KissMeData/089970/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,195600,884245570,10000,10000,10000,10000,3182
20240830,195500,884245570,10000,10000,10000,10000,0
20240830,195400,884245570,10000,10000,10000,10000,0
20240830,195300,884245570,10000,10000,10000,10000,0
20240830,195200,884245570,10000,10000,10000,10000,0
20240830,195100,884245570,10000,10000,10000,10000,0
20240830,195000,884245570,10000,10000,10000,10000,0
20240830,194900,884245570,10000,10000,10000,10000,0
20240830,194800,884245570,10000,10000,10000,10000,0
20240830,194700,884245570,10000,10000,10000,10000,0
20240830,194600,884245570,10000,10000,10000,10000,0
20240830,194500,884245570,10000,10000,10000,10000,0
20240830,194400,884245570,10000,10000,10000,10000,0
20240830,194300,884245570,10000,10000,10000,10000,0
20240830,194200,884245570,10000,10000,10000,10000,0
20240830,194100,884245570,10000,10000,10000,10000,0
20240830,194000,884245570,10000,10000,10000,10000,0
20240830,193900,884245570,10000,10000,10000,10000,0
20240830,193800,884245570,10000,10000,10000,10000,0
20240830,193700,884245570,10000,10000,10000,10000,0
20240830,193600,884245570,10000,10000,10000,10000,0
20240830,193500,884245570,10000,10000,10000,10000,0
20240830,193400,884245570,10000,10000,10000,10000,0
20240830,193300,884245570,10000,10000,10000,10000,0
20240830,193200,884245570,10000,10000,10000,10000,0
20240830,193100,884245570,10000,10000,10000,10000,0
20240830,193000,884245570,10000,10000,10000,10000,0
20240830,192900,884245570,10000,10000,10000,10000,0
20240830,192800,884245570,10000,10000,10000,10000,0
20240830,192700,884245570,10000,10000,10000,10000,0
20240830,192600,884245570,10000,10000,10000,10000,3182
20240830,192500,884245570,10000,10000,10000,10000,0
20240830,192400,884245570,10000,10000,10000,10000,0
20240830,192300,884245570,10000,10000,10000,10000,0
20240830,192200,884245570,10000,10000,10000,10000,0
20240830,192100,884245570,10000,10000,10000,10000,0
20240830,192000,884245570,10000,10000,10000,10000,0
20240830,191900,884245570,10000,10000,10000,10000,0
20240830,191800,884245570,10000,10000,10000,10000,0
20240830,191700,884245570,10000,10000,10000,10000,0
20240830,191600,884245570,10000,10000,10000,10000,0
20240830,191500,884245570,10000,10000,10000,10000,0
20240830,191400,884245570,10000,10000,10000,10000,0
20240830,191300,884245570,10000,10000,10000,10000,0
20240830,191200,884245570,10000,10000,10000,10000,0
20240830,191100,884245570,10000,10000,10000,10000,0
20240830,191000,884245570,10000,10000,10000,10000,0
20240830,190900,884245570,10000,10000,10000,10000,0
20240830,190800,884245570,10000,10000,10000,10000,0
20240830,190700,884245570,10000,10000,10000,10000,0
20240830,190600,884245570,10000,10000,10000,10000,0
20240830,190500,884245570,10000,10000,10000,10000,0
20240830,190400,884245570,10000,10000,10000,10000,0
20240830,190300,884245570,10000,10000,10000,10000,0
20240830,190200,884245570,10000,10000,10000,10000,0
20240830,190100,884245570,10000,10000,10000,10000,0
20240830,190000,884245570,10000,10000,10000,10000,0
20240830,185900,884245570,10000,10000,10000,10000,0
20240830,185800,884245570,10000,10000,10000,10000,0
20240830,185700,884245570,10000,10000,10000,10000,0
20240830,185600,884245570,10000,10000,10000,10000,3182
20240830,185500,884245570,10000,10000,10000,10000,0
20240830,185400,884245570,10000,10000,10000,10000,0
20240830,185300,884245570,10000,10000,10000,10000,0
20240830,185200,884245570,10000,10000,10000,10000,0
20240830,185100,884245570,10000,10000,10000,10000,0
20240830,185000,884245570,10000,10000,10000,10000,0
20240830,184900,884245570,10000,10000,10000,10000,0
20240830,184800,884245570,10000,10000,10000,10000,0
20240830,184700,884245570,10000,10000,10000,10000,0
20240830,184600,884245570,10000,10000,10000,10000,0
20240830,184500,884245570,10000,10000,10000,10000,0
20240830,184400,884245570,10000,10000,10000,10000,0
20240830,184300,884245570,10000,10000,10000,10000,0
20240830,184200,884245570,10000,10000,10000,10000,0
20240830,184100,884245570,10000,10000,10000,10000,0
20240830,184000,884245570,10000,10000,10000,10000,0
20240830,183900,884245570,10000,10000,10000,10000,0
20240830,183800,884245570,10000,10000,10000,10000,0
20240830,183700,884245570,10000,10000,10000,10000,0
20240830,183600,884245570,10000,10000,10000,10000,0
20240830,183500,884245570,10000,10000,10000,10000,0
