,150300,327040180,16880,16880,16880,16880,10
20240830,150200,326871380,16890,16880,16890,16880,141
20240830,150100,324489990,16890,16890,16890,16890,0
20240830,150000,324489990,16890,16890,16890,16890,91
20240830,145900,322953000,16880,16880,16880,16880,0
20240830,145800,322953000,16880,16890,16890,16880,91
20240830,145700,321416020,16890,16890,16890,16890,46
20240830,145600,320639080,16890,16890,16980,16880,1082
20240830,145500,302364040,16930,16930,16930,16930,0
20240830,145400,302364040,16930,16930,16930,16930,10
20240830,145300,302194740,16900,16900,16900,16900,37
20240830,145200,301569440,16980,16940,16980,16940,5
20240830,145100,301484620,16950,16950,16980,16950,701
20240830,145000,289598770,16900,16900,16900,16900,10
20240830,144900,289429770,16870,16870,16870,16870,0
20240830,144800,289429770,16870,16870,16870,16870,0
20240830,144700,289429770,16870,16870,16870,16870,0
20240830,144600,289429770,16870,16870,16870,16870,0
20240830,144500,289429770,16870,16870,16870,16870,0
20240830,144400,289429770,16870,16900,16900,16870,100
20240830,144300,287741480,16900,16930,16950,16900,26
20240830,144200,287301570,16950,16980,16980,16950,105
20240830,144100,285521760,16980,16960,16980,16960,424
20240830,144000,278326240,16970,16970,16970,16970,0
20240830,143900,278326240,16970,16970,16970,16970,1
20240830,143800,278309270,16970,16960,16970,16960,12
20240830,143700,278105730,16960,16960,16960,16960,0
20240830,143600,278105730,16960,16960,16980,16960,546
20240830,143500,268842960,16960,16960,16960,16960,0
20240830,143400,268842960,16960,16950,16960,16950,224
20240830,143300,265044320,16960,16960,16960,16960,16
20240830,143200,264772960,16950,16950,16950,16950,0
20240830,143100,264772960,16950,16930,16950,16930,311
20240830,143000,259503730,16950,16950,16950,16950,1
20240830,142900,259486780,16930,16930,16930,16930,107
20240830,142800,257675270,16930,16910,16930,16910,187
20240830,142700,254511790,16830,16830,16830,16830,10
20240830,142600,254343490,16830,16830,16830,16830,5
20240830,142500,254259340,16830,16830,16830,16830,0
20240830,142400,254259340,16830,16830,16830,16830,0
20240830,142300,254259340,16830,16870,16870,16830,6
20240830,142200,254158160,16800,16800,16800,16800,0
20240830,142100,254158160,16800,16800,16800,16800,0
20240830,142000,254158160,16800,16800,16800,16800,0
20240830,141900,254158160,16800,16800,16800,16800,0
20240830,141800,254158160,16800,16800,16800,16800,0
20240830,141700,254158160,16800,16800,16800,16800,0
20240830,141600,254158160,16800,16800,16800,16800,0
20240830,141500,254158160,16800,16800,16800,16800,0
20240830,141400,254158160,16800,16800,16800,16800,0
20240830,141300,254158160,16800,16840,16840,16800,500
20240830,141200,245744290,16840,16850,16850,16840,125
20240830,141100,243638180,16850,16850,16850,16850,0
20240830,141000,243638180,16850,16910,16910,16850,22
20240830,140900,243266310,16910,16900,16910,16850,76
20240830,140800,241981410,16890,16890,16890,16890,0
20240830,140700,241981410,16890,16890,16890,16890,1
20240830,140600,241964520,16850,16850,16850,16850,0
20240830,140500,241964520,16850,16850,16850,16850,3
20240830,140400,241913970,16840,16840,16840,16840,0
20240830,140300,241913970,16840,16840,16840,16840,0
20240830,140200,241913970,16840,16900,16900,16840,12
20240830,140100,241711290,16920,16920,16920,16920,0
20240830,140000,241711290,16920,16920,16920,16920,0
20240830,135900,241711290,16920,16920,16920,16920,0
20240830,135800,241711290,16920,16920,16920,16920,0
20240830,135700,241711290,16920,16920,16920,16920,0
20240830,135600,241711290,16920,16930,16930,16810,3
20240830,135500,241660630,16900,16900,16900,16800,172
20240830,135400,238761710,16870,16900,16900,16870,3
20240830,135300,238711040,16860,16860,16860,16860,0
20240830,135200,238711040,16860,16850,16860,16850,63
20240830,135100,237649330,16810,16810,16810,16810,0
