KissMeData/136490/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,201700,178269180,7240,7240,7240,7240,862
20240830,201600,178269180,7240,7240,7240,7240,0
20240830,201500,178269180,7240,7240,7240,7240,0
20240830,201400,178269180,7240,7240,7240,7240,0
20240830,201300,178269180,7240,7240,7240,7240,0
20240830,201200,178269180,7240,7240,7240,7240,0
20240830,201100,178269180,7240,7240,7240,7240,0
20240830,201000,178269180,7240,7240,7240,7240,0
20240830,200900,178269180,7240,7240,7240,7240,0
20240830,200800,178269180,7240,7240,7240,7240,0
20240830,200700,178269180,7240,7240,7240,7240,0
20240830,200600,178269180,7240,7240,7240,7240,0
20240830,200500,178269180,7240,7240,7240,7240,0
20240830,200400,178269180,7240,7240,7240,7240,0
20240830,200300,178269180,7240,7240,7240,7240,0
20240830,200200,178269180,7240,7240,7240,7240,0
20240830,200100,178269180,7240,7240,7240,7240,0
20240830,200000,178269180,7240,7240,7240,7240,0
20240830,195900,178269180,7240,7240,7240,7240,0
20240830,195800,178269180,7240,7240,7240,7240,0
20240830,195700,178269180,7240,7240,7240,7240,0
20240830,195600,178269180,7240,7240,7240,7240,0
20240830,195500,178269180,7240,7240,7240,7240,0
20240830,195400,178269180,7240,7240,7240,7240,0
20240830,195300,178269180,7240,7240,7240,7240,0
20240830,195200,178269180,7240,7240,7240,7240,0
20240830,195100,178269180,7240,7240,7240,7240,0
20240830,195000,178269180,7240,7240,7240,7240,0
20240830,194900,178269180,7240,7240,7240,7240,0
20240830,194800,178269180,7240,7240,7240,7240,0
20240830,194700,178269180,7240,7240,7240,7240,862
20240830,194600,178269180,7240,7240,7240,7240,0
20240830,194500,178269180,7240,7240,7240,7240,0
20240830,194400,178269180,7240,7240,7240,7240,0
20240830,194300,178269180,7240,7240,7240,7240,0
20240830,194200,178269180,7240,7240,7240,7240,0
20240830,194100,178269180,7240,7240,7240,7240,0
20240830,194000,178269180,7240,7240,7240,7240,0
20240830,193900,178269180,7240,7240,7240,7240,0
20240830,193800,178269180,7240,7240,7240,7240,0
20240830,193700,178269180,7240,7240,7240,7240,0
20240830,193600,178269180,7240,7240,7240,7240,0
20240830,193500,178269180,7240,7240,7240,7240,0
20240830,193400,178269180,7240,7240,7240,7240,0
20240830,193300,178269180,7240,7240,7240,7240,0
20240830,193200,178269180,7240,7240,7240,7240,0
20240830,193100,178269180,7240,7240,7240,7240,0
20240830,193000,178269180,7240,7240,7240,7240,0
20240830,192900,178269180,7240,7240,7240,7240,0
20240830,192800,178269180,7240,7240,7240,7240,0
20240830,192700,178269180,7240,7240,7240,7240,0
20240830,192600,178269180,7240,7240,7240,7240,0
20240830,192500,178269180,7240,7240,7240,7240,0
20240830,192400,178269180,7240,7240,7240,7240,0
20240830,192300,178269180,7240,7240,7240,7240,0
20240830,192200,178269180,7240,7240,7240,7240,0
20240830,192100,178269180,7240,7240,7240,7240,0
20240830,192000,178269180,7240,7240,7240,7240,0
20240830,191900,178269180,7240,7240,7240,7240,0
20240830,191800,178269180,7240,7240,7240,7240,0
20240830,191700,178269180,7240,7240,7240,7240,862
20240830,191600,178269180,7240,7240,7240,7240,0
20240830,191500,178269180,7240,7240,7240,7240,0
20240830,191400,178269180,7240,7240,7240,7240,0
20240830,191300,178269180,7240,7240,7240,7240,0
20240830,191200,178269180,7240,7240,7240,7240,0
20240830,191100,178269180,7240,7240,7240,7240,0
20240830,191000,178269180,7240,7240,7240,7240,0
20240830,190900,178269180,7240,7240,7240,7240,0
20240830,190800,178269180,7240,7240,7240,7240,0
20240830,190700,178269180,7240,7240,7240,7240,0
20240830,190600,178269180,7240,7240,7240,7240,0
20240830,190500,178269180,7240,7240,7240,7240,0
20240830,190400,178269180,7240,7240,7240,7240,0
20240830,190300,178269180,7240,7240,7240,7240,0
20240830,190200,178269180,7240,7240,7240,7240,0
20240830,190100,178269180,7240,7240,7240,7240,0
20240830,190000,178269180,7240,7240,7240,7240,0
20240830,185900,178269180,7240,7240,7240,7240,0
20240830,185800,178269180,7240,7240,7240,7240,0
20240830,185700,178269180,7240,7240,7240,7240,0
20240830,185600,178269180,7240,7240,7240,7240,0
20240830,185500,178269180,7240,7240,7240,7240,0