20240830,183400,884245570,10000,10000,10000,10000,0
20240830,183300,884245570,10000,10000,10000,10000,0
20240830,183200,884245570,10000,10000,10000,10000,0
20240830,183100,884245570,10000,10000,10000,10000,0
20240830,183000,884245570,10000,10000,10000,10000,0
20240830,182900,884245570,10000,10000,10000,10000,0
20240830,182800,884245570,10000,10000,10000,10000,0
20240830,182700,884245570,10000,10000,10000,10000,0
20240830,182600,884245570,10000,10000,10000,10000,3182
20240830,182500,884245570,10000,10000,10000,10000,0
20240830,182400,884245570,10000,10000,10000,10000,0
20240830,182300,884245570,10000,10000,10000,10000,0
20240830,182200,884245570,10000,10000,10000,10000,0
20240830,182100,884245570,10000,10000,10000,10000,0
20240830,182000,884245570,10000,10000,10000,10000,0
20240830,181900,884245570,10000,10000,10000,10000,0
20240830,181800,884245570,10000,10000,10000,10000,0
20240830,181700,884245570,10000,10000,10000,10000,0
20240830,181600,884245570,10000,10000,10000,10000,0
20240830,181500,884245570,10000,10000,10000,10000,0
20240830,181400,884245570,10000,10000,10000,10000,0
20240830,181300,884245570,10000,10000,10000,10000,0
20240830,181200,884245570,10000,10000,10000,10000,0
20240830,181100,884245570,10000,10000,10000,10000,0
20240830,181000,884245570,10000,10000,10000,10000,0
20240830,180900,884245570,10000,10000,10000,10000,0
20240830,180800,884245570,10000,10000,10000,10000,0
20240830,180700,884245570,10000,10000,10000,10000,0
20240830,180600,884245570,10000,10000,10000,10000,0
20240830,180500,884245570,10000,10000,10000,10000,0
20240830,180400,884245570,10000,10000,10000,10000,0
20240830,180300,884245570,10000,10000,10000,10000,0
20240830,180200,884245570,10000,10000,10000,10000,0
20240830,180100,884245570,10000,10000,10000,10000,0
20240830,180000,884245570,10000,10000,10000,10000,0
20240830,175900,884245570,10000,10000,10000,10000,0
20240830,175800,884245570,10000,10000,10000,10000,0
20240830,175700,884245570,10000,10000,10000,10000,0
20240830,175600,884245570,10000,10000,10000,10000,3182
20240830,175500,884245570,10000,10000,10000,10000,0
20240830,175400,884245570,10000,10000,10000,10000,0
20240830,175300,884245570,10000,10000,10000,10000,0
20240830,175200,884245570,10000,10000,10000,10000,0
20240830,175100,884245570,10000,10000,10000,10000,0
20240830,175000,884245570,10000,10000,10000,10000,0
20240830,174900,884245570,10000,10000,10000,10000,0
20240830,174800,884245570,10000,10000,10000,10000,0
20240830,174700,884245570,10000,10000,10000,10000,0
20240830,174600,884245570,10000,10000,10000,10000,0
20240830,174500,884245570,10000,10000,10000,10000,0
20240830,174400,884245570,10000,10000,10000,10000,0
20240830,174300,884245570,10000,10000,10000,10000,0
20240830,174200,884245570,10000,10000,10000,10000,0
20240830,174100,884245570,10000,10000,10000,10000,0
20240830,174000,884245570,10000,10000,10000,10000,0
20240830,173900,884245570,10000,10000,10000,10000,0
20240830,173800,884245570,10000,10000,10000,10000,0
20240830,173700,884245570,10000,10000,10000,10000,0
20240830,173600,884245570,10000,10000,10000,10000,0
20240830,173500,884245570,10000,10000,10000,10000,0
20240830,173400,884245570,10000,10000,10000,10000,0
20240830,173300,884245570,10000,10000,10000,10000,0
20240830,173200,884245570,10000,10000,10000,10000,0
20240830,173100,884245570,10000,10000,10000,10000,0
20240830,173000,884245570,10000,10000,10000,10000,0
20240830,172900,884245570,10000,10000,10000,10000,0
20240830,172800,884245570,10000,10000,10000,10000,0
20240830,172700,884245570,10000,10000,10000,10000,0
20240830,172600,884245570,10000,10000,10000,10000,3182
20240830,172500,884245570,10000,10000,10000,10000,0
20240830,172400,884245570,10000,10000,10000,10000,0
20240830,172300,884245570,10000,10000,10000,10000,0
20240830,172200,884245570,10000,10000,10000,10000,0
20240830,172100,884245570,10000,10000,10000,10000,0
20240830,172000,884245570,10000,10000,10000,10000,0
20240830,171900,884245570,10000,10000,10000,10000,0
20240830,171800,884245570,10000,10000,10000,10000,0
20240830,171700,884245570,10000,10000,10000,10000,0
20240830,171600,884245570,10000,10000,10000,10000,0
20240830,171500,884245570,10000,10000,10000,10000,0
20240830,171400,884245570,10000,10000,10000,10000,0
20240830,171300,884245570,10000,10000,10000,10000,0
20240830,171200,884245570,10000,10000,10000,10000,0