20240830,135000,237649330,16810,16810,16810,16810,0
20240830,134900,237649330,16810,16860,16860,16810,3
20240830,134800,237598800,16860,16860,16860,16860,0
20240830,134700,237598800,16860,16860,16860,16860,0
20240830,134600,237598800,16860,16860,16860,16860,2
20240830,134500,237565080,16800,16800,16800,16800,0
20240830,134400,237565080,16800,16800,16800,16800,0
20240830,134300,237565080,16800,16800,16800,16800,0
20240830,134200,237565080,16800,16800,16800,16800,0
20240830,134100,237565080,16800,16800,16800,16800,0
20240830,134000,237565080,16800,16800,16800,16800,0
20240830,133900,237565080,16800,16800,16800,16800,30
20240830,133800,237061080,16790,16790,16790,16790,0
20240830,133700,237061080,16790,16850,16850,16790,117
20240830,133600,235091840,16850,16850,16850,16850,27
20240830,133500,234636890,16840,16840,16840,16840,111
20240830,133400,232767650,16830,16830,16840,16830,28
20240830,133300,232296390,16830,16830,16830,16830,0
20240830,133200,232296390,16830,16830,16830,16830,2
20240830,133100,232262730,16830,16830,16830,16830,0
20240830,133000,232262730,16830,16830,16840,16830,28
20240830,132900,231791470,16830,16830,16830,16830,0
20240830,132800,231791470,16830,16830,16830,16830,0
20240830,132700,231791470,16830,16830,16830,16830,0
20240830,132600,231791470,16830,16830,16830,16830,0
20240830,132500,231791470,16830,16830,16830,16830,0
20240830,132400,231791470,16830,16830,16830,16830,0
20240830,132300,231791470,16830,16840,16840,16830,6
20240830,132200,231690470,16840,16840,16840,16840,0
20240830,132100,231690470,16840,16850,16850,16840,11
20240830,132000,231505140,16850,16850,16850,16850,0
20240830,131900,231505140,16850,16850,16850,16850,45
20240830,131800,230746890,16850,16850,16850,16850,0
20240830,131700,230746890,16850,16850,16850,16850,0
20240830,131600,230746890,16850,16850,16850,16850,74
20240830,131500,229499990,16830,16850,16850,16830,3
20240830,131400,229449460,16830,16830,16830,16830,0
20240830,131300,229449460,16830,16830,16830,16830,25
20240830,131200,229028710,16790,16790,16790,16790,0
20240830,131100,229028710,16790,16790,16790,16790,0
20240830,131000,229028710,16790,16790,16790,16790,0
20240830,130900,229028710,16790,16790,16790,16790,0
20240830,130800,229028710,16790,16790,16790,16790,0
20240830,130700,229028710,16790,16790,16790,16790,130
20240830,130600,226846010,16790,16790,16790,16790,0
20240830,130500,226846010,16790,16790,16790,16790,0
20240830,130400,226846010,16790,16790,16790,16790,0
20240830,130300,226846010,16790,16810,16840,16790,57
20240830,130200,225886660,16810,16810,16810,16810,0
20240830,130100,225886660,16810,16810,16810,16810,0
20240830,130000,225886660,16810,16810,16810,16810,1
20240830,125900,225869850,16760,16760,16760,16760,0
20240830,125800,225869850,16760,16760,16760,16760,0
20240830,125700,225869850,16760,16770,16770,16760,13
20240830,125600,225651870,16760,16770,16770,16760,130
20240830,125500,223472170,16770,16780,16780,16770,34
20240830,125400,222901970,16770,16770,16770,16770,0
20240830,125300,222901970,16770,16770,16770,16770,0
20240830,125200,222901970,16770,16770,16770,16770,1
20240830,125100,222885200,16770,16810,16810,16770,12
20240830,125000,222683560,16760,16760,16760,16760,0
20240830,124900,222683560,16760,16760,16760,16760,0
20240830,124800,222683560,16760,16760,16760,16760,0
20240830,124700,222683560,16760,16760,16760,16760,0
20240830,124600,222683560,16760,16760,16760,16760,0
20240830,124500,222683560,16760,16760,16760,16760,0
20240830,124400,222683560,16760,16760,16760,16760,0
20240830,124300,222683560,16760,16830,16830,16760,63
20240830,124200,221624180,16850,16850,16850,16850,0
20240830,124100,221624180,16850,16850,16850,16850,0
20240830,124000,221624180,16850,16850,16850,16850,1
20240830,123900,221607330,16760,16760,16760,16760,0
