KissMeData/092460/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,195800,371946300,6840,6840,6840,6840,1922
20240830,195700,371946300,6840,6840,6840,6840,0
20240830,195600,371946300,6840,6840,6840,6840,0
20240830,195500,371946300,6840,6840,6840,6840,0
20240830,195400,371946300,6840,6840,6840,6840,0
20240830,195300,371946300,6840,6840,6840,6840,0
20240830,195200,371946300,6840,6840,6840,6840,0
20240830,195100,371946300,6840,6840,6840,6840,0
20240830,195000,371946300,6840,6840,6840,6840,0
20240830,194900,371946300,6840,6840,6840,6840,0
20240830,194800,371946300,6840,6840,6840,6840,0
20240830,194700,371946300,6840,6840,6840,6840,0
20240830,194600,371946300,6840,6840,6840,6840,0
20240830,194500,371946300,6840,6840,6840,6840,0
20240830,194400,371946300,6840,6840,6840,6840,0
20240830,194300,371946300,6840,6840,6840,6840,0
20240830,194200,371946300,6840,6840,6840,6840,0
20240830,194100,371946300,6840,6840,6840,6840,0
20240830,194000,371946300,6840,6840,6840,6840,0
20240830,193900,371946300,6840,6840,6840,6840,0
20240830,193800,371946300,6840,6840,6840,6840,0
20240830,193700,371946300,6840,6840,6840,6840,0
20240830,193600,371946300,6840,6840,6840,6840,0
20240830,193500,371946300,6840,6840,6840,6840,0
20240830,193400,371946300,6840,6840,6840,6840,0
20240830,193300,371946300,6840,6840,6840,6840,0
20240830,193200,371946300,6840,6840,6840,6840,0
20240830,193100,371946300,6840,6840,6840,6840,0
20240830,193000,371946300,6840,6840,6840,6840,0
20240830,192900,371946300,6840,6840,6840,6840,0
20240830,192800,371946300,6840,6840,6840,6840,1922
20240830,192700,371946300,6840,6840,6840,6840,0
20240830,192600,371946300,6840,6840,6840,6840,0
20240830,192500,371946300,6840,6840,6840,6840,0
20240830,192400,371946300,6840,6840,6840,6840,0
20240830,192300,371946300,6840,6840,6840,6840,0
20240830,192200,371946300,6840,6840,6840,6840,0
20240830,192100,371946300,6840,6840,6840,6840,0
20240830,192000,371946300,6840,6840,6840,6840,0
20240830,191900,371946300,6840,6840,6840,6840,0
20240830,191800,371946300,6840,6840,6840,6840,0
20240830,191700,371946300,6840,6840,6840,6840,0
20240830,191600,371946300,6840,6840,6840,6840,0
20240830,191500,371946300,6840,6840,6840,6840,0
20240830,191400,371946300,6840,6840,6840,6840,0
20240830,191300,371946300,6840,6840,6840,6840,0
20240830,191200,371946300,6840,6840,6840,6840,0
20240830,191100,371946300,6840,6840,6840,6840,0
20240830,191000,371946300,6840,6840,6840,6840,0
20240830,190900,371946300,6840,6840,6840,6840,0
20240830,190800,371946300,6840,6840,6840,6840,0
20240830,190700,371946300,6840,6840,6840,6840,0
20240830,190600,371946300,6840,6840,6840,6840,0
20240830,190500,371946300,6840,6840,6840,6840,0
20240830,190400,371946300,6840,6840,6840,6840,0
20240830,190300,371946300,6840,6840,6840,6840,0
20240830,190200,371946300,6840,6840,6840,6840,0
20240830,190100,371946300,6840,6840,6840,6840,0
20240830,190000,371946300,6840,6840,6840,6840,0
20240830,185900,371946300,6840,6840,6840,6840,0
20240830,185800,371946300,6840,6840,6840,6840,1922
20240830,185700,371946300,6840,6840,6840,6840,0
20240830,185600,371946300,6840,6840,6840,6840,0
20240830,185500,371946300,6840,6840,6840,6840,0
20240830,185400,371946300,6840,6840,6840,6840,0
20240830,185300,371946300,6840,6840,6840,6840,0
20240830,185200,371946300,6840,6840,6840,6840,0
20240830,185100,371946300,6840,6840,6840,6840,0
20240830,185000,371946300,6840,6840,6840,6840,0
20240830,184900,371946300,6840,6840,6840,6840,0
20240830,184800,371946300,6840,6840,6840,6840,0
20240830,184700,371946300,6840,6840,6840,6840,0
20240830,184600,371946300,6840,6840,6840,6840,0
20240830,184500,371946300,6840,6840,6840,6840,0
20240830,184400,371946300,6840,6840,6840,6840,0
20240830,184300,371946300,6840,6840,6840,6840,0
20240830,184200,371946300,6840,6840,6840,6840,0
20240830,184100,371946300,6840,6840,6840,6840,0
20240830,184000,371946300,6840,6840,6840,6840,0
20240830,183900,371946300,6840,6840,6840,6840,0
20240830,183800,371946300,6840,6840,6840,6840,0