20240830,171100,884245570,10000,10000,10000,10000,0
20240830,171000,884245570,10000,10000,10000,10000,0
20240830,170900,884245570,10000,10000,10000,10000,0
20240830,170800,884245570,10000,10000,10000,10000,0
20240830,170700,884245570,10000,10000,10000,10000,0
20240830,170600,884245570,10000,10000,10000,10000,0
20240830,170500,884245570,10000,10000,10000,10000,0
20240830,170400,884245570,10000,10000,10000,10000,0
20240830,170300,884245570,10000,10000,10000,10000,0
20240830,170200,884245570,10000,10000,10000,10000,0
20240830,170100,884245570,10000,10000,10000,10000,0
20240830,170000,884245570,10000,10000,10000,10000,0
20240830,165900,884245570,10000,10000,10000,10000,0
20240830,165800,884245570,10000,10000,10000,10000,0
20240830,165700,884245570,10000,10000,10000,10000,0
20240830,165600,884245570,10000,10000,10000,10000,3182
20240830,165500,884245570,10000,10000,10000,10000,0
20240830,165400,884245570,10000,10000,10000,10000,0
20240830,165300,884245570,10000,10000,10000,10000,0
20240830,165200,884245570,10000,10000,10000,10000,0
20240830,165100,884245570,10000,10000,10000,10000,0
20240830,165000,884245570,10000,10000,10000,10000,0
20240830,164900,884245570,10000,10000,10000,10000,0
20240830,164800,884245570,10000,10000,10000,10000,0
20240830,164700,884245570,10000,10000,10000,10000,0
20240830,164600,884245570,10000,10000,10000,10000,0
20240830,164500,884245570,10000,10000,10000,10000,0
20240830,164400,884245570,10000,10000,10000,10000,0
20240830,164300,884245570,10000,10000,10000,10000,0
20240830,164200,884245570,10000,10000,10000,10000,0
20240830,164100,884245570,10000,10000,10000,10000,0
20240830,164000,884245570,10000,10000,10000,10000,0
20240830,163900,884245570,10000,10000,10000,10000,0
20240830,163800,884245570,10000,10000,10000,10000,0
20240830,163700,884245570,10000,10000,10000,10000,0
20240830,163600,884245570,10000,10000,10000,10000,0
20240830,163500,884245570,10000,10000,10000,10000,0
20240830,163400,884245570,10000,10000,10000,10000,0
20240830,163300,884245570,10000,10000,10000,10000,0
20240830,163200,884245570,10000,10000,10000,10000,0
20240830,163100,884245570,10000,10000,10000,10000,0
20240830,163000,884245570,10000,10000,10000,10000,0
20240830,162900,884245570,10000,10000,10000,10000,0
20240830,162800,884245570,10000,10000,10000,10000,0
20240830,162700,884245570,10000,10000,10000,10000,0
20240830,162600,884245570,10000,10000,10000,10000,3182
20240830,162500,884245570,10000,10000,10000,10000,0
20240830,162400,884245570,10000,10000,10000,10000,0
20240830,162300,884245570,10000,10000,10000,10000,0
20240830,162200,884245570,10000,10000,10000,10000,0
20240830,162100,884245570,10000,10000,10000,10000,0
20240830,162000,884245570,10000,10000,10000,10000,0
20240830,161900,884245570,10000,10000,10000,10000,0
20240830,161800,884245570,10000,10000,10000,10000,0
20240830,161700,884245570,10000,10000,10000,10000,0
20240830,161600,884245570,10000,10000,10000,10000,0
20240830,161500,884245570,10000,10000,10000,10000,0
20240830,161400,884245570,10000,10000,10000,10000,0
20240830,161300,884245570,10000,10000,10000,10000,0
20240830,161200,884245570,10000,10000,10000,10000,0
20240830,161100,884245570,10000,10000,10000,10000,0
20240830,161000,884245570,10000,10000,10000,10000,0
20240830,160900,884245570,10000,10000,10000,10000,0
20240830,160800,884245570,10000,10000,10000,10000,0
20240830,160700,884245570,10000,10000,10000,10000,0
20240830,160600,884245570,10000,10000,10000,10000,0
20240830,160500,884245570,10000,10000,10000,10000,0
20240830,160400,884245570,10000,10000,10000,10000,0
20240830,160300,884245570,10000,10000,10000,10000,0
20240830,160200,884245570,10000,10000,10000,10000,0
20240830,160100,884245570,10000,10000,10000,10000,0
20240830,160000,884245570,10000,10000,10000,10000,0
20240830,155900,884245570,10000,10000,10000,10000,0
20240830,155800,884245570,10000,10000,10000,10000,0
20240830,155700,884245570,10000,10000,10000,10000,0
20240830,155600,884245570,10000,10000,10000,10000,3182
20240830,155500,884245570,10000,10000,10000,10000,0
20240830,155400,884245570,10000,10000,10000,10000,0
20240830,155300,884245570,10000,10000,10000,10000,0
20240830,155200,884245570,10000,10000,10000,10000,0
20240830,155100,884245570,10000,10000,10000,10000,0
20240830,155000,884245570,10000,10000,10000,10000,0
20240830,154900,884245570,10000,10000,10000,10000,0
20240830,154800,884245570,10000,10000,10000,10000,0