20240830,185400,178269180,7240,7240,7240,7240,0
20240830,185300,178269180,7240,7240,7240,7240,0
20240830,185200,178269180,7240,7240,7240,7240,0
20240830,185100,178269180,7240,7240,7240,7240,0
20240830,185000,178269180,7240,7240,7240,7240,0
20240830,184900,178269180,7240,7240,7240,7240,0
20240830,184800,178269180,7240,7240,7240,7240,0
20240830,184700,178269180,7240,7240,7240,7240,862
20240830,184600,178269180,7240,7240,7240,7240,0
20240830,184500,178269180,7240,7240,7240,7240,0
20240830,184400,178269180,7240,7240,7240,7240,0
20240830,184300,178269180,7240,7240,7240,7240,0
20240830,184200,178269180,7240,7240,7240,7240,0
20240830,184100,178269180,7240,7240,7240,7240,0
20240830,184000,178269180,7240,7240,7240,7240,0
20240830,183900,178269180,7240,7240,7240,7240,0
20240830,183800,178269180,7240,7240,7240,7240,0
20240830,183700,178269180,7240,7240,7240,7240,0
20240830,183600,178269180,7240,7240,7240,7240,0
20240830,183500,178269180,7240,7240,7240,7240,0
20240830,183400,178269180,7240,7240,7240,7240,0
20240830,183300,178269180,7240,7240,7240,7240,0
20240830,183200,178269180,7240,7240,7240,7240,0
20240830,183100,178269180,7240,7240,7240,7240,0
20240830,183000,178269180,7240,7240,7240,7240,0
20240830,182900,178269180,7240,7240,7240,7240,0
20240830,182800,178269180,7240,7240,7240,7240,0
20240830,182700,178269180,7240,7240,7240,7240,0
20240830,182600,178269180,7240,7240,7240,7240,0
20240830,182500,178269180,7240,7240,7240,7240,0
20240830,182400,178269180,7240,7240,7240,7240,0
20240830,182300,178269180,7240,7240,7240,7240,0
20240830,182200,178269180,7240,7240,7240,7240,0
20240830,182100,178269180,7240,7240,7240,7240,0
20240830,182000,178269180,7240,7240,7240,7240,0
20240830,181900,178269180,7240,7240,7240,7240,0
20240830,181800,178269180,7240,7240,7240,7240,0
20240830,181700,178269180,7240,7240,7240,7240,862
20240830,181600,178269180,7240,7240,7240,7240,0
20240830,181500,178269180,7240,7240,7240,7240,0
20240830,181400,178269180,7240,7240,7240,7240,0
20240830,181300,178269180,7240,7240,7240,7240,0
20240830,181200,178269180,7240,7240,7240,7240,0
20240830,181100,178269180,7240,7240,7240,7240,0
20240830,181000,178269180,7240,7240,7240,7240,0
20240830,180900,178269180,7240,7240,7240,7240,0
20240830,180800,178269180,7240,7240,7240,7240,0
20240830,180700,178269180,7240,7240,7240,7240,0
20240830,180600,178269180,7240,7240,7240,7240,0
20240830,180500,178269180,7240,7240,7240,7240,0
20240830,180400,178269180,7240,7240,7240,7240,0
20240830,180300,178269180,7240,7240,7240,7240,0
20240830,180200,178269180,7240,7240,7240,7240,0
20240830,180100,178269180,7240,7240,7240,7240,0
20240830,180000,178269180,7240,7240,7240,7240,0
20240830,175900,178269180,7240,7240,7240,7240,0
20240830,175800,178269180,7240,7240,7240,7240,0
20240830,175700,178269180,7240,7240,7240,7240,0
20240830,175600,178269180,7240,7240,7240,7240,0
20240830,175500,178269180,7240,7240,7240,7240,0
20240830,175400,178269180,7240,7240,7240,7240,0
20240830,175300,178269180,7240,7240,7240,7240,0
20240830,175200,178269180,7240,7240,7240,7240,0
20240830,175100,178269180,7240,7240,7240,7240,0
20240830,175000,178269180,7240,7240,7240,7240,0
20240830,174900,178269180,7240,7240,7240,7240,0
20240830,174800,178269180,7240,7240,7240,7240,0
20240830,174700,178269180,7240,7240,7240,7240,862
20240830,174600,178269180,7240,7240,7240,7240,0
20240830,174500,178269180,7240,7240,7240,7240,0
20240830,174400,178269180,7240,7240,7240,7240,0
20240830,174300,178269180,7240,7240,7240,7240,0
20240830,174200,178269180,7240,7240,7240,7240,0
20240830,174100,178269180,7240,7240,7240,7240,0
20240830,174000,178269180,7240,7240,7240,7240,0
20240830,173900,178269180,7240,7240,7240,7240,0
20240830,173800,178269180,7240,7240,7240,7240,0
20240830,173700,178269180,7240,7240,7240,7240,0
20240830,173600,178269180,7240,7240,7240,7240,0
20240830,173500,178269180,7240,7240,7240,7240,0
20240830,173400,178269180,7240,7240,7240,7240,0
20240830,173300,178269180,7240,7240,7240,7240,0
20240830,173200,178269180,7240,7240,7240,7240,0
20240830,173100,178269180,7240,7240,7240,7240,0