20240830,183700,371946300,6840,6840,6840,6840,0
20240830,183600,371946300,6840,6840,6840,6840,0
20240830,183500,371946300,6840,6840,6840,6840,0
20240830,183400,371946300,6840,6840,6840,6840,0
20240830,183300,371946300,6840,6840,6840,6840,0
20240830,183200,371946300,6840,6840,6840,6840,0
20240830,183100,371946300,6840,6840,6840,6840,0
20240830,183000,371946300,6840,6840,6840,6840,0
20240830,182900,371946300,6840,6840,6840,6840,0
20240830,182800,371946300,6840,6840,6840,6840,1922
20240830,182700,371946300,6840,6840,6840,6840,0
20240830,182600,371946300,6840,6840,6840,6840,0
20240830,182500,371946300,6840,6840,6840,6840,0
20240830,182400,371946300,6840,6840,6840,6840,0
20240830,182300,371946300,6840,6840,6840,6840,0
20240830,182200,371946300,6840,6840,6840,6840,0
20240830,182100,371946300,6840,6840,6840,6840,0
20240830,182000,371946300,6840,6840,6840,6840,0
20240830,181900,371946300,6840,6840,6840,6840,0
20240830,181800,371946300,6840,6840,6840,6840,0
20240830,181700,371946300,6840,6840,6840,6840,0
20240830,181600,371946300,6840,6840,6840,6840,0
20240830,181500,371946300,6840,6840,6840,6840,0
20240830,181400,371946300,6840,6840,6840,6840,0
20240830,181300,371946300,6840,6840,6840,6840,0
20240830,181200,371946300,6840,6840,6840,6840,0
20240830,181100,371946300,6840,6840,6840,6840,0
20240830,181000,371946300,6840,6840,6840,6840,0
20240830,180900,371946300,6840,6840,6840,6840,0
20240830,180800,371946300,6840,6840,6840,6840,0
20240830,180700,371946300,6840,6840,6840,6840,0
20240830,180600,371946300,6840,6840,6840,6840,0
20240830,180500,371946300,6840,6840,6840,6840,0
20240830,180400,371946300,6840,6840,6840,6840,0
20240830,180300,371946300,6840,6840,6840,6840,0
20240830,180200,371946300,6840,6840,6840,6840,0
20240830,180100,371946300,6840,6840,6840,6840,0
20240830,180000,371946300,6840,6840,6840,6840,0
20240830,175900,371946300,6840,6840,6840,6840,0
20240830,175800,371946300,6840,6840,6840,6840,1922
20240830,175700,371946300,6840,6840,6840,6840,0
20240830,175600,371946300,6840,6840,6840,6840,0
20240830,175500,371946300,6840,6840,6840,6840,0
20240830,175400,371946300,6840,6840,6840,6840,0
20240830,175300,371946300,6840,6840,6840,6840,0
20240830,175200,371946300,6840,6840,6840,6840,0
20240830,175100,371946300,6840,6840,6840,6840,0
20240830,175000,371946300,6840,6840,6840,6840,0
20240830,174900,371946300,6840,6840,6840,6840,0
20240830,174800,371946300,6840,6840,6840,6840,0
20240830,174700,371946300,6840,6840,6840,6840,0
20240830,174600,371946300,6840,6840,6840,6840,0
20240830,174500,371946300,6840,6840,6840,6840,0
20240830,174400,371946300,6840,6840,6840,6840,0
20240830,174300,371946300,6840,6840,6840,6840,0
20240830,174200,371946300,6840,6840,6840,6840,0
20240830,174100,371946300,6840,6840,6840,6840,0
20240830,174000,371946300,6840,6840,6840,6840,0
20240830,173900,371946300,6840,6840,6840,6840,0
20240830,173800,371946300,6840,6840,6840,6840,0
20240830,173700,371946300,6840,6840,6840,6840,0
20240830,173600,371946300,6840,6840,6840,6840,0
20240830,173500,371946300,6840,6840,6840,6840,0
20240830,173400,371946300,6840,6840,6840,6840,0
20240830,173300,371946300,6840,6840,6840,6840,0
20240830,173200,371946300,6840,6840,6840,6840,0
20240830,173100,371946300,6840,6840,6840,6840,0
20240830,173000,371946300,6840,6840,6840,6840,0
20240830,172900,371946300,6840,6840,6840,6840,0
20240830,172800,371946300,6840,6840,6840,6840,1922
20240830,172700,371946300,6840,6840,6840,6840,0
20240830,172600,371946300,6840,6840,6840,6840,0
20240830,172500,371946300,6840,6840,6840,6840,0
20240830,172400,371946300,6840,6840,6840,6840,0
20240830,172300,371946300,6840,6840,6840,6840,0
20240830,172200,371946300,6840,6840,6840,6840,0
20240830,172100,371946300,6840,6840,6840,6840,0
20240830,172000,371946300,6840,6840,6840,6840,0
20240830,171900,371946300,6840,6840,6840,6840,0
20240830,171800,371946300,6840,6840,6840,6840,0
20240830,171700,371946300,6840,6840,6840,6840,0
20240830,171600,371946300,6840,6840,6840,6840,0
20240830,171500,371946300,6840,6840,6840,6840,0