20240830,154700,884245570,10000,10000,10000,10000,0
20240830,154600,884245570,10000,10000,10000,10000,0
20240830,154500,884245570,10000,10000,10000,10000,0
20240830,154400,884245570,10000,10000,10000,10000,0
20240830,154300,884245570,10000,10000,10000,10000,0
20240830,154200,884245570,10000,10000,10000,10000,0
20240830,154100,884245570,10000,10000,10000,10000,0
20240830,154000,884245570,10000,10000,10000,10000,0
20240830,153900,884245570,10000,10000,10000,10000,0
20240830,153800,884245570,10000,10000,10000,10000,0
20240830,153700,884245570,10000,10000,10000,10000,0
20240830,153600,884245570,10000,10000,10000,10000,0
20240830,153500,884245570,10000,10000,10000,10000,0
20240830,153400,884245570,10000,10000,10000,10000,0
20240830,153300,884245570,10000,10000,10000,10000,0
20240830,153200,884245570,10000,10000,10000,10000,0
20240830,153100,884245570,10000,10000,10000,10000,0
20240830,153000,884245570,10000,10000,10000,10000,3182
20240830,152900,852425570,10150,10150,10150,10150,0
20240830,152800,852425570,10150,10150,10150,10150,0
20240830,152700,852425570,10150,10150,10150,10150,0
20240830,152600,852425570,10150,10150,10150,10150,0
20240830,152500,852425570,10150,10150,10150,10150,0
20240830,152400,852425570,10150,10150,10150,10150,0
20240830,152300,852425570,10150,10150,10150,10150,0
20240830,152200,852425570,10150,10150,10150,10150,0
20240830,152100,852425570,10150,10150,10150,10150,0
20240830,152000,852425570,10150,10150,10150,10150,0
20240830,151900,852425570,10150,10050,10160,10050,1288
20240830,151800,839459370,10050,10070,10090,10050,1992
20240830,151700,819426070,10130,10120,10130,10060,1035
20240830,151600,808984550,10080,10090,10090,10070,127
20240830,151500,807704700,10130,10130,10130,10130,8
20240830,151400,807623660,10140,10130,10140,10070,260
20240830,151300,804989230,10120,10110,10120,10110,200
20240830,151200,802966230,10130,10050,10130,10040,194
20240830,151100,801015940,10130,10090,10140,10050,3498
20240830,151000,765828300,10190,10190,10190,10190,0
20240830,150900,765828300,10190,10150,10190,10150,1790
20240830,150800,747633540,10180,10080,10180,10080,2207
20240830,150700,725369650,10080,10070,10080,10070,16
20240830,150600,725208500,10080,10080,10080,10080,169
20240830,150500,723504980,10080,10080,10080,10080,138
20240830,150400,722113940,10090,10080,10100,10080,283
20240830,150300,719258400,10100,10080,10100,10080,51
20240830,150200,718744020,10080,10070,10080,10070,70
20240830,150100,718038920,10070,10070,10080,10070,147
20240830,150000,716558620,10070,10070,10070,10070,15
20240830,145900,716407570,10070,10070,10070,10070,323
20240830,145800,713154960,10070,10080,10080,10070,10
20240830,145700,713054250,10080,10080,10080,10080,30
20240830,145600,712751850,10080,10090,10090,10080,35
20240830,145500,712398960,10110,10090,10110,10090,23
20240830,145400,712166790,10100,10080,10100,10070,256
20240830,145300,709582780,10070,10070,10070,10070,42
20240830,145200,709159840,10060,10070,10070,10050,61
20240830,145100,708546070,10070,10060,10070,10060,28
20240830,145000,708264240,10090,10060,10090,10060,24
20240830,144900,708022740,10050,10060,10060,10050,83
20240830,144800,707188530,10060,10060,10060,10060,45
20240830,144700,706735830,10060,10060,10060,10060,53
20240830,144600,706202650,10060,10060,10060,10060,39
20240830,144500,705810310,10070,10060,10070,10060,92
20240830,144400,704884030,10060,10060,10060,10060,24
20240830,144300,704642590,10060,10050,10060,10050,65
20240830,144200,703989300,10050,10060,10060,10050,11
20240830,144100,703878740,10070,10070,10070,10060,47
20240830,144000,703405550,10070,10070,10070,10060,79
20240830,143900,702610110,10060,10060,10060,10050,52
20240830,143800,702087000,10070,10070,10070,10070,0
20240830,143700,702087000,10070,10050,10070,10050,106
20240830,143600,701020640,10070,10060,10070,10060,20
20240830,143500,700819430,10070,10060,10080,10060,6
20240830,143400,700759030,10060,10050,10060,10050,100
20240830,143300,699753260,10050,10060,10060,10050,523
20240830,143200,694497100,10050,10050,10050,10050,95
20240830,143100,693542350,10050,10060,10060,10050,30
20240830,143000,693240670,10060,10060,10060,10060,10
20240830,142900,693140070,10070,10070,10070,10070,40
20240830,142800,692737270,10070,10060,10080,10060,104
20240830,142700,691690880,10060,10050,10060,10050,56
20240830,142600,691127770,10060,10060,10060,10050,68