20240830,173000,178269180,7240,7240,7240,7240,0
20240830,172900,178269180,7240,7240,7240,7240,0
20240830,172800,178269180,7240,7240,7240,7240,0
20240830,172700,178269180,7240,7240,7240,7240,0
20240830,172600,178269180,7240,7240,7240,7240,0
20240830,172500,178269180,7240,7240,7240,7240,0
20240830,172400,178269180,7240,7240,7240,7240,0
20240830,172300,178269180,7240,7240,7240,7240,0
20240830,172200,178269180,7240,7240,7240,7240,0
20240830,172100,178269180,7240,7240,7240,7240,0
20240830,172000,178269180,7240,7240,7240,7240,0
20240830,171900,178269180,7240,7240,7240,7240,0
20240830,171800,178269180,7240,7240,7240,7240,0
20240830,171700,178269180,7240,7240,7240,7240,862
20240830,171600,178269180,7240,7240,7240,7240,0
20240830,171500,178269180,7240,7240,7240,7240,0
20240830,171400,178269180,7240,7240,7240,7240,0
20240830,171300,178269180,7240,7240,7240,7240,0
20240830,171200,178269180,7240,7240,7240,7240,0
20240830,171100,178269180,7240,7240,7240,7240,0
20240830,171000,178269180,7240,7240,7240,7240,0
20240830,170900,178269180,7240,7240,7240,7240,0
20240830,170800,178269180,7240,7240,7240,7240,0
20240830,170700,178269180,7240,7240,7240,7240,0
20240830,170600,178269180,7240,7240,7240,7240,0
20240830,170500,178269180,7240,7240,7240,7240,0
20240830,170400,178269180,7240,7240,7240,7240,0
20240830,170300,178269180,7240,7240,7240,7240,0
20240830,170200,178269180,7240,7240,7240,7240,0
20240830,170100,178269180,7240,7240,7240,7240,0
20240830,170000,178269180,7240,7240,7240,7240,0
20240830,165900,178269180,7240,7240,7240,7240,0
20240830,165800,178269180,7240,7240,7240,7240,0
20240830,165700,178269180,7240,7240,7240,7240,0
20240830,165600,178269180,7240,7240,7240,7240,0
20240830,165500,178269180,7240,7240,7240,7240,0
20240830,165400,178269180,7240,7240,7240,7240,0
20240830,165300,178269180,7240,7240,7240,7240,0
20240830,165200,178269180,7240,7240,7240,7240,0
20240830,165100,178269180,7240,7240,7240,7240,0
20240830,165000,178269180,7240,7240,7240,7240,0
20240830,164900,178269180,7240,7240,7240,7240,0
20240830,164800,178269180,7240,7240,7240,7240,0
20240830,164700,178269180,7240,7240,7240,7240,862
20240830,164600,178269180,7240,7240,7240,7240,0
20240830,164500,178269180,7240,7240,7240,7240,0
20240830,164400,178269180,7240,7240,7240,7240,0
20240830,164300,178269180,7240,7240,7240,7240,0
20240830,164200,178269180,7240,7240,7240,7240,0
20240830,164100,178269180,7240,7240,7240,7240,0
20240830,164000,178269180,7240,7240,7240,7240,0
20240830,163900,178269180,7240,7240,7240,7240,0
20240830,163800,178269180,7240,7240,7240,7240,0
20240830,163700,178269180,7240,7240,7240,7240,0
20240830,163600,178269180,7240,7240,7240,7240,0
20240830,163500,178269180,7240,7240,7240,7240,0
20240830,163400,178269180,7240,7240,7240,7240,0
20240830,163300,178269180,7240,7240,7240,7240,0
20240830,163200,178269180,7240,7240,7240,7240,0
20240830,163100,178269180,7240,7240,7240,7240,0
20240830,163000,178269180,7240,7240,7240,7240,0
20240830,162900,178269180,7240,7240,7240,7240,0
20240830,162800,178269180,7240,7240,7240,7240,0
20240830,162700,178269180,7240,7240,7240,7240,0
20240830,162600,178269180,7240,7240,7240,7240,0
20240830,162500,178269180,7240,7240,7240,7240,0
20240830,162400,178269180,7240,7240,7240,7240,0
20240830,162300,178269180,7240,7240,7240,7240,0
20240830,162200,178269180,7240,7240,7240,7240,0
20240830,162100,178269180,7240,7240,7240,7240,0
20240830,162000,178269180,7240,7240,7240,7240,0
20240830,161900,178269180,7240,7240,7240,7240,0
20240830,161800,178269180,7240,7240,7240,7240,0
20240830,161700,178269180,7240,7240,7240,7240,862
20240830,161600,178269180,7240,7240,7240,7240,0
20240830,161500,178269180,7240,7240,7240,7240,0
20240830,161400,178269180,7240,7240,7240,7240,0
20240830,161300,178269180,7240,7240,7240,7240,0
20240830,161200,178269180,7240,7240,7240,7240,0
20240830,161100,178269180,7240,7240,7240,7240,0
20240830,161000,178269180,7240,7240,7240,7240,0
20240830,160900,178269180,7240,7240,7240,7240,0
20240830,160800,178269180,7240,7240,7240,7240,0
20240830,160700,178269180,7240,7240,7240,7240,0