20240830,171400,371946300,6840,6840,6840,6840,0
20240830,171300,371946300,6840,6840,6840,6840,0
20240830,171200,371946300,6840,6840,6840,6840,0
20240830,171100,371946300,6840,6840,6840,6840,0
20240830,171000,371946300,6840,6840,6840,6840,0
20240830,170900,371946300,6840,6840,6840,6840,0
20240830,170800,371946300,6840,6840,6840,6840,0
20240830,170700,371946300,6840,6840,6840,6840,0
20240830,170600,371946300,6840,6840,6840,6840,0
20240830,170500,371946300,6840,6840,6840,6840,0
20240830,170400,371946300,6840,6840,6840,6840,0
20240830,170300,371946300,6840,6840,6840,6840,0
20240830,170200,371946300,6840,6840,6840,6840,0
20240830,170100,371946300,6840,6840,6840,6840,0
20240830,170000,371946300,6840,6840,6840,6840,0
20240830,165900,371946300,6840,6840,6840,6840,0
20240830,165800,371946300,6840,6840,6840,6840,1922
20240830,165700,371946300,6840,6840,6840,6840,0
20240830,165600,371946300,6840,6840,6840,6840,0
20240830,165500,371946300,6840,6840,6840,6840,0
20240830,165400,371946300,6840,6840,6840,6840,0
20240830,165300,371946300,6840,6840,6840,6840,0
20240830,165200,371946300,6840,6840,6840,6840,0
20240830,165100,371946300,6840,6840,6840,6840,0
20240830,165000,371946300,6840,6840,6840,6840,0
20240830,164900,371946300,6840,6840,6840,6840,0
20240830,164800,371946300,6840,6840,6840,6840,0
20240830,164700,371946300,6840,6840,6840,6840,0
20240830,164600,371946300,6840,6840,6840,6840,0
20240830,164500,371946300,6840,6840,6840,6840,0
20240830,164400,371946300,6840,6840,6840,6840,0
20240830,164300,371946300,6840,6840,6840,6840,0
20240830,164200,371946300,6840,6840,6840,6840,0
20240830,164100,371946300,6840,6840,6840,6840,0
20240830,164000,371946300,6840,6840,6840,6840,0
20240830,163900,371946300,6840,6840,6840,6840,0
20240830,163800,371946300,6840,6840,6840,6840,0
20240830,163700,371946300,6840,6840,6840,6840,0
20240830,163600,371946300,6840,6840,6840,6840,0
20240830,163500,371946300,6840,6840,6840,6840,0
20240830,163400,371946300,6840,6840,6840,6840,0
20240830,163300,371946300,6840,6840,6840,6840,0
20240830,163200,371946300,6840,6840,6840,6840,0
20240830,163100,371946300,6840,6840,6840,6840,0
20240830,163000,371946300,6840,6840,6840,6840,0
20240830,162900,371946300,6840,6840,6840,6840,0
20240830,162800,371946300,6840,6840,6840,6840,1922
20240830,162700,371946300,6840,6840,6840,6840,0
20240830,162600,371946300,6840,6840,6840,6840,0
20240830,162500,371946300,6840,6840,6840,6840,0
20240830,162400,371946300,6840,6840,6840,6840,0
20240830,162300,371946300,6840,6840,6840,6840,0
20240830,162200,371946300,6840,6840,6840,6840,0
20240830,162100,371946300,6840,6840,6840,6840,0
20240830,162000,371946300,6840,6840,6840,6840,0
20240830,161900,371946300,6840,6840,6840,6840,0
20240830,161800,371946300,6840,6840,6840,6840,0
20240830,161700,371946300,6840,6840,6840,6840,0
20240830,161600,371946300,6840,6840,6840,6840,0
20240830,161500,371946300,6840,6840,6840,6840,0
20240830,161400,371946300,6840,6840,6840,6840,0
20240830,161300,371946300,6840,6840,6840,6840,0
20240830,161200,371946300,6840,6840,6840,6840,0
20240830,161100,371946300,6840,6840,6840,6840,0
20240830,161000,371946300,6840,6840,6840,6840,0
20240830,160900,371946300,6840,6840,6840,6840,0
20240830,160800,371946300,6840,6840,6840,6840,0
20240830,160700,371946300,6840,6840,6840,6840,0
20240830,160600,371946300,6840,6840,6840,6840,0
20240830,160500,371946300,6840,6840,6840,6840,0
20240830,160400,371946300,6840,6840,6840,6840,0
20240830,160300,371946300,6840,6840,6840,6840,0
20240830,160200,371946300,6840,6840,6840,6840,0
20240830,160100,371946300,6840,6840,6840,6840,0
20240830,160000,371946300,6840,6840,6840,6840,0
20240830,155900,371946300,6840,6840,6840,6840,0
20240830,155800,371946300,6840,6840,6840,6840,1922
20240830,155700,371946300,6840,6840,6840,6840,0
20240830,155600,371946300,6840,6840,6840,6840,0
20240830,155500,371946300,6840,6840,6840,6840,0
20240830,155400,371946300,6840,6840,6840,6840,0
20240830,155300,371946300,6840,6840,6840,6840,0