20240830,142500,690443710,10060,10060,10070,10060,55
20240830,142400,689890400,10060,10070,10070,10060,34
20240830,142300,689548260,10080,10060,10080,10060,2
20240830,142200,689528120,10120,10120,10120,10120,0
20240830,142100,689528120,10120,10060,10120,10060,130
20240830,142000,688217300,10070,10060,10070,10060,64
20240830,141900,687573410,10060,10070,10070,10060,1987
20240830,141800,667583990,10070,10070,10070,10060,71
20240830,141700,666869060,10070,10070,10070,10070,42
20240830,141600,666446120,10070,10070,10070,10070,30
20240830,141500,666144020,10070,10080,10080,10070,44
20240830,141400,665700930,10080,10080,10080,10080,6
20240830,141300,665640450,10080,10080,10080,10080,44
20240830,141200,665196930,10080,10080,10080,10080,93
20240830,141100,664259490,10090,10080,10090,10080,37
20240830,141000,663886480,10080,10080,10090,10080,53
20240830,140900,663352230,10080,10080,10080,10080,24
20240830,140800,663110310,10100,10090,10100,10080,139
20240830,140700,661708680,10100,10090,10100,10090,27
20240830,140600,661436240,10090,10090,10090,10090,25
20240830,140500,661183990,10080,10080,10090,10080,58
20240830,140400,660599340,10080,10090,10090,10080,100
20240830,140300,659590620,10090,10090,10090,10090,0
20240830,140200,659590620,10090,10070,10090,10060,73
20240830,140100,658855580,10070,10070,10070,10060,70
20240830,140000,658150810,10070,10060,10070,10060,28
20240830,135900,657869060,10060,10070,10070,10060,21
20240830,135800,657657750,10080,10070,10080,10070,547
20240830,135700,652149110,10070,10070,10070,10070,54
20240830,135600,651605330,10080,10070,10080,10070,2
20240830,135500,651585180,10070,10080,10080,10070,79
20240830,135400,650789310,10080,10080,10080,10080,47
20240830,135300,650315550,10080,10080,10080,10080,0
20240830,135200,650315550,10080,10080,10080,10080,136
20240830,135100,648944670,10090,10080,10090,10080,89
20240830,135000,648047020,10080,10080,10080,10080,18
20240830,134900,647865580,10090,10080,10090,10080,15
20240830,134800,647714370,10130,10130,10130,10130,0
20240830,134700,647714370,10130,10080,10130,10080,12
20240830,134600,647593360,10070,10080,10080,10070,73
20240830,134500,646858240,10080,10070,10080,10070,91
20240830,134400,645941830,10070,10080,10080,10070,34
20240830,134300,645599270,10080,10090,10090,10070,215
20240830,134200,643434030,10090,10130,10130,10090,25
20240830,134100,643181700,10140,10080,10140,10080,51
20240830,134000,642666880,10070,10070,10070,10070,68
20240830,133900,641982120,10070,10070,10070,10070,66
20240830,133800,641317500,10080,10070,10080,10070,68
20240830,133700,640632730,10070,10070,10070,10070,23
20240830,133600,640401120,10080,10080,10090,10080,169
20240830,133500,638697580,10080,10080,10080,10080,24
20240830,133400,638455660,10110,10110,10110,10110,0
20240830,133300,638455660,10110,10140,10150,10110,16
20240830,133200,638293800,10120,10080,10120,10070,99
20240830,133100,637295140,10070,10070,10080,10070,88
20240830,133000,636408970,10070,10070,10080,10070,11
20240830,132900,636298190,10080,10070,10080,10070,92
20240830,132800,635371630,10070,10090,10090,10070,41
20240830,132700,634958740,10070,10080,10080,10070,33
20240830,132600,634626110,10080,10070,10080,10070,24
20240830,132500,634384330,10070,10080,10080,10070,67
20240830,132400,633709100,10090,10080,10090,10080,12
20240830,132300,633588130,10080,10080,10090,10070,81
20240830,132200,632771990,10080,10070,10080,10070,251
20240830,132100,630242820,10080,10080,10080,10080,216
20240830,132000,628065540,10080,10080,10080,10080,76
20240830,131900,627299460,10080,10080,10090,10080,23
20240830,131800,627067600,10100,10090,10100,10090,287
20240830,131700,624171760,10100,10090,10100,10090,11
20240830,131600,624060760,10110,10100,10110,10100,11
20240830,131500,623949650,10090,10100,10100,10090,101
20240830,131400,622930320,10100,10100,10100,10100,14
20240830,131300,622788920,10110,10090,10110,10090,147
20240830,131200,621304790,10090,10100,10100,10090,33
20240830,131100,620971810,10100,10100,10100,10100,2
20240830,131000,620951610,10090,10090,10100,10090,96
20240830,130900,619982960,10090,10100,10100,10090,44
20240830,130800,619538600,10120,10100,10120,10100,71
20240830,130700,618821390,10100,10100,10100,10100,25
20240830,130600,618568890,10120,10120,10120,10120,0
20240830,130500,618568890,10120,10120,10120,10120,1