20240830,160600,178269180,7240,7240,7240,7240,0
20240830,160500,178269180,7240,7240,7240,7240,0
20240830,160400,178269180,7240,7240,7240,7240,0
20240830,160300,178269180,7240,7240,7240,7240,0
20240830,160200,178269180,7240,7240,7240,7240,0
20240830,160100,178269180,7240,7240,7240,7240,0
20240830,160000,178269180,7240,7240,7240,7240,0
20240830,155900,178269180,7240,7240,7240,7240,0
20240830,155800,178269180,7240,7240,7240,7240,0
20240830,155700,178269180,7240,7240,7240,7240,0
20240830,155600,178269180,7240,7240,7240,7240,0
20240830,155500,178269180,7240,7240,7240,7240,0
20240830,155400,178269180,7240,7240,7240,7240,0
20240830,155300,178269180,7240,7240,7240,7240,0
20240830,155200,178269180,7240,7240,7240,7240,0
20240830,155100,178269180,7240,7240,7240,7240,0
20240830,155000,178269180,7240,7240,7240,7240,0
20240830,154900,178269180,7240,7240,7240,7240,0
20240830,154800,178269180,7240,7240,7240,7240,0
20240830,154700,178269180,7240,7240,7240,7240,862
20240830,154600,178269180,7240,7240,7240,7240,0
20240830,154500,178269180,7240,7240,7240,7240,0
20240830,154400,178269180,7240,7240,7240,7240,0
20240830,154300,178269180,7240,7240,7240,7240,0
20240830,154200,178269180,7240,7240,7240,7240,0
20240830,154100,178269180,7240,7240,7240,7240,0
20240830,154000,178269180,7240,7240,7240,7240,0
20240830,153900,178269180,7240,7240,7240,7240,0
20240830,153800,178269180,7240,7240,7240,7240,0
20240830,153700,178269180,7240,7240,7240,7240,0
20240830,153600,178269180,7240,7240,7240,7240,0
20240830,153500,178269180,7240,7240,7240,7240,0
20240830,153400,178269180,7240,7240,7240,7240,0
20240830,153300,178269180,7240,7240,7240,7240,0
20240830,153200,178269180,7240,7240,7240,7240,0
20240830,153100,178269180,7240,7240,7240,7240,0
20240830,153000,178269180,7240,7240,7240,7240,862
20240830,152900,172028300,7180,7180,7180,7180,0
20240830,152800,172028300,7180,7180,7180,7180,0
20240830,152700,172028300,7180,7180,7180,7180,0
20240830,152600,172028300,7180,7180,7180,7180,0
20240830,152500,172028300,7180,7180,7180,7180,0
20240830,152400,172028300,7180,7180,7180,7180,0
20240830,152300,172028300,7180,7180,7180,7180,0
20240830,152200,172028300,7180,7180,7180,7180,0
20240830,152100,172028300,7180,7180,7180,7180,0
20240830,152000,172028300,7180,7180,7180,7180,0
20240830,151900,172028300,7180,7180,7180,7180,0
20240830,151800,172028300,7180,7180,7180,7180,0
20240830,151700,172028300,7180,7180,7180,7180,0
20240830,151600,172028300,7180,7180,7180,7180,0
20240830,151500,172028300,7180,7180,7180,7180,50
20240830,151400,171669300,7180,7180,7180,7180,0
20240830,151300,171669300,7180,7180,7180,7180,0
20240830,151200,171669300,7180,7180,7180,7180,100
20240830,151100,170951300,7180,7180,7180,7180,0
20240830,151000,170951300,7180,7200,7200,7180,963
20240830,150900,164020520,7220,7220,7220,7220,0
20240830,150800,164020520,7220,7220,7220,7220,0
20240830,150700,164020520,7220,7220,7220,7220,0
20240830,150600,164020520,7220,7220,7220,7220,0
20240830,150500,164020520,7220,7220,7220,7220,0
20240830,150400,164020520,7220,7220,7220,7220,2
20240830,150300,164006080,7220,7220,7220,7220,0
20240830,150200,164006080,7220,7220,7220,7220,0
20240830,150100,164006080,7220,7230,7230,7220,35
20240830,150000,163753140,7230,7230,7230,7230,0
20240830,145900,163753140,7230,7230,7230,7230,1
20240830,145800,163745910,7210,7210,7210,7210,0
20240830,145700,163745910,7210,7190,7210,7190,5625
20240830,145600,123240190,7190,7190,7190,7190,32
20240830,145500,123010110,7190,7190,7190,7190,0
20240830,145400,123010110,7190,7190,7190,7190,490
20240830,145300,119487010,7190,7190,7190,7190,40
20240830,145200,119199410,7190,7190,7190,7190,0
20240830,145100,119199410,7190,7190,7190,7190,1
20240830,145000,119192220,7180,7180,7180,7180,11
20240830,144900,119113240,7180,7180,7180,7180,0
20240830,144800,119113240,7180,7180,7180,7180,0
20240830,144700,119113240,7180,7180,7180,7180,0
20240830,144600,119113240,7180,7180,7180,7180,0
20240830,144500,119113240,7180,7180,7180,7180,0
20240830,144400,119113240,7180,7180,7180,7180,319
20240830,144300,116822820,7180,7190,7190,7180,1984
