KissMeData/083500/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194400,1139133520,9460,9460,9460,9460,1937
20230830,194300,1139133520,9460,9460,9460,9460,0
20230830,194200,1139133520,9460,9460,9460,9460,0
20230830,194100,1139133520,9460,9460,9460,9460,0
20230830,194000,1139133520,9460,9460,9460,9460,0
20230830,193900,1139133520,9460,9460,9460,9460,0
20230830,193800,1139133520,9460,9460,9460,9460,0
20230830,193700,1139133520,9460,9460,9460,9460,0
20230830,193600,1139133520,9460,9460,9460,9460,0
20230830,193500,1139133520,9460,9460,9460,9460,0
20230830,193400,1139133520,9460,9460,9460,9460,0
20230830,193300,1139133520,9460,9460,9460,9460,0
20230830,193200,1139133520,9460,9460,9460,9460,0
20230830,193100,1139133520,9460,9460,9460,9460,0
20230830,193000,1139133520,9460,9460,9460,9460,0
20230830,192900,1139133520,9460,9460,9460,9460,0
20230830,192800,1139133520,9460,9460,9460,9460,0
20230830,192700,1139133520,9460,9460,9460,9460,0
20230830,192600,1139133520,9460,9460,9460,9460,0
20230830,192500,1139133520,9460,9460,9460,9460,0
20230830,192400,1139133520,9460,9460,9460,9460,0
20230830,192300,1139133520,9460,9460,9460,9460,0
20230830,192200,1139133520,9460,9460,9460,9460,0
20230830,192100,1139133520,9460,9460,9460,9460,0
20230830,192000,1139133520,9460,9460,9460,9460,0
20230830,191900,1139133520,9460,9460,9460,9460,0
20230830,191800,1139133520,9460,9460,9460,9460,0
20230830,191700,1139133520,9460,9460,9460,9460,0
20230830,191600,1139133520,9460,9460,9460,9460,0
20230830,191500,1139133520,9460,9460,9460,9460,0
20230830,191400,1139133520,9460,9460,9460,9460,1937
20230830,191300,1139133520,9460,9460,9460,9460,0
20230830,191200,1139133520,9460,9460,9460,9460,0
20230830,191100,1139133520,9460,9460,9460,9460,0
20230830,191000,1139133520,9460,9460,9460,9460,0
20230830,190900,1139133520,9460,9460,9460,9460,0
20230830,190800,1139133520,9460,9460,9460,9460,0
20230830,190700,1139133520,9460,9460,9460,9460,0
20230830,190600,1139133520,9460,9460,9460,9460,0
20230830,190500,1139133520,9460,9460,9460,9460,0
20230830,190400,1139133520,9460,9460,9460,9460,0
20230830,190300,1139133520,9460,9460,9460,9460,0
20230830,190200,1139133520,9460,9460,9460,9460,0
20230830,190100,1139133520,9460,9460,9460,9460,0
20230830,190000,1139133520,9460,9460,9460,9460,0
20230830,185900,1139133520,9460,9460,9460,9460,0
20230830,185800,1139133520,9460,9460,9460,9460,0
20230830,185700,1139133520,9460,9460,9460,9460,0
20230830,185600,1139133520,9460,9460,9460,9460,0
20230830,185500,1139133520,9460,9460,9460,9460,0
20230830,185400,1139133520,9460,9460,9460,9460,0
20230830,185300,1139133520,9460,9460,9460,9460,0
20230830,185200,1139133520,9460,9460,9460,9460,0
20230830,185100,1139133520,9460,9460,9460,9460,0
20230830,185000,1139133520,9460,9460,9460,9460,0
20230830,184900,1139133520,9460,9460,9460,9460,0
20230830,184800,1139133520,9460,9460,9460,9460,0
20230830,184700,1139133520,9460,9460,9460,9460,0
20230830,184600,1139133520,9460,9460,9460,9460,0
20230830,184500,1139133520,9460,9460,9460,9460,0
20230830,184400,1139133520,9460,9460,9460,9460,1937
20230830,184300,1139133520,9460,9460,9460,9460,0