20240830,130400,618558770,10160,10110,10160,10110,36
20240830,130300,618194100,10100,10100,10100,10100,60
20240830,130200,617588100,10100,10090,10100,10090,105
20240830,130100,616528380,10100,10090,10100,10090,53
20240830,130000,615993390,10090,10100,10100,10090,189
20240830,125900,614084740,10100,10100,10100,10090,45
20240830,125800,613630390,10100,10100,10100,10100,56
20240830,125700,613064790,10100,10110,10110,10100,40
20240830,125600,612660550,10110,10110,10110,10110,51
20240830,125500,612144940,10110,10110,10110,10110,55
20240830,125400,611588890,10120,10120,10120,10120,0
20240830,125300,611588890,10120,10120,10120,10120,40
20240830,125200,611184090,10120,10110,10120,10110,80
20240830,125100,610375160,10120,10120,10120,10120,51
20240830,125000,609859040,10120,10120,10120,10120,65
20240830,124900,609201240,10120,10120,10120,10120,26
20240830,124800,608938120,10120,10120,10120,10120,43
20240830,124700,608502960,10120,10130,10130,10120,61
20240830,124600,607885630,10120,10120,10130,10120,164
20240830,124500,606225940,10120,10120,10120,10120,634
20240830,124400,599809860,10130,10120,10130,10120,26
20240830,124300,599546730,10120,10120,10120,10120,37
20240830,124200,599172290,10120,10130,10130,10120,62
20240830,124100,598544260,10130,10130,10130,10130,31
20240830,124000,598230230,10130,10130,10130,10130,24
20240830,123900,597987110,10130,10130,10130,10130,27
20240830,123800,597713600,10130,10130,10140,10130,96
20240830,123700,596740500,10130,10130,10130,10130,89
20240830,123600,595838930,10140,10140,10140,10140,0
20240830,123500,595838930,10140,10140,10140,10140,309
20240830,123400,592705670,10140,10140,10140,10140,15
20240830,123300,592553570,10150,10150,10150,10150,15
20240830,123200,592401320,10140,10140,10140,10140,76
20240830,123100,591630680,10140,10140,10140,10140,45
20240830,123000,591174380,10140,10150,10150,10140,34
20240830,122900,590829370,10140,10130,10140,10130,107
20240830,122800,589745370,10130,10130,10130,10130,10
20240830,122700,589644070,10130,10130,10130,10130,73
20240830,122600,588904580,10130,10130,10130,10130,61
20240830,122500,588286650,10130,10150,10150,10130,50
20240830,122400,587779450,10150,10150,10150,10150,14
20240830,122300,587637350,10160,10150,10160,10150,21
20240830,122200,587424110,10150,10150,10150,10150,45
20240830,122100,586967360,10170,10160,10170,10160,38
20240830,122000,586581030,10150,10150,10150,10140,76
20240830,121900,585809760,10150,10150,10150,10150,39
20240830,121800,585413910,10150,10130,10150,10130,223
20240830,121700,583154720,10130,10110,10130,10110,98
20240830,121600,582163050,10120,10120,10120,10120,25
20240830,121500,581910050,10110,10110,10110,10100,25
20240830,121400,581657450,10120,10110,10120,10110,112
20240830,121300,580524310,10100,10100,10100,10100,56
20240830,121200,579958710,10100,10090,10100,10090,323
20240830,121100,576699340,10120,10120,10120,10120,0
20240830,121000,576699340,10120,10100,10120,10090,76
20240830,120900,575931930,10100,10100,10100,10100,234
20240830,120800,573568530,10100,10100,10100,10100,70
20240830,120700,572861530,10100,10100,10100,10100,10
20240830,120600,572760530,10110,10110,10110,10110,7
20240830,120500,572689760,10110,10110,10110,10110,99
20240830,120400,571688870,10110,10110,10110,10110,50
20240830,120300,571183370,10110,10110,10110,10110,48
20240830,120200,570698090,10110,10110,10110,10110,52
20240830,120100,570172370,10110,10110,10110,10110,30
20240830,120000,569869070,10110,10120,10120,10110,26
20240830,115900,569606190,10110,10110,10110,10110,58
20240830,115800,569019810,10110,10110,10110,10110,55
20240830,115700,568463760,10110,10110,10110,10110,0
20240830,115600,568463760,10110,10110,10110,10110,94
20240830,115500,567513420,10110,10110,10110,10110,87
20240830,115400,566633850,10110,10110,10110,10110,26
20240830,115300,566370990,10110,10120,10120,10110,45
20240830,115200,565915800,10130,10120,10130,10120,27
20240830,115100,565642550,10130,10130,10130,10130,0
20240830,115000,565642550,10130,10110,10130,10110,72
20240830,114900,564914610,10110,10110,10110,10110,146
20240830,114800,563438550,10120,10110,10120,10110,82
20240830,114700,562609520,10110,10110,10110,10110,58
20240830,114600,562023140,10110,10110,10110,10110,0
20240830,114500,562023140,10110,10110,10120,10110,78
20240830,114400,561234550,10120,10120,10120,10120,4
20240830,114300,561194070,10110,10110,10120,10110,28