20240830,144200,102574640,7190,7190,7190,7190,0
20240830,144100,102574640,7190,7190,7190,7190,275
20240830,144000,100597390,7190,7190,7190,7190,0
20240830,143900,100597390,7190,7190,7190,7190,0
20240830,143800,100597390,7190,7190,7190,7190,0
20240830,143700,100597390,7190,7190,7190,7190,0
20240830,143600,100597390,7190,7190,7190,7190,0
20240830,143500,100597390,7190,7190,7190,7190,0
20240830,143400,100597390,7190,7190,7190,7190,12
20240830,143300,100511110,7190,7190,7190,7190,0
20240830,143200,100511110,7190,7190,7190,7190,0
20240830,143100,100511110,7190,7190,7190,7190,0
20240830,143000,100511110,7190,7190,7190,7190,0
20240830,142900,100511110,7190,7190,7190,7190,0
20240830,142800,100511110,7190,7190,7190,7190,0
20240830,142700,100511110,7190,7190,7190,7190,0
20240830,142600,100511110,7190,7190,7190,7190,0
20240830,142500,100511110,7190,7190,7190,7190,1
20240830,142400,100503920,7170,7170,7170,7170,0
20240830,142300,100503920,7170,7170,7170,7170,0
20240830,142200,100503920,7170,7170,7170,7170,0
20240830,142100,100503920,7170,7170,7170,7170,0
20240830,142000,100503920,7170,7170,7170,7170,0
20240830,141900,100503920,7170,7170,7170,7170,0
20240830,141800,100503920,7170,7170,7170,7170,0
20240830,141700,100503920,7170,7170,7170,7170,0
20240830,141600,100503920,7170,7170,7170,7170,0
20240830,141500,100503920,7170,7170,7170,7170,0
20240830,141400,100503920,7170,7170,7170,7170,0
20240830,141300,100503920,7170,7170,7170,7170,0
20240830,141200,100503920,7170,7170,7170,7170,0
20240830,141100,100503920,7170,7170,7170,7170,0
20240830,141000,100503920,7170,7170,7170,7170,0
20240830,140900,100503920,7170,7170,7170,7170,0
20240830,140800,100503920,7170,7170,7170,7170,0
20240830,140700,100503920,7170,7170,7170,7170,0
20240830,140600,100503920,7170,7170,7170,7170,0
20240830,140500,100503920,7170,7180,7180,7170,82
20240830,140400,99915490,7190,7190,7190,7190,0
20240830,140300,99915490,7190,7180,7190,7180,2
20240830,140200,99901120,7170,7170,7170,7170,0
20240830,140100,99901120,7170,7170,7170,7170,0
20240830,140000,99901120,7170,7170,7170,7170,0
20240830,135900,99901120,7170,7180,7180,7170,649
20240830,135800,95247460,7190,7190,7190,7190,314
20240830,135700,92989800,7190,7190,7190,7190,253
20240830,135600,91170730,7190,7190,7190,7190,0
20240830,135500,91170730,7190,7190,7190,7190,0
20240830,135400,91170730,7190,7190,7190,7190,0
20240830,135300,91170730,7190,7190,7190,7190,0
20240830,135200,91170730,7190,7190,7190,7190,0
20240830,135100,91170730,7190,7190,7190,7190,0
20240830,135000,91170730,7190,7190,7190,7190,0
20240830,134900,91170730,7190,7190,7190,7190,0
20240830,134800,91170730,7190,7190,7190,7190,0
20240830,134700,91170730,7190,7190,7190,7190,0
20240830,134600,91170730,7190,7190,7190,7190,0
20240830,134500,91170730,7190,7180,7190,7180,2
20240830,134400,91156360,7160,7160,7160,7160,0
20240830,134300,91156360,7160,7160,7160,7160,0
20240830,134200,91156360,7160,7160,7160,7160,0
20240830,134100,91156360,7160,7160,7160,7160,0
20240830,134000,91156360,7160,7160,7160,7160,0
20240830,133900,91156360,7160,7160,7160,7160,0
20240830,133800,91156360,7160,7160,7160,7160,0
20240830,133700,91156360,7160,7160,7160,7160,0
20240830,133600,91156360,7160,7160,7160,7160,0
20240830,133500,91156360,7160,7160,7160,7160,0
20240830,133400,91156360,7160,7160,7160,7160,0
20240830,133300,91156360,7160,7160,7160,7160,0
20240830,133200,91156360,7160,7160,7160,7160,0
20240830,133100,91156360,7160,7160,7160,7160,0
20240830,133000,91156360,7160,7160,7160,7160,38
20240830,132900,90884280,7160,7160,7160,7160,0
20240830,132800,90884280,7160,7160,7160,7160,0
20240830,132700,90884280,7160,7160,7160,7160,0
20240830,132600,90884280,7160,7160,7160,7160,0
20240830,132500,90884280,7160,7160,7160,7160,1
20240830,132400,90877120,7160,7160,7160,7160,0
20240830,132300,90877120,7160,7160,7160,7160,0
20240830,132200,90877120,7160,7160,7160,7160,0
20240830,132100,90877120,7160,7160,7160,7160,0
20240830,132000,90877120,7160,7160,7160,7160,99
20240830,131900,90168280,7160,7160,7160,7160,0
20240830,131800,90168280,7160,7160,7160,7160,0