20240830,155200,371946300,6840,6840,6840,6840,0
20240830,155100,371946300,6840,6840,6840,6840,0
20240830,155000,371946300,6840,6840,6840,6840,0
20240830,154900,371946300,6840,6840,6840,6840,0
20240830,154800,371946300,6840,6840,6840,6840,0
20240830,154700,371946300,6840,6840,6840,6840,0
20240830,154600,371946300,6840,6840,6840,6840,0
20240830,154500,371946300,6840,6840,6840,6840,0
20240830,154400,371946300,6840,6840,6840,6840,0
20240830,154300,371946300,6840,6840,6840,6840,0
20240830,154200,371946300,6840,6840,6840,6840,0
20240830,154100,371946300,6840,6840,6840,6840,0
20240830,154000,371946300,6840,6840,6840,6840,0
20240830,153900,371946300,6840,6840,6840,6840,0
20240830,153800,371946300,6840,6840,6840,6840,0
20240830,153700,371946300,6840,6840,6840,6840,0
20240830,153600,371946300,6840,6840,6840,6840,0
20240830,153500,371946300,6840,6840,6840,6840,0
20240830,153400,371946300,6840,6840,6840,6840,0
20240830,153300,371946300,6840,6840,6840,6840,0
20240830,153200,371946300,6840,6840,6840,6840,0
20240830,153100,371946300,6840,6840,6840,6840,0
20240830,153000,371946300,6840,6840,6840,6840,1922
20240830,152900,358799820,6820,6820,6820,6820,0
20240830,152800,358799820,6820,6820,6820,6820,0
20240830,152700,358799820,6820,6820,6820,6820,0
20240830,152600,358799820,6820,6820,6820,6820,0
20240830,152500,358799820,6820,6820,6820,6820,0
20240830,152400,358799820,6820,6820,6820,6820,0
20240830,152300,358799820,6820,6820,6820,6820,0
20240830,152200,358799820,6820,6820,6820,6820,0
20240830,152100,358799820,6820,6820,6820,6820,0
20240830,152000,358799820,6820,6820,6820,6820,0
20240830,151900,358799820,6820,6820,6820,6820,34
20240830,151800,358567940,6820,6820,6820,6820,0
20240830,151700,358567940,6820,6820,6820,6820,0
20240830,151600,358567940,6820,6820,6820,6820,0
20240830,151500,358567940,6820,6820,6820,6820,0
20240830,151400,358567940,6820,6820,6820,6820,0
20240830,151300,358567940,6820,6820,6820,6820,0
20240830,151200,358567940,6820,6820,6820,6820,0
20240830,151100,358567940,6820,6820,6820,6820,0
20240830,151000,358567940,6820,6820,6820,6820,74
20240830,150900,358063260,6820,6820,6820,6820,0
20240830,150800,358063260,6820,6820,6820,6820,0
20240830,150700,358063260,6820,6820,6820,6820,281
20240830,150600,356146840,6820,6830,6840,6820,207
20240830,150500,354733730,6820,6820,6820,6820,13
20240830,150400,354645070,6820,6810,6820,6810,52
20240830,150300,354290930,6830,6830,6830,6830,0
20240830,150200,354290930,6830,6830,6830,6830,0
20240830,150100,354290930,6830,6830,6830,6830,0
20240830,150000,354290930,6830,6830,6830,6830,0
20240830,145900,354290930,6830,6830,6830,6830,0
20240830,145800,354290930,6830,6820,6830,6820,3
20240830,145700,354270460,6810,6810,6810,6810,0
20240830,145600,354270460,6810,6810,6810,6810,2
20240830,145500,354256840,6810,6810,6810,6810,0
20240830,145400,354256840,6810,6810,6810,6810,0
20240830,145300,354256840,6810,6810,6810,6810,0
20240830,145200,354256840,6810,6810,6810,6810,0
20240830,145100,354256840,6810,6810,6810,6810,0
20240830,145000,354256840,6810,6810,6810,6810,0
20240830,144900,354256840,6810,6810,6810,6810,0
20240830,144800,354256840,6810,6810,6810,6810,150
20240830,144700,353235340,6810,6810,6810,6810,0
20240830,144600,353235340,6810,6810,6810,6810,0
20240830,144500,353235340,6810,6810,6810,6810,0
20240830,144400,353235340,6810,6810,6810,6810,0
20240830,144300,353235340,6810,6810,6810,6810,4
20240830,144200,353208100,6840,6840,6840,6840,0
20240830,144100,353208100,6840,6840,6840,6840,0
20240830,144000,353208100,6840,6840,6840,6840,0
20240830,143900,353208100,6840,6840,6840,6840,0
20240830,143800,353208100,6840,6840,6840,6840,164
20240830,143700,352086340,6840,6840,6840,6840,336
20240830,143600,349788100,6840,6840,6840,6840,2
20240830,143500,349774420,6850,6820,6850,6820,1000
20240830,143400,342943340,6820,6820,6820,6820,0
20240830,143300,342943340,6820,6820,6820,6820,0
20240830,143200,342943340,6820,6820,6820,6820,0
20240830,143100,342943340,6820,6810,6820,6810,11
20240830,143000,342868330,6820,6820,6820,6820,0