20240830,114200,560910980,10110,10100,10120,10100,81
20240830,114100,560092580,10110,10110,10110,10110,11
20240830,114000,559981370,10100,10110,10110,10100,66
20240830,113900,559314550,10100,10100,10110,10100,102
20240830,113800,558284340,10110,10100,10110,10100,47
20240830,113700,557809630,10100,10100,10100,10100,562
20240830,113600,552133430,10100,10100,10110,10100,74
20240830,113500,551386000,10100,10110,10110,10100,38
20240830,113400,551002150,10110,10110,10110,10110,66
20240830,113300,550334890,10110,10110,10110,10110,22
20240830,113200,550112470,10120,10120,10120,10110,107
20240830,113100,549030130,10120,10110,10120,10110,70
20240830,113000,548321930,10110,10110,10110,10110,23
20240830,112900,548089400,10120,10110,10120,10110,39
20240830,112800,547695080,10110,10110,10110,10110,43
20240830,112700,547260350,10120,10120,10120,10120,45
20240830,112600,546804950,10120,10110,10120,10110,82
20240830,112500,545975320,10120,10110,10120,10110,81
20240830,112400,545155960,10130,10120,10130,10120,577
20240830,112300,539311050,10110,10130,10130,10110,531
20240830,112200,533936150,10130,10130,10130,10130,14
20240830,112100,533794330,10140,10130,10140,10130,39
20240830,112000,533399250,10130,10130,10130,10130,22
20240830,111900,533176390,10130,10130,10130,10130,58
20240830,111800,532588850,10130,10130,10130,10130,65
20240830,111700,531930400,10140,10150,10150,10130,42
20240830,111600,531504640,10140,10140,10150,10140,30
20240830,111500,531200420,10140,10150,10150,10140,59
20240830,111400,530601820,10150,10140,10150,10140,69
20240830,111300,529901890,10140,10140,10140,10140,61
20240830,111200,529283350,10150,10140,10150,10140,91
20240830,111100,528360600,10140,10160,10160,10140,293
20240830,111000,525386320,10170,10170,10170,10160,12
20240830,110900,525264370,10170,10160,10170,10160,53
20240830,110800,524725880,10180,10160,10230,10160,167
20240830,110700,523025850,10170,10170,10170,10170,0
20240830,110600,523025850,10170,10160,10170,10160,99
20240830,110500,522019710,10150,10150,10150,10150,47
20240830,110400,521542660,10160,10150,10160,10150,15
20240830,110300,521390400,10160,10150,10160,10150,462
20240830,110200,516700580,10150,10150,10150,10150,80
20240830,110100,515888580,10160,10160,10160,10150,12
20240830,110000,515766750,10160,10160,10160,10150,67
20240830,105900,515086380,10160,10160,10170,10160,117
20240830,105800,513897420,10170,10170,10170,10160,29
20240830,105700,513602690,10160,10160,10160,10160,18
20240830,105600,513419810,10160,10170,10170,10160,230
20240830,105500,511082570,10170,10170,10170,10170,53
20240830,105400,510543560,10160,10160,10160,10160,26
20240830,105300,510279400,10160,10170,10170,10160,77
20240830,105200,509496470,10170,10170,10170,10170,70
20240830,105100,508784570,10170,10170,10170,10170,560
20240830,105000,503089370,10180,10180,10180,10180,36
20240830,104900,502722890,10180,10190,10190,10180,23
20240830,104800,502488730,10190,10190,10190,10190,35
20240830,104700,502132080,10190,10190,10190,10190,28
20240830,104600,501846760,10190,10190,10190,10190,53
20240830,104500,501306690,10190,10190,10190,10190,42
20240830,104400,500878710,10200,10190,10200,10190,20
20240830,104300,500674900,10190,10180,10190,10180,157
20240830,104200,499075540,10180,10170,10180,10170,68
20240830,104100,498383420,10170,10170,10170,10170,40
20240830,104000,497976620,10170,10180,10180,10170,23
20240830,103900,497742610,10180,10170,10180,10170,97
20240830,103800,496755520,10170,10170,10180,10170,68
20240830,103700,496063950,10180,10170,10180,10170,51
20240830,103600,495545270,10170,10180,10180,10170,105
20240830,103500,494477040,10170,10180,10180,10170,20
20240830,103400,494273590,10190,10190,10190,10190,1
20240830,103300,494263400,10190,10180,10190,10170,1700
20240830,103200,476968870,10190,10200,10200,10190,90
20240830,103100,476051280,10200,10200,10200,10200,34
20240830,103000,475704480,10200,10210,10210,10200,126
20240830,102900,474419140,10210,10210,10210,10210,68
20240830,102800,473724860,10200,10200,10200,10190,57
20240830,102700,473143550,10200,10200,10200,10200,83
20240830,102600,472296950,10200,10200,10200,10200,63
20240830,102500,471654350,10200,10200,10200,10190,69
20240830,102400,470950930,10200,10200,10200,10200,38
20240830,102300,470563330,10200,10200,10200,10200,50
20240830,102200,470053330,10190,10170,10190,10170,57
20240830,102100,469473250,10170,10170,10180,10170,26