20240830,131700,90168280,7160,7160,7160,7160,0
20240830,131600,90168280,7160,7160,7160,7160,0
20240830,131500,90168280,7160,7160,7160,7160,0
20240830,131400,90168280,7160,7160,7160,7160,0
20240830,131300,90168280,7160,7160,7160,7160,3
20240830,131200,90146800,7150,7150,7150,7150,0
20240830,131100,90146800,7150,7150,7150,7150,0
20240830,131000,90146800,7150,7150,7150,7150,0
20240830,130900,90146800,7150,7150,7150,7150,0
20240830,130800,90146800,7150,7150,7150,7150,0
20240830,130700,90146800,7150,7150,7150,7150,0
20240830,130600,90146800,7150,7150,7150,7150,0
20240830,130500,90146800,7150,7150,7150,7150,0
20240830,130400,90146800,7150,7150,7150,7150,118
20240830,130300,89303100,7150,7150,7150,7150,0
20240830,130200,89303100,7150,7150,7150,7150,0
20240830,130100,89303100,7150,7150,7150,7150,0
20240830,130000,89303100,7150,7150,7150,7150,100
20240830,125900,88588100,7160,7160,7160,7160,0
20240830,125800,88588100,7160,7160,7160,7160,0
20240830,125700,88588100,7160,7160,7160,7160,0
20240830,125600,88588100,7160,7160,7160,7160,0
20240830,125500,88588100,7160,7160,7160,7160,0
20240830,125400,88588100,7160,7160,7160,7160,37
20240830,125300,88323180,7160,7160,7160,7160,1
20240830,125200,88316020,7150,7150,7150,7150,0
20240830,125100,88316020,7150,7150,7150,7150,0
20240830,125000,88316020,7150,7150,7150,7150,0
20240830,124900,88316020,7150,7150,7150,7150,0
20240830,124800,88316020,7150,7150,7150,7150,1
20240830,124700,88308870,7140,7140,7140,7140,0
20240830,124600,88308870,7140,7140,7140,7140,0
20240830,124500,88308870,7140,7140,7140,7140,0
20240830,124400,88308870,7140,7140,7140,7140,0
20240830,124300,88308870,7140,7140,7140,7140,0
20240830,124200,88308870,7140,7140,7140,7140,0
20240830,124100,88308870,7140,7140,7140,7140,0
20240830,124000,88308870,7140,7140,7140,7140,0
20240830,123900,88308870,7140,7140,7140,7140,0
20240830,123800,88308870,7140,7140,7140,7140,0
20240830,123700,88308870,7140,7140,7140,7140,0
20240830,123600,88308870,7140,7140,7140,7140,0
20240830,123500,88308870,7140,7140,7140,7140,0
20240830,123400,88308870,7140,7140,7140,7140,0
20240830,123300,88308870,7140,7140,7140,7140,0
20240830,123200,88308870,7140,7140,7140,7140,0
20240830,123100,88308870,7140,7140,7140,7140,0
20240830,123000,88308870,7140,7140,7140,7140,0
20240830,122900,88308870,7140,7140,7140,7140,0
20240830,122800,88308870,7140,7140,7140,7140,0
20240830,122700,88308870,7140,7140,7140,7140,0
20240830,122600,88308870,7140,7140,7140,7140,60
20240830,122500,87880470,7130,7130,7130,7130,0
20240830,122400,87880470,7130,7130,7130,7130,0
20240830,122300,87880470,7130,7110,7130,7110,1494
20240830,122200,77235370,7110,7110,7110,7110,0
20240830,122100,77235370,7110,7110,7110,7110,0
20240830,122000,77235370,7110,7110,7110,7110,0
20240830,121900,77235370,7110,7110,7110,7110,57
20240830,121800,76830100,7110,7110,7110,7110,0
20240830,121700,76830100,7110,7120,7120,7110,1466
20240830,121600,66401040,7120,7120,7120,7120,663
20240830,121500,61680480,7120,7170,7170,7120,3794
20240830,121400,34578910,7170,7170,7170,7170,0
20240830,121300,34578910,7170,7170,7170,7170,0
20240830,121200,34578910,7170,7170,7170,7170,0
20240830,121100,34578910,7170,7170,7170,7170,0
20240830,121000,34578910,7170,7170,7170,7170,0
20240830,120900,34578910,7170,7170,7170,7170,17
20240830,120800,34457020,7170,7170,7170,7170,201
20240830,120700,33015850,7160,7160,7160,7160,0
20240830,120600,33015850,7160,7160,7160,7160,0
20240830,120500,33015850,7160,7180,7180,7160,626
20240830,120400,28528480,7180,7180,7180,7180,0
20240830,120300,28528480,7180,7200,7200,7180,518
20240830,120200,24804510,7200,7200,7200,7200,0
20240830,120100,24804510,7200,7200,7200,7200,0
20240830,120000,24804510,7200,7200,7200,7200,36
20240830,115900,24545310,7210,7210,7210,7210,0
20240830,115800,24545310,7210,7210,7210,7210,0
20240830,115700,24545310,7210,7210,7210,7210,4
20240830,115600,24516470,7210,7210,7210,7210,5
20240830,115500,24480420,7210,7210,7210,7210,0
20240830,115400,24480420,7210,7210,7210,7210,0
20240830,115300,24480420,7210,7210,7210,7210,0
20240830,115200,24480420,7210,7210,7210,7210,0