20240830,142900,342868330,6820,6820,6820,6820,0
20240830,142800,342868330,6820,6820,6820,6820,0
20240830,142700,342868330,6820,6820,6820,6820,0
20240830,142600,342868330,6820,6820,6820,6820,0
20240830,142500,342868330,6820,6820,6820,6820,50
20240830,142400,342527330,6810,6810,6810,6810,12
20240830,142300,342445610,6820,6810,6820,6810,2500
20240830,142200,325396460,6810,6810,6810,6810,0
20240830,142100,325396460,6810,6810,6810,6810,0
20240830,142000,325396460,6810,6810,6810,6810,0
20240830,141900,325396460,6810,6810,6810,6810,0
20240830,141800,325396460,6810,6810,6810,6810,0
20240830,141700,325396460,6810,6810,6810,6810,0
20240830,141600,325396460,6810,6810,6810,6810,0
20240830,141500,325396460,6810,6810,6810,6810,0
20240830,141400,325396460,6810,6810,6810,6810,0
20240830,141300,325396460,6810,6810,6810,6810,0
20240830,141200,325396460,6810,6810,6810,6810,413
20240830,141100,322583930,6810,6810,6810,6810,0
20240830,141000,322583930,6810,6810,6810,6810,0
20240830,140900,322583930,6810,6810,6810,6810,0
20240830,140800,322583930,6810,6810,6810,6810,50
20240830,140700,322243430,6810,6810,6810,6810,0
20240830,140600,322243430,6810,6810,6810,6810,11
20240830,140500,322168520,6800,6800,6800,6800,2
20240830,140400,322154920,6800,6800,6800,6800,0
20240830,140300,322154920,6800,6800,6800,6800,0
20240830,140200,322154920,6800,6800,6800,6800,1
20240830,140100,322148120,6800,6800,6800,6800,19
20240830,140000,322018920,6780,6780,6780,6780,0
20240830,135900,322018920,6780,6780,6780,6780,0
20240830,135800,322018920,6780,6780,6780,6780,0
20240830,135700,322018920,6780,6780,6780,6780,0
20240830,135600,322018920,6780,6780,6780,6780,0
20240830,135500,322018920,6780,6780,6780,6780,0
20240830,135400,322018920,6780,6780,6780,6780,0
20240830,135300,322018920,6780,6780,6780,6780,0
20240830,135200,322018920,6780,6780,6780,6780,10
20240830,135100,321951120,6800,6800,6800,6800,0
20240830,135000,321951120,6800,6800,6800,6800,0
20240830,134900,321951120,6800,6800,6800,6800,0
20240830,134800,321951120,6800,6800,6800,6800,0
20240830,134700,321951120,6800,6800,6800,6800,0
20240830,134600,321951120,6800,6800,6800,6800,0
20240830,134500,321951120,6800,6800,6800,6800,0
20240830,134400,321951120,6800,6800,6800,6800,0
20240830,134300,321951120,6800,6800,6800,6800,0
20240830,134200,321951120,6800,6800,6800,6800,244
20240830,134100,320291920,6800,6800,6800,6800,0
20240830,134000,320291920,6800,6800,6800,6800,0
20240830,133900,320291920,6800,6800,6800,6800,0
20240830,133800,320291920,6800,6800,6800,6800,0
20240830,133700,320291920,6800,6800,6800,6800,0
20240830,133600,320291920,6800,6800,6800,6800,0
20240830,133500,320291920,6800,6800,6800,6800,0
20240830,133400,320291920,6800,6800,6800,6800,0
20240830,133300,320291920,6800,6800,6800,6800,0
20240830,133200,320291920,6800,6800,6800,6800,0
20240830,133100,320291920,6800,6800,6800,6800,0
20240830,133000,320291920,6800,6800,6800,6800,0
20240830,132900,320291920,6800,6800,6800,6800,0
20240830,132800,320291920,6800,6800,6800,6800,0
20240830,132700,320291920,6800,6800,6800,6800,2444
20240830,132600,303672720,6800,6800,6800,6800,0
20240830,132500,303672720,6800,6800,6800,6800,0
20240830,132400,303672720,6800,6800,6800,6800,0
20240830,132300,303672720,6800,6800,6800,6800,0
20240830,132200,303672720,6800,6800,6800,6800,0
20240830,132100,303672720,6800,6800,6800,6800,104
20240830,132000,302965520,6800,6800,6800,6800,3
20240830,131900,302945120,6770,6770,6770,6770,0
20240830,131800,302945120,6770,6770,6770,6770,0
20240830,131700,302945120,6770,6770,6770,6770,0
20240830,131600,302945120,6770,6770,6770,6770,0
20240830,131500,302945120,6770,6770,6770,6770,0
20240830,131400,302945120,6770,6770,6770,6770,0
20240830,131300,302945120,6770,6770,6770,6770,0
20240830,131200,302945120,6770,6770,6770,6770,21
20240830,131100,302802950,6760,6760,6760,6760,250
20240830,131000,301112950,6740,6740,6740,6740,0
20240830,130900,301112950,6740,6740,6740,6740,0
20240830,130800,301112950,6740,6740,6740,6740,0