20240830,123800,221607330,16760,16760,16760,16760,1
20240830,123700,221590570,16750,16870,16990,16750,258
20240830,123600,217248220,16740,16740,16740,16740,0
20240830,123500,217248220,16740,16740,16740,16740,0
20240830,123400,217248220,16740,16830,16830,16740,35
20240830,123300,216659800,16770,16770,16770,16770,0
20240830,123200,216659800,16770,16850,17000,16720,254
20240830,123100,212363530,16710,16740,16740,16710,56
20240830,123000,211427470,16750,16740,16960,16740,375
20240830,122900,205105790,16700,16700,16700,16700,0
20240830,122800,205105790,16700,16730,16740,16700,6
20240830,122700,205005430,16700,16700,16700,16700,0
20240830,122600,205005430,16700,16740,16740,16700,3
20240830,122500,204955250,16670,16670,16670,16670,0
20240830,122400,204955250,16670,16670,16670,16670,0
20240830,122300,204955250,16670,16740,16740,16670,38
20240830,122200,204319620,16670,16740,16740,16670,4
20240830,122100,204252730,16660,16660,16660,16660,0
20240830,122000,204252730,16660,16660,16660,16660,0
20240830,121900,204252730,16660,16660,16660,16660,0
20240830,121800,204252730,16660,16740,16740,16660,5
20240830,121700,204169110,16740,16740,16740,16740,1
20240830,121600,204152370,16650,16650,16650,16650,0
20240830,121500,204152370,16650,16650,16650,16650,0
20240830,121400,204152370,16650,16700,16700,16650,8
20240830,121300,204018870,16700,16700,16700,16640,4
20240830,121200,203952130,16620,16680,16680,16620,825
20240830,121100,190210160,16700,16700,16700,16700,2
20240830,121000,190176760,16680,16680,16680,16680,0
20240830,120900,190176760,16680,16680,16680,16680,0
20240830,120800,190176760,16680,16680,16680,16680,0
20240830,120700,190176760,16680,16680,16680,16680,0
20240830,120600,190176760,16680,16680,16700,16680,25
20240830,120500,189759720,16680,16680,16680,16680,0
20240830,120400,189759720,16680,16680,16680,16680,1
20240830,120300,189743040,16660,16660,16660,16660,0
20240830,120200,189743040,16660,16660,16660,16640,18
20240830,120100,189443180,16660,16660,16660,16660,2
20240830,120000,189409860,16630,16660,16660,16620,25
20240830,115900,188993550,16620,16620,16620,16620,0
20240830,115800,188993550,16620,16630,16630,16620,65
20240830,115700,187912730,16620,16620,16620,16620,0
20240830,115600,187912730,16620,16660,16660,16620,3
20240830,115500,187862790,16660,16660,16660,16660,1
20240830,115400,187846130,16620,16620,16620,16620,0
20240830,115300,187846130,16620,16630,16660,16620,15
20240830,115200,187596730,16620,16620,16620,16620,1
20240830,115100,187580110,16660,16660,16660,16660,5
20240830,115000,187496810,16620,16620,16620,16620,7
20240830,114900,187380470,16610,16610,16610,16610,0
20240830,114800,187380470,16610,16610,16610,16610,0
20240830,114700,187380470,16610,16660,16660,16610,112
20240830,114600,185519930,16660,16660,16660,16620,4
20240830,114500,185453330,16640,16640,16640,16640,0
20240830,114400,185453330,16640,16640,16640,16640,0
20240830,114300,185453330,16640,16640,16640,16640,2
20240830,114200,185420050,16640,16670,16670,16620,42
20240830,114100,184720400,16610,16660,16660,16610,7
20240830,114000,184603830,16670,16670,16670,16670,0
20240830,113900,184603830,16670,16670,16670,16670,0
20240830,113800,184603830,16670,16670,16670,16600,3
20240830,113700,184553890,16670,16640,16670,16600,756
20240830,113600,171995140,16640,16710,16710,16640,461
20240830,113500,164312090,16690,16690,16690,16690,0
20240830,113400,164312090,16690,16690,16690,16690,0
20240830,113300,164312090,16690,16690,16690,16690,0
20240830,113200,164312090,16690,16690,16690,16690,0
20240830,113100,164312090,16690,16690,16690,16690,0
20240830,113000,164312090,16690,16690,16690,16690,0
20240830,112900,164312090,16690,16700,16700,16690,14
20240830,112800,164078310,16680,16680,16680,16680,0
20240830,112700,164078310,16680,16680,16680,16680,0
20240830,112600,164078310,16680,16680,16680,16680,0