20240830,115100,24480420,7210,7210,7210,7210,0
20240830,115000,24480420,7210,7210,7210,7210,0
20240830,114900,24480420,7210,7210,7210,7210,0
20240830,114800,24480420,7210,7220,7220,7210,3
20240830,114700,24458780,7220,7220,7220,7220,0
20240830,114600,24458780,7220,7220,7220,7220,0
20240830,114500,24458780,7220,7220,7220,7220,0
20240830,114400,24458780,7220,7220,7220,7220,486
20240830,114300,20949860,7220,7220,7220,7220,4
20240830,114200,20920980,7220,7220,7220,7220,0
20240830,114100,20920980,7220,7220,7220,7220,0
20240830,114000,20920980,7220,7220,7220,7220,0
20240830,113900,20920980,7220,7220,7220,7220,0
20240830,113800,20920980,7220,7220,7220,7220,0
20240830,113700,20920980,7220,7220,7220,7220,0
20240830,113600,20920980,7220,7220,7220,7220,45
20240830,113500,20596080,7230,7230,7230,7230,0
20240830,113400,20596080,7230,7230,7230,7230,2
20240830,113300,20581620,7220,7220,7220,7220,0
20240830,113200,20581620,7220,7220,7220,7220,0
20240830,113100,20581620,7220,7220,7220,7220,0
20240830,113000,20581620,7220,7220,7220,7220,0
20240830,112900,20581620,7220,7220,7220,7220,0
20240830,112800,20581620,7220,7230,7230,7220,25
20240830,112700,20401110,7230,7230,7230,7230,0
20240830,112600,20401110,7230,7230,7230,7230,0
20240830,112500,20401110,7230,7230,7230,7230,12
20240830,112400,20314350,7220,7220,7220,7220,0
20240830,112300,20314350,7220,7220,7220,7220,0
20240830,112200,20314350,7220,7220,7220,7220,0
20240830,112100,20314350,7220,7220,7220,7220,0
20240830,112000,20314350,7220,7220,7220,7220,159
20240830,111900,19166370,7230,7230,7230,7230,0
20240830,111800,19166370,7230,7230,7230,7230,0
20240830,111700,19166370,7230,7230,7230,7230,0
20240830,111600,19166370,7230,7230,7230,7230,0
20240830,111500,19166370,7230,7230,7230,7230,0
20240830,111400,19166370,7230,7230,7230,7230,0
20240830,111300,19166370,7230,7220,7230,7220,600
20240830,111200,14828470,7220,7220,7220,7220,0
20240830,111100,14828470,7220,7220,7220,7220,0
20240830,111000,14828470,7220,7220,7220,7220,0
20240830,110900,14828470,7220,7220,7220,7220,0
20240830,110800,14828470,7220,7220,7220,7220,0
20240830,110700,14828470,7220,7220,7220,7220,0
20240830,110600,14828470,7220,7220,7220,7220,0
20240830,110500,14828470,7220,7220,7220,7220,0
20240830,110400,14828470,7220,7220,7220,7220,0
20240830,110300,14828470,7220,7220,7220,7220,1
20240830,110200,14821250,7230,7230,7230,7230,0
20240830,110100,14821250,7230,7230,7230,7230,0
20240830,110000,14821250,7230,7230,7230,7230,0
20240830,105900,14821250,7230,7230,7230,7230,0
20240830,105800,14821250,7230,7230,7230,7230,0
20240830,105700,14821250,7230,7230,7230,7230,0
20240830,105600,14821250,7230,7230,7230,7230,0
20240830,105500,14821250,7230,7230,7230,7230,0
20240830,105400,14821250,7230,7230,7230,7230,0
20240830,105300,14821250,7230,7230,7230,7230,0
20240830,105200,14821250,7230,7230,7230,7230,0
20240830,105100,14821250,7230,7230,7230,7230,0
20240830,105000,14821250,7230,7230,7230,7230,0
20240830,104900,14821250,7230,7230,7230,7230,0
20240830,104800,14821250,7230,7230,7230,7230,0
20240830,104700,14821250,7230,7230,7230,7230,0
20240830,104600,14821250,7230,7230,7230,7230,0
20240830,104500,14821250,7230,7230,7230,7230,0
20240830,104400,14821250,7230,7230,7230,7230,0
20240830,104300,14821250,7230,7230,7230,7230,0
20240830,104200,14821250,7230,7230,7230,7230,0
20240830,104100,14821250,7230,7230,7230,7230,0
20240830,104000,14821250,7230,7230,7230,7230,0
20240830,103900,14821250,7230,7230,7230,7230,0
20240830,103800,14821250,7230,7230,7230,7230,0
20240830,103700,14821250,7230,7230,7230,7230,0
20240830,103600,14821250,7230,7230,7230,7230,0
20240830,103500,14821250,7230,7230,7230,7230,0
20240830,103400,14821250,7230,7230,7230,7230,0
20240830,103300,14821250,7230,7230,7230,7230,0
20240830,103200,14821250,7230,7230,7230,7230,0
20240830,103100,14821250,7230,7230,7230,7230,0
20240830,103000,14821250,7230,7230,7230,7230,0
20240830,102900,14821250,7230,7230,7230,7230,0
20240830,102800,14821250,7230,7230,7230,7230,0
20240830,102700,14821250,7230,7230,7230,7230,0
20240830,102600,14821250,7230,7230,7230,7230,0