20240830,130700,301112950,6740,6740,6740,6740,0
20240830,130600,301112950,6740,6740,6740,6740,0
20240830,130500,301112950,6740,6740,6740,6740,0
20240830,130400,301112950,6740,6740,6740,6740,0
20240830,130300,301112950,6740,6740,6740,6740,0
20240830,130200,301112950,6740,6760,6760,6740,100
20240830,130100,300438930,6760,6760,6760,6760,850
20240830,130000,294692930,6770,6770,6770,6770,0
20240830,125900,294692930,6770,6770,6770,6770,16
20240830,125800,294584610,6770,6770,6770,6770,4
20240830,125700,294557530,6770,6770,6770,6770,0
20240830,125600,294557530,6770,6770,6770,6770,96
20240830,125500,293907610,6770,6770,6770,6770,200
20240830,125400,292553610,6790,6790,6790,6790,0
20240830,125300,292553610,6790,6790,6790,6790,1
20240830,125200,292546820,6770,6770,6770,6770,112
20240830,125100,291788580,6770,6770,6770,6770,0
20240830,125000,291788580,6770,6770,6770,6770,50
20240830,124900,291450080,6790,6790,6790,6790,0
20240830,124800,291450080,6790,6790,6790,6790,0
20240830,124700,291450080,6790,6780,6790,6780,2129
20240830,124600,276994500,6780,6780,6780,6780,35
20240830,124500,276757200,6780,6780,6780,6780,1
20240830,124400,276750420,6750,6750,6750,6750,0
20240830,124300,276750420,6750,6750,6750,6750,0
20240830,124200,276750420,6750,6750,6750,6750,0
20240830,124100,276750420,6750,6750,6750,6750,0
20240830,124000,276750420,6750,6750,6750,6750,0
20240830,123900,276750420,6750,6750,6750,6750,0
20240830,123800,276750420,6750,6770,6770,6750,250
20240830,123700,275062260,6770,6770,6770,6770,0
20240830,123600,275062260,6770,6770,6770,6770,0
20240830,123500,275062260,6770,6770,6770,6770,2
20240830,123400,275048720,6780,6780,6780,6780,0
20240830,123300,275048720,6780,6780,6780,6780,0
20240830,123200,275048720,6780,6780,6780,6780,1
20240830,123100,275041940,6780,6780,6780,6780,0
20240830,123000,275041940,6780,6780,6780,6780,7
20240830,122900,274994480,6780,6780,6780,6780,0
20240830,122800,274994480,6780,6780,6780,6780,0
20240830,122700,274994480,6780,6780,6780,6780,0
20240830,122600,274994480,6780,6780,6780,6780,200
20240830,122500,273638480,6790,6790,6790,6790,0
20240830,122400,273638480,6790,6790,6790,6790,0
20240830,122300,273638480,6790,6790,6790,6790,0
20240830,122200,273638480,6790,6790,6790,6790,0
20240830,122100,273638480,6790,6790,6790,6790,0
20240830,122000,273638480,6790,6790,6790,6790,0
20240830,121900,273638480,6790,6790,6790,6790,0
20240830,121800,273638480,6790,6790,6790,6790,0
20240830,121700,273638480,6790,6790,6790,6790,0
20240830,121600,273638480,6790,6790,6790,6790,0
20240830,121500,273638480,6790,6790,6790,6790,0
20240830,121400,273638480,6790,6790,6790,6790,0
20240830,121300,273638480,6790,6790,6790,6790,0
20240830,121200,273638480,6790,6790,6790,6790,0
20240830,121100,273638480,6790,6790,6790,6790,1
20240830,121000,273631690,6790,6790,6790,6790,0
20240830,120900,273631690,6790,6790,6790,6790,390
20240830,120800,270983590,6790,6790,6790,6790,0
20240830,120700,270983590,6790,6780,6790,6780,148
20240830,120600,269979670,6790,6790,6790,6790,0
20240830,120500,269979670,6790,6790,6790,6790,0
20240830,120400,269979670,6790,6790,6790,6790,0
20240830,120300,269979670,6790,6790,6790,6790,0
20240830,120200,269979670,6790,6790,6790,6790,0
20240830,120100,269979670,6790,6790,6790,6790,0
20240830,120000,269979670,6790,6790,6790,6790,0
20240830,115900,269979670,6790,6790,6790,6790,0
20240830,115800,269979670,6790,6790,6790,6790,0
20240830,115700,269979670,6790,6790,6790,6790,45
20240830,115600,269674120,6730,6770,6790,6730,3401
20240830,115500,246694740,6810,6810,6810,6810,1
20240830,115400,246687930,6770,6770,6770,6770,0
20240830,115300,246687930,6770,6770,6770,6770,0
20240830,115200,246687930,6770,6770,6770,6770,100
20240830,115100,246010930,6780,6780,6780,6780,0
20240830,115000,246010930,6780,6780,6780,6780,0
20240830,114900,246010930,6780,6780,6780,6780,209
20240830,114800,244593910,6780,6780,6780,6780,0
20240830,114700,244593910,6780,6780,6780,6780,0
20240830,114600,244593910,6780,6780,6780,6780,0