20230830,184200,1139133520,9460,9460,9460,9460,0
20230830,184100,1139133520,9460,9460,9460,9460,0
20230830,184000,1139133520,9460,9460,9460,9460,0
20230830,183900,1139133520,9460,9460,9460,9460,0
20230830,183800,1139133520,9460,9460,9460,9460,0
20230830,183700,1139133520,9460,9460,9460,9460,0
20230830,183600,1139133520,9460,9460,9460,9460,0
20230830,183500,1139133520,9460,9460,9460,9460,0
20230830,183400,1139133520,9460,9460,9460,9460,0
20230830,183300,1139133520,9460,9460,9460,9460,0
20230830,183200,1139133520,9460,9460,9460,9460,0
20230830,183100,1139133520,9460,9460,9460,9460,0
20230830,183000,1139133520,9460,9460,9460,9460,0
20230830,182900,1139133520,9460,9460,9460,9460,0
20230830,182800,1139133520,9460,9460,9460,9460,0
20230830,182700,1139133520,9460,9460,9460,9460,0
20230830,182600,1139133520,9460,9460,9460,9460,0
20230830,182500,1139133520,9460,9460,9460,9460,0
20230830,182400,1139133520,9460,9460,9460,9460,0
20230830,182300,1139133520,9460,9460,9460,9460,0
20230830,182200,1139133520,9460,9460,9460,9460,0
20230830,182100,1139133520,9460,9460,9460,9460,0
20230830,182000,1139133520,9460,9460,9460,9460,0
20230830,181900,1139133520,9460,9460,9460,9460,0
20230830,181800,1139133520,9460,9460,9460,9460,0
20230830,181700,1139133520,9460,9460,9460,9460,0
20230830,181600,1139133520,9460,9460,9460,9460,0
20230830,181500,1139133520,9460,9460,9460,9460,0
20230830,181400,1139133520,9460,9460,9460,9460,1937
20230830,181300,1139133520,9460,9460,9460,9460,0
20230830,181200,1139133520,9460,9460,9460,9460,0
20230830,181100,1139133520,9460,9460,9460,9460,0
20230830,181000,1139133520,9460,9460,9460,9460,0
20230830,180900,1139133520,9460,9460,9460,9460,0
20230830,180800,1139133520,9460,9460,9460,9460,0
20230830,180700,1139133520,9460,9460,9460,9460,0
20230830,180600,1139133520,9460,9460,9460,9460,0
20230830,180500,1139133520,9460,9460,9460,9460,0
20230830,180400,1139133520,9460,9460,9460,9460,0
20230830,180300,1139133520,9460,9460,9460,9460,0
20230830,180200,1139133520,9460,9460,9460,9460,0
20230830,180100,1139133520,9460,9460,9460,9460,0
20230830,180000,1139133520,9460,9460,9460,9460,0
20230830,175900,1139133520,9460,9460,9460,9460,0
20230830,175800,1139133520,9460,9460,9460,9460,0
20230830,175700,1139133520,9460,9460,9460,9460,0
20230830,175600,1139133520,9460,9460,9460,9460,0
20230830,175500,1139133520,9460,9460,9460,9460,0
20230830,175400,1139133520,9460,9460,9460,9460,0
20230830,175300,1139133520,9460,9460,9460,9460,0
20230830,175200,1139133520,9460,9460,9460,9460,0
20230830,175100,1139133520,9460,9460,9460,9460,0
20230830,175000,1139133520,9460,9460,9460,9460,0
20230830,174900,1139133520,9460,9460,9460,9460,0
20230830,174800,1139133520,9460,9460,9460,9460,0
20230830,174700,1139133520,9460,9460,9460,9460,0
20230830,174600,1139133520,9460,9460,9460,9460,0
20230830,174500,1139133520,9460,9460,9460,9460,0
20230830,174400,1139133520,9460,9460,9460,9460,1937
20230830,174300,1139133520,9460,9460,9460,9460,0
20230830,174200,1139133520,9460,9460,9460,9460,0
20230830,174100,1139133520,9460,9460,9460,9460,0
20230830,174000,1139133520,9460,9460,9460,9460,0