20240830,112500,164078310,16680,16680,16680,16680,0
20240830,112400,164078310,16680,16680,16680,16680,0
20240830,112300,164078310,16680,16680,16680,16680,0
20240830,112200,164078310,16680,16680,16680,16680,0
20240830,112100,164078310,16680,16680,16680,16680,0
20240830,112000,164078310,16680,16730,16730,16680,271
20240830,111900,159550830,16710,16710,16710,16710,0
20240830,111800,159550830,16710,16710,16710,16710,0
20240830,111700,159550830,16710,16710,16710,16710,0
20240830,111600,159550830,16710,16710,16710,16710,0
20240830,111500,159550830,16710,16710,16710,16710,0
20240830,111400,159550830,16710,16710,16710,16710,0
20240830,111300,159550830,16710,16710,16710,16710,0
20240830,111200,159550830,16710,16710,16710,16710,0
20240830,111100,159550830,16710,16760,16760,16710,31
20240830,111000,159031570,16720,16730,16730,16720,22
20240830,110900,158663710,16740,16740,16740,16740,10
20240830,110800,158496310,16710,16710,16710,16710,0
20240830,110700,158496310,16710,16720,16720,16710,13
20240830,110600,158278970,16740,16720,16740,16720,75
20240830,110500,157023970,16740,16800,16800,16740,299
20240830,110400,152011730,16800,16800,16800,16800,0
20240830,110300,152011730,16800,16800,16890,16800,20
20240830,110200,151675280,16800,16800,16800,16800,0
20240830,110100,151675280,16800,16800,16800,16800,14
20240830,110000,151440080,16800,16820,17000,16800,62
20240830,105900,150398010,16830,16850,17010,16820,338
20240830,105800,144667820,16850,16850,16850,16850,2
20240830,105700,144634120,16800,16800,16800,16800,0
20240830,105600,144634120,16800,16800,16800,16800,0
20240830,105500,144634120,16800,16800,16800,16800,1
20240830,105400,144617320,16800,16850,16850,16800,24
20240830,105300,144213120,16800,16800,16800,16800,0
20240830,105200,144213120,16800,16800,16800,16800,0
20240830,105100,144213120,16800,16800,16800,16800,0
20240830,105000,144213120,16800,16800,16800,16800,0
20240830,104900,144213120,16800,16800,16800,16800,2
20240830,104800,144179520,16790,16790,16790,16790,0
20240830,104700,144179520,16790,16840,16850,16790,97
20240830,104600,142545850,16850,16880,16880,16850,250
20240830,104500,138330490,16880,16880,16880,16880,0
20240830,104400,138330490,16880,16880,16880,16880,0
20240830,104300,138330490,16880,16880,16880,16880,0
20240830,104200,138330490,16880,16880,16880,16880,0
20240830,104100,138330490,16880,16950,16980,16880,130
20240830,104000,136127000,16950,16970,17000,16950,115
20240830,103900,134174110,16950,16970,16970,16950,13
20240830,103800,133953560,16940,16940,16940,16940,0
20240830,103700,133953560,16940,16950,16950,16940,7
20240830,103600,133834960,16940,16940,16940,16940,0
20240830,103500,133834960,16940,16950,16950,16940,3
20240830,103400,133784120,16930,16930,16930,16930,0
20240830,103300,133784120,16930,16930,16930,16930,0
20240830,103200,133784120,16930,16930,16940,16930,12
20240830,103100,133580870,16930,16930,16930,16930,1
20240830,103000,133563940,16900,16900,16900,16900,0
20240830,102900,133563940,16900,16900,16900,16900,0
20240830,102800,133563940,16900,16930,16930,16900,2
20240830,102700,133530110,16880,16880,16880,16880,0
20240830,102600,133530110,16880,16880,16880,16880,13
20240830,102500,133310670,16880,16890,16980,16880,239
20240830,102400,129256450,16890,16870,16900,16870,50
20240830,102300,128411700,16860,16890,16890,16860,4
20240830,102200,128344200,16870,16870,16870,16870,2
20240830,102100,128310460,16870,16870,16870,16870,0
20240830,102000,128310460,16870,16870,16890,16870,67
20240830,101900,127180130,16860,16860,16860,16860,2
20240830,101800,127146410,16860,16860,16860,16860,0
20240830,101700,127146410,16860,16860,16860,16860,1
20240830,101600,127129550,16750,16750,16750,16750,0
20240830,101500,127129550,16750,16750,16750,16750,0
20240830,101400,127129550,16750,16750,16750,16750,0
20240830,101300,127129550,16750,16750,16750,16750,0