20240830,114500,244593910,6780,6780,6780,6780,110
20240830,114400,243848110,6790,6790,6790,6790,0
20240830,114300,243848110,6790,6790,6790,6790,0
20240830,114200,243848110,6790,6820,6820,6780,1418
20240830,114100,234226280,6820,6820,6820,6820,20
20240830,114000,234089880,6830,6830,6830,6830,2
20240830,113900,234076220,6840,6840,6840,6840,0
20240830,113800,234076220,6840,6840,6840,6840,0
20240830,113700,234076220,6840,6840,6840,6840,50
20240830,113600,233734220,6840,6840,6840,6840,0
20240830,113500,233734220,6840,6840,6840,6840,0
20240830,113400,233734220,6840,6840,6840,6840,0
20240830,113300,233734220,6840,6840,6840,6840,1
20240830,113200,233727380,6820,6820,6820,6820,2
20240830,113100,233713740,6840,6840,6840,6840,0
20240830,113000,233713740,6840,6840,6840,6840,0
20240830,112900,233713740,6840,6820,6840,6820,5
20240830,112800,233679560,6820,6820,6820,6820,2000
20240830,112700,220039560,6820,6800,6820,6800,293
20240830,112600,218046460,6800,6800,6800,6800,0
20240830,112500,218046460,6800,6800,6800,6800,0
20240830,112400,218046460,6800,6800,6800,6800,1
20240830,112300,218039660,6800,6800,6800,6800,10
20240830,112200,217971660,6800,6800,6800,6800,0
20240830,112100,217971660,6800,6800,6800,6800,0
20240830,112000,217971660,6800,6800,6800,6800,0
20240830,111900,217971660,6800,6800,6800,6800,0
20240830,111800,217971660,6800,6800,6800,6800,0
20240830,111700,217971660,6800,6800,6800,6800,0
20240830,111600,217971660,6800,6800,6800,6800,0
20240830,111500,217971660,6800,6800,6800,6800,0
20240830,111400,217971660,6800,6800,6800,6800,0
20240830,111300,217971660,6800,6800,6800,6800,0
20240830,111200,217971660,6800,6800,6800,6800,0
20240830,111100,217971660,6800,6800,6800,6800,15
20240830,111000,217869660,6800,6800,6800,6800,0
20240830,110900,217869660,6800,6800,6800,6800,1
20240830,110800,217862860,6760,6760,6760,6760,0
20240830,110700,217862860,6760,6760,6760,6760,900
20240830,110600,211778860,6800,6800,6800,6800,0
20240830,110500,211778860,6800,6800,6800,6800,10
20240830,110400,211710860,6800,6800,6800,6800,0
20240830,110300,211710860,6800,6800,6800,6800,0
20240830,110200,211710860,6800,6800,6800,6800,86
20240830,110100,211126060,6820,6830,6830,6820,522
20240830,110000,207564220,6830,6830,6830,6830,0
20240830,105900,207564220,6830,6830,6830,6830,0
20240830,105800,207564220,6830,6810,6830,6810,1047
20240830,105700,200417080,6800,6790,6800,6790,11626
20240830,105600,121363140,6790,6790,6790,6790,0
20240830,105500,121363140,6790,6790,6790,6790,0
20240830,105400,121363140,6790,6790,6790,6790,250
20240830,105300,119665640,6800,6800,6800,6800,0
20240830,105200,119665640,6800,6800,6800,6800,0
20240830,105100,119665640,6800,6800,6800,6800,11
20240830,105000,119590840,6800,6800,6800,6800,0
20240830,104900,119590840,6800,6800,6800,6800,0
20240830,104800,119590840,6800,6800,6800,6800,0
20240830,104700,119590840,6800,6800,6800,6800,2
20240830,104600,119577240,6800,6800,6800,6800,0
20240830,104500,119577240,6800,6800,6800,6800,0
20240830,104400,119577240,6800,6780,6800,6780,1371
20240830,104300,110277150,6780,6780,6780,6780,0
20240830,104200,110277150,6780,6780,6780,6780,0
20240830,104100,110277150,6780,6780,6780,6780,25
20240830,104000,110107650,6770,6770,6770,6770,0
20240830,103900,110107650,6770,6770,6770,6770,94
20240830,103800,109471270,6770,6760,6770,6760,99
20240830,103700,108801050,6770,6770,6770,6770,0
20240830,103600,108801050,6770,6760,6770,6760,100
20240830,103500,108124240,6760,6760,6770,6760,839
20240830,103400,102446210,6750,6750,6750,6750,100
20240830,103300,101771210,6760,6760,6760,6760,0
20240830,103200,101771210,6760,6760,6760,6760,0
20240830,103100,101771210,6760,6760,6760,6760,0
20240830,103000,101771210,6760,6760,6760,6760,0
20240830,102900,101771210,6760,6760,6760,6760,0
20240830,102800,101771210,6760,6750,6760,6750,1991
20240830,102700,88331830,6750,6700,6750,6700,659
20240830,102600,83902110,6700,6700,6700,6700,0
20240830,102500,83902110,6700,6700,6700,6700,0
20240830,102400,83902110,6700,6710,6710,6700,1500