20230830,173900,1139133520,9460,9460,9460,9460,0
20230830,173800,1139133520,9460,9460,9460,9460,0
20230830,173700,1139133520,9460,9460,9460,9460,0
20230830,173600,1139133520,9460,9460,9460,9460,0
20230830,173500,1139133520,9460,9460,9460,9460,0
20230830,173400,1139133520,9460,9460,9460,9460,0
20230830,173300,1139133520,9460,9460,9460,9460,0
20230830,173200,1139133520,9460,9460,9460,9460,0
20230830,173100,1139133520,9460,9460,9460,9460,0
20230830,173000,1139133520,9460,9460,9460,9460,0
20230830,172900,1139133520,9460,9460,9460,9460,0
20230830,172800,1139133520,9460,9460,9460,9460,0
20230830,172700,1139133520,9460,9460,9460,9460,0
20230830,172600,1139133520,9460,9460,9460,9460,0
20230830,172500,1139133520,9460,9460,9460,9460,0
20230830,172400,1139133520,9460,9460,9460,9460,0
20230830,172300,1139133520,9460,9460,9460,9460,0
20230830,172200,1139133520,9460,9460,9460,9460,0
20230830,172100,1139133520,9460,9460,9460,9460,0
20230830,172000,1139133520,9460,9460,9460,9460,0
20230830,171900,1139133520,9460,9460,9460,9460,0
20230830,171800,1139133520,9460,9460,9460,9460,0
20230830,171700,1139133520,9460,9460,9460,9460,0
20230830,171600,1139133520,9460,9460,9460,9460,0
20230830,171500,1139133520,9460,9460,9460,9460,0
20230830,171400,1139133520,9460,9460,9460,9460,1937
20230830,171300,1139133520,9460,9460,9460,9460,0
20230830,171200,1139133520,9460,9460,9460,9460,0
20230830,171100,1139133520,9460,9460,9460,9460,0
20230830,171000,1139133520,9460,9460,9460,9460,0
20230830,170900,1139133520,9460,9460,9460,9460,0
20230830,170800,1139133520,9460,9460,9460,9460,0
20230830,170700,1139133520,9460,9460,9460,9460,0
20230830,170600,1139133520,9460,9460,9460,9460,0
20230830,170500,1139133520,9460,9460,9460,9460,0
20230830,170400,1139133520,9460,9460,9460,9460,0
20230830,170300,1139133520,9460,9460,9460,9460,0
20230830,170200,1139133520,9460,9460,9460,9460,0
20230830,170100,1139133520,9460,9460,9460,9460,0
20230830,170000,1139133520,9460,9460,9460,9460,0
20230830,165900,1139133520,9460,9460,9460,9460,0
20230830,165800,1139133520,9460,9460,9460,9460,0
20230830,165700,1139133520,9460,9460,9460,9460,0
20230830,165600,1139133520,9460,9460,9460,9460,0
20230830,165500,1139133520,9460,9460,9460,9460,0
20230830,165400,1139133520,9460,9460,9460,9460,0
20230830,165300,1139133520,9460,9460,9460,9460,0
20230830,165200,1139133520,9460,9460,9460,9460,0
20230830,165100,1139133520,9460,9460,9460,9460,0
20230830,165000,1139133520,9460,9460,9460,9460,0
20230830,164900,1139133520,9460,9460,9460,9460,0
20230830,164800,1139133520,9460,9460,9460,9460,0
20230830,164700,1139133520,9460,9460,9460,9460,0
20230830,164600,1139133520,9460,9460,9460,9460,0
20230830,164500,1139133520,9460,9460,9460,9460,0
20230830,164400,1139133520,9460,9460,9460,9460,1937
20230830,164300,1139133520,9460,9460,9460,9460,0
20230830,164200,1139133520,9460,9460,9460,9460,0
20230830,164100,1139133520,9460,9460,9460,9460,0
20230830,164000,1139133520,9460,9460,9460,9460,0
20230830,163900,1139133520,9460,9460,9460,9460,0
20230830,163800,1139133520,9460,9460,9460,9460,0