20240830,102000,469208790,10170,10150,10170,10150,118
20240830,101900,468009950,10140,10150,10150,10140,13
20240830,101800,467878100,10150,10140,10160,10140,88
20240830,101700,466985050,10140,10130,10150,10130,91
20240830,101600,466062660,10130,10130,10140,10130,55
20240830,101500,465505360,10130,10130,10140,10120,121
20240830,101400,464279900,10130,10130,10140,10130,516
20240830,101300,459051580,10130,10140,10140,10120,583
20240830,101200,453140770,10150,10160,10160,10150,563
20240830,101100,447426020,10170,10180,10180,10170,356
20240830,101000,443805430,10180,10180,10190,10180,192
20240830,100900,441850860,10180,10180,10190,10180,72
20240830,100800,441117690,10180,10190,10190,10180,133
20240830,100700,439762430,10190,10190,10200,10190,26
20240830,100600,439497390,10190,10200,10200,10190,54
20240830,100500,438946790,10210,10210,10210,10210,1
20240830,100400,438936580,10230,10180,10230,10180,19
20240830,100300,438742970,10170,10170,10180,10170,77
20240830,100200,437959870,10160,10160,10160,10160,32
20240830,100100,437634750,10160,10160,10160,10160,31
20240830,100000,437319790,10160,10150,10160,10150,52
20240830,095900,436791910,10160,10170,10170,10160,75
20240830,095800,436029810,10160,10160,10160,10160,50
20240830,095700,435521810,10160,10150,10160,10150,95
20240830,095600,434557510,10150,10180,10180,10150,98
20240830,095500,433561880,10180,10180,10180,10180,10
20240830,095400,433460080,10200,10180,10200,10180,15
20240830,095300,433307180,10200,10210,10210,10200,596
20240830,095200,427227490,10210,10210,10210,10210,16
20240830,095100,427064130,10230,10230,10230,10220,141
20240830,095000,425622800,10230,10240,10240,10230,864
20240830,094900,416778780,10250,10250,10260,10250,54
20240830,094800,416225020,10260,10260,10260,10250,68
20240830,094700,415527470,10250,10250,10250,10250,63
20240830,094600,414881720,10250,10260,10260,10250,50
20240830,094500,414369200,10250,10250,10260,10250,73
20240830,094400,413620850,10250,10250,10250,10250,65
20240830,094300,412954600,10250,10260,10260,10250,626
20240830,094200,406537330,10260,10260,10260,10260,30
20240830,094100,406229530,10260,10260,10260,10260,58
20240830,094000,405634450,10260,10260,10260,10250,39
20240830,093900,405234330,10250,10250,10260,10250,79
20240830,093800,404424470,10250,10250,10250,10250,296
20240830,093700,401390470,10250,10270,10270,10250,2657
20240830,093600,374128920,10280,10280,10280,10270,90
20240830,093500,373204020,10280,10270,10280,10270,22
20240830,093400,372978070,10270,10270,10270,10270,48
20240830,093300,372485110,10270,10280,10290,10270,365
20240830,093200,368733270,10280,10290,10290,10280,293
20240830,093100,365720790,10290,10300,10300,10290,552
20240830,093000,360035700,10300,10340,10340,10300,466
20240830,092900,355224640,10340,10340,10340,10340,604
20240830,092800,348979280,10350,10360,10360,10340,1216
20240830,092700,336388170,10370,10380,10380,10370,305
20240830,092600,333224520,10380,10380,10380,10380,246
20240830,092500,330671040,10380,10380,10380,10380,19
20240830,092400,330473820,10370,10410,10410,10370,153
20240830,092300,328883210,10410,10410,10410,10410,205
20240830,092200,326749160,10410,10360,10410,10360,537
20240830,092100,321180650,10370,10370,10370,10370,110
20240830,092000,320039950,10370,10400,10400,10370,329
20240830,091900,316625990,10400,10380,10400,10380,28
20240830,091800,316335230,10370,10350,10370,10340,98
20240830,091700,315320670,10350,10330,10350,10330,1006
20240830,091600,304918170,10350,10350,10350,10350,55
20240830,091500,304348920,10370,10420,10420,10370,1512
20240830,091400,288630100,10420,10500,10500,10420,1377
20240830,091300,274234780,10490,10450,10490,10450,141
20240830,091200,272759690,10450,10450,10450,10450,218
20240830,091100,270481590,10450,10420,10470,10420,525
20240830,091000,264996080,10420,10430,10430,10420,500
20240830,090900,259783240,10420,10430,10450,10420,450
20240830,090800,255088120,10420,10430,10430,10420,113
20240830,090700,253910560,10480,10500,10550,10480,2847
20240830,090600,224066480,10500,10550,10550,10490,44
20240830,090500,223604300,10560,10480,10570,10480,2162
20240830,090400,200854790,10480,10500,10500,10390,1296
20240830,090300,187311330,10450,10800,10800,10250,5714
20240830,090200,126557410,10740,11060,11060,10740,11449
20240830,090100,0,10050,10050,10050,10050,0
20240830,090000,0,10050,10050,10050,10050,0