20240830,101200,127129550,16750,16750,16750,16750,0
20240830,101100,127129550,16750,16750,16750,16750,0
20240830,101000,127129550,16750,16860,16860,16740,133
20240830,100900,124900320,16860,16860,16860,16860,1
20240830,100800,124883460,16740,16740,16740,16740,0
20240830,100700,124883460,16740,16740,16740,16740,0
20240830,100600,124883460,16740,16880,16880,16740,26
20240830,100500,124445240,16720,16880,16880,16720,2
20240830,100400,124411640,16880,16880,16880,16880,0
20240830,100300,124411640,16880,16880,16880,16880,0
20240830,100200,124411640,16880,16880,16880,16880,0
20240830,100100,124411640,16880,16880,16880,16880,0
20240830,100000,124411640,16880,16880,16880,16880,0
20240830,095900,124411640,16880,16800,16880,16710,325
20240830,095800,118950810,16690,16690,16690,16690,2
20240830,095700,118917430,16690,16780,16790,16690,135
20240830,095600,116657180,16790,16790,16790,16790,0
20240830,095500,116657180,16790,16790,16790,16790,0
20240830,095400,116657180,16790,16790,16790,16790,0
20240830,095300,116657180,16790,16790,16790,16790,1
20240830,095200,116640390,16690,16680,16790,16680,5
20240830,095100,116556870,16680,16680,16680,16680,27
20240830,095000,116106510,16700,16820,16820,16690,527
20240830,094900,107273290,16820,16820,16820,16820,0
20240830,094800,107273290,16820,16820,16820,16810,189
20240830,094700,104094380,16820,16820,16820,16820,0
20240830,094600,104094380,16820,16900,16900,16820,32
20240830,094500,103554580,16890,16890,16890,16890,0
20240830,094400,103554580,16890,16890,16890,16890,0
20240830,094300,103554580,16890,16950,16950,16890,3
20240830,094200,103503790,16870,16870,16870,16870,1
20240830,094100,103486920,16870,16940,16950,16850,141
20240830,094000,101100760,16850,16940,16940,16830,8
20240830,093900,100965440,16830,16940,16940,16830,66
20240830,093800,99854330,16940,16940,16940,16940,1
20240830,093700,99837390,16820,16820,16820,16820,0
20240830,093600,99837390,16820,16820,16820,16820,0
20240830,093500,99837390,16820,16820,16820,16820,0
20240830,093400,99837390,16820,16890,16930,16800,283
20240830,093300,95073360,16890,16900,16900,16890,180
20240830,093200,92031650,16900,17010,17010,16900,639
20240830,093100,81174710,16990,16990,16990,16990,0
20240830,093000,81174710,16990,16990,16990,16990,0
20240830,092900,81174710,16990,17040,17050,16990,83
20240830,092800,79761670,17040,17080,17080,17040,3
20240830,092700,79710470,17020,17090,17090,17020,22
20240830,092600,79334760,17020,17020,17020,17020,0
20240830,092500,79334760,17020,17020,17020,17020,29
20240830,092400,78841180,17030,17030,17030,17030,100
20240830,092300,77138180,17030,17060,17060,17030,79
20240830,092200,75790790,17060,17060,17060,17060,0
20240830,092100,75790790,17060,17070,17070,17060,13
20240830,092000,75568900,17070,17070,17100,17060,461
20240830,091900,67694790,17060,17060,17060,17060,10
20240830,091800,67524190,17060,17060,17060,17060,0
20240830,091700,67524190,17060,17070,17070,17060,17
20240830,091600,67234020,17070,17040,17120,17030,946
20240830,091500,51069120,17030,17030,17030,17010,28
20240830,091400,50592300,17010,17040,17040,17010,4
20240830,091300,50524170,17040,17040,17040,17040,3
20240830,091200,50473050,17010,16980,17040,16980,116
20240830,091100,48501820,16980,17010,17020,16980,837
20240830,091000,34268800,17010,17050,17060,16990,99
20240830,090900,32581020,16980,16980,17040,16980,132
20240830,090800,30338410,16900,16990,17000,16900,196
20240830,090700,27013540,16980,16900,16980,16900,198
20240830,090600,23655520,16890,16780,16960,16690,642
20240830,090500,12822010,16670,16750,16760,16640,365
20240830,090400,6746480,16610,16760,16760,16610,2
20240830,090300,6713110,16600,16600,16600,16600,0
20240830,090200,6713110,16600,16600,16600,16600,1
20240830,090100,6696510,16600,16750,16750,16600,14
20240830,090000,6462460,16750,16590,16750,16590,389