20240830,102300,73851500,6740,6740,6740,6740,9
20240830,102200,73790840,6720,6720,6720,6720,0
20240830,102100,73790840,6720,6720,6720,6720,365
20240830,102000,71338040,6720,6720,6720,6720,0
20240830,101900,71338040,6720,6720,6720,6720,0
20240830,101800,71338040,6720,6720,6720,6720,0
20240830,101700,71338040,6720,6720,6720,6720,0
20240830,101600,71338040,6720,6720,6720,6720,0
20240830,101500,71338040,6720,6720,6720,6720,0
20240830,101400,71338040,6720,6700,6720,6700,551
20240830,101300,67646120,6700,6700,6700,6700,256
20240830,101200,65930920,6730,6730,6730,6730,4
20240830,101100,65904000,6740,6740,6740,6740,2
20240830,101000,65890520,6710,6710,6710,6710,0
20240830,100900,65890520,6710,6710,6710,6710,2
20240830,100800,65877100,6710,6710,6710,6710,102
20240830,100700,65192680,6720,6720,6720,6720,50
20240830,100600,64856680,6700,6720,6720,6700,44
20240830,100500,64561680,6720,6720,6730,6720,225
20240830,100400,63048710,6730,6730,6730,6730,0
20240830,100300,63048710,6730,6730,6730,6730,0
20240830,100200,63048710,6730,6710,6730,6710,46
20240830,100100,62739830,6710,6710,6710,6710,11
20240830,100000,62666020,6710,6710,6710,6710,6
20240830,095900,62625760,6700,6700,6700,6700,100
20240830,095800,61955760,6700,6700,6700,6700,0
20240830,095700,61955760,6700,6700,6700,6690,24
20240830,095600,61795080,6700,6700,6700,6700,1
20240830,095500,61788380,6700,6700,6700,6700,0
20240830,095400,61788380,6700,6700,6700,6700,0
20240830,095300,61788380,6700,6700,6700,6700,21
20240830,095200,61647680,6690,6690,6690,6690,1
20240830,095100,61640990,6690,6690,6690,6690,3
20240830,095000,61620920,6700,6690,6700,6690,20
20240830,094900,61487070,6690,6690,6690,6690,44
20240830,094800,61192710,6700,6700,6700,6700,13
20240830,094700,61105610,6700,6700,6700,6700,1
20240830,094600,61098910,6700,6700,6700,6700,0
20240830,094500,61098910,6700,6700,6700,6700,29
20240830,094400,60904610,6700,6650,6700,6650,4318
20240830,094300,32185810,6650,6650,6650,6650,31
20240830,094200,31979660,6650,6650,6650,6650,7
20240830,094100,31933110,6640,6640,6640,6640,0
20240830,094000,31933110,6640,6640,6640,6640,10
20240830,093900,31866710,6640,6640,6640,6640,57
20240830,093800,31488230,6640,6640,6640,6640,0
20240830,093700,31488230,6640,6640,6640,6640,0
20240830,093600,31488230,6640,6640,6640,6640,100
20240830,093500,30824230,6640,6630,6640,6630,5
20240830,093400,30791040,6650,6650,6650,6650,0
20240830,093300,30791040,6650,6660,6660,6600,140
20240830,093200,29865510,6650,6650,6650,6580,1015
20240830,093100,23160610,6650,6670,6670,6650,478
20240830,093000,19977640,6720,6720,6720,6720,0
20240830,092900,19977640,6720,6720,6720,6720,0
20240830,092800,19977640,6720,6720,6720,6720,0
20240830,092700,19977640,6720,6720,6720,6680,446
20240830,092600,16993920,6720,6720,6720,6720,0
20240830,092500,16993920,6720,6720,6720,6720,1
20240830,092400,16987200,6720,6720,6720,6720,85
20240830,092300,16416000,6720,6720,6720,6720,29
20240830,092200,16221120,6720,6740,6740,6720,2
20240830,092100,16207660,6680,6680,6680,6680,50
20240830,092000,15873660,6740,6670,6740,6670,106
20240830,091900,15162540,6710,6700,6710,6700,63
20240830,091800,14740310,6690,6690,6690,6690,305
20240830,091700,12699860,6690,6670,6690,6660,345
20240830,091600,10399080,6670,6660,6670,6660,1000
20240830,091500,3734670,6620,6620,6620,6620,39
20240830,091400,3476490,6670,6640,6670,6640,228
20240830,091300,1957610,6610,6620,6620,6610,39
20240830,091200,1699810,6650,6640,6650,6640,40
20240830,091100,1434110,6630,6610,6640,6600,48
20240830,091000,1116980,6640,6630,6640,6620,61
20240830,090900,712460,6650,6650,6650,6650,9
20240830,090800,652610,6630,6640,6640,6630,2
20240830,090700,639340,6650,6650,6650,6650,0
20240830,090600,639340,6650,6650,6650,6650,1
20240830,090500,632690,6650,6650,6650,6650,0
20240830,090400,632690,6650,6650,6650,6650,0
20240830,090300,632690,6650,6650,6650,6650,19
20240830,090200,506340,6650,6650,6650,6650,0
20240830,090100,506340,6650,6640,6650,6640,6
20240830,090000,466470,6570,6570,6570,6570,71