20240830,102500,14821250,7230,7230,7230,7230,0
20240830,102400,14821250,7230,7230,7230,7230,0
20240830,102300,14821250,7230,7230,7230,7230,0
20240830,102200,14821250,7230,7230,7230,7230,0
20240830,102100,14821250,7230,7230,7230,7230,0
20240830,102000,14821250,7230,7230,7230,7230,0
20240830,101900,14821250,7230,7230,7230,7230,0
20240830,101800,14821250,7230,7230,7230,7230,0
20240830,101700,14821250,7230,7230,7230,7230,0
20240830,101600,14821250,7230,7230,7230,7230,0
20240830,101500,14821250,7230,7230,7230,7230,0
20240830,101400,14821250,7230,7220,7230,7220,22
20240830,101300,14662240,7200,7200,7200,7200,0
20240830,101200,14662240,7200,7200,7200,7200,0
20240830,101100,14662240,7200,7200,7200,7200,10
20240830,101000,14590240,7190,7190,7190,7190,0
20240830,100900,14590240,7190,7190,7190,7190,0
20240830,100800,14590240,7190,7190,7190,7190,0
20240830,100700,14590240,7190,7190,7190,7190,0
20240830,100600,14590240,7190,7190,7190,7190,0
20240830,100500,14590240,7190,7190,7190,7190,0
20240830,100400,14590240,7190,7190,7190,7190,0
20240830,100300,14590240,7190,7190,7190,7190,0
20240830,100200,14590240,7190,7190,7190,7190,1
20240830,100100,14583050,7190,7200,7200,7190,109
20240830,100000,13799250,7210,7210,7210,7210,0
20240830,095900,13799250,7210,7210,7210,7210,0
20240830,095800,13799250,7210,7210,7210,7210,0
20240830,095700,13799250,7210,7210,7210,7200,26
20240830,095600,13611810,7230,7230,7230,7230,0
20240830,095500,13611810,7230,7220,7230,7220,3
20240830,095400,13590130,7190,7190,7190,7190,0
20240830,095300,13590130,7190,7190,7190,7190,0
20240830,095200,13590130,7190,7190,7190,7190,0
20240830,095100,13590130,7190,7190,7190,7190,0
20240830,095000,13590130,7190,7190,7190,7190,0
20240830,094900,13590130,7190,7190,7190,7190,0
20240830,094800,13590130,7190,7190,7190,7190,0
20240830,094700,13590130,7190,7190,7190,7190,0
20240830,094600,13590130,7190,7190,7190,7190,0
20240830,094500,13590130,7190,7190,7190,7190,0
20240830,094400,13590130,7190,7200,7200,7190,300
20240830,094300,11433090,7190,7190,7190,7190,0
20240830,094200,11433090,7190,7190,7190,7190,0
20240830,094100,11433090,7190,7190,7190,7190,0
20240830,094000,11433090,7190,7190,7190,7190,0
20240830,093900,11433090,7190,7190,7190,7190,0
20240830,093800,11433090,7190,7190,7190,7190,0
20240830,093700,11433090,7190,7190,7190,7190,101
20240830,093600,10706900,7200,7200,7200,7200,0
20240830,093500,10706900,7200,7200,7200,7200,871
20240830,093400,4435700,7240,7240,7240,7240,0
20240830,093300,4435700,7240,7240,7240,7240,0
20240830,093200,4435700,7240,7240,7240,7240,0
20240830,093100,4435700,7240,7240,7240,7240,0
20240830,093000,4435700,7240,7240,7240,7240,0
20240830,092900,4435700,7240,7240,7240,7240,0
20240830,092800,4435700,7240,7240,7240,7240,0
20240830,092700,4435700,7240,7240,7240,7240,0
20240830,092600,4435700,7240,7220,7240,7220,111
20240830,092500,3633920,7200,7220,7220,7200,183
20240830,092400,2315660,7230,7230,7230,7230,0
20240830,092300,2315660,7230,7230,7230,7230,0
20240830,092200,2315660,7230,7230,7230,7230,0
20240830,092100,2315660,7230,7230,7230,7230,16
20240830,092000,2199980,7200,7200,7200,7200,0
20240830,091900,2199980,7200,7200,7200,7200,17
20240830,091800,2077580,7200,7200,7200,7200,0
20240830,091700,2077580,7200,7200,7200,7200,0
20240830,091600,2077580,7200,7200,7200,7200,0
20240830,091500,2077580,7200,7200,7200,7200,0
20240830,091400,2077580,7200,7200,7200,7200,85
20240830,091300,1465580,7200,7200,7200,7200,0
20240830,091200,1465580,7200,7200,7200,7200,0
20240830,091100,1465580,7200,7200,7200,7200,0
20240830,091000,1465580,7200,7200,7200,7200,0
20240830,090900,1465580,7200,7200,7200,7200,0
20240830,090800,1465580,7200,7200,7200,7200,0
20240830,090700,1465580,7200,7200,7200,7200,0
20240830,090600,1465580,7200,7200,7200,7200,0
20240830,090500,1465580,7200,7200,7200,7200,0
20240830,090400,1465580,7200,7200,7200,7200,3
20240830,090300,1443980,7200,7200,7200,7200,3
20240830,090200,1422380,7220,7220,7220,7220,0
20240830,090100,1422380,7220,7220,7220,7220,0
20240830,090000,1422380,7220,7240,7240,7220,197