20230830,163700,1139133520,9460,9460,9460,9460,0
20230830,163600,1139133520,9460,9460,9460,9460,0
20230830,163500,1139133520,9460,9460,9460,9460,0
20230830,163400,1139133520,9460,9460,9460,9460,0
20230830,163300,1139133520,9460,9460,9460,9460,0
20230830,163200,1139133520,9460,9460,9460,9460,0
20230830,163100,1139133520,9460,9460,9460,9460,0
20230830,163000,1139133520,9460,9460,9460,9460,0
20230830,162900,1139133520,9460,9460,9460,9460,0
20230830,162800,1139133520,9460,9460,9460,9460,0
20230830,162700,1139133520,9460,9460,9460,9460,0
20230830,162600,1139133520,9460,9460,9460,9460,0
20230830,162500,1139133520,9460,9460,9460,9460,0
20230830,162400,1139133520,9460,9460,9460,9460,0
20230830,162300,1139133520,9460,9460,9460,9460,0
20230830,162200,1139133520,9460,9460,9460,9460,0
20230830,162100,1139133520,9460,9460,9460,9460,0
20230830,162000,1139133520,9460,9460,9460,9460,0
20230830,161900,1139133520,9460,9460,9460,9460,0
20230830,161800,1139133520,9460,9460,9460,9460,0
20230830,161700,1139133520,9460,9460,9460,9460,0
20230830,161600,1139133520,9460,9460,9460,9460,0
20230830,161500,1139133520,9460,9460,9460,9460,0
20230830,161400,1139133520,9460,9460,9460,9460,1937
20230830,161300,1139133520,9460,9460,9460,9460,0
20230830,161200,1139133520,9460,9460,9460,9460,0
20230830,161100,1139133520,9460,9460,9460,9460,0
20230830,161000,1139133520,9460,9460,9460,9460,0
20230830,160900,1139133520,9460,9460,9460,9460,0
20230830,160800,1139133520,9460,9460,9460,9460,0
20230830,160700,1139133520,9460,9460,9460,9460,0
20230830,160600,1139133520,9460,9460,9460,9460,0
20230830,160500,1139133520,9460,9460,9460,9460,0
20230830,160400,1139133520,9460,9460,9460,9460,0
20230830,160300,1139133520,9460,9460,9460,9460,0
20230830,160200,1139133520,9460,9460,9460,9460,0
20230830,160100,1139133520,9460,9460,9460,9460,0
20230830,160000,1139133520,9460,9460,9460,9460,0
20230830,155900,1139133520,9460,9460,9460,9460,0
20230830,155800,1139133520,9460,9460,9460,9460,0
20230830,155700,1139133520,9460,9460,9460,9460,0
20230830,155600,1139133520,9460,9460,9460,9460,0
20230830,155500,1139133520,9460,9460,9460,9460,0
20230830,155400,1139133520,9460,9460,9460,9460,0
20230830,155300,1139133520,9460,9460,9460,9460,0
20230830,155200,1139133520,9460,9460,9460,9460,0
20230830,155100,1139133520,9460,9460,9460,9460,0
20230830,155000,1139133520,9460,9460,9460,9460,0
20230830,154900,1139133520,9460,9460,9460,9460,0
20230830,154800,1139133520,9460,9460,9460,9460,0
20230830,154700,1139133520,9460,9460,9460,9460,0
20230830,154600,1139133520,9460,9460,9460,9460,0
20230830,154500,1139133520,9460,9460,9460,9460,0
20230830,154400,1139133520,9460,9460,9460,9460,1937
20230830,154300,1139133520,9460,9460,9460,9460,0
20230830,154200,1139133520,9460,9460,9460,9460,0
20230830,154100,1139133520,9460,9460,9460,9460,0
20230830,154000,1139133520,9460,9460,9460,9460,0
20230830,153900,1139133520,9460,9460,9460,9460,0
20230830,153800,1139133520,9460,9460,9460,9460,0
20230830,153700,1139133520,9460,9460,9460,9460,0
20230830,153600,1139133520,9460,9460,9460,9460,0
20230830,153500,1139133520,9460,9460,9460,9460,0
20230830,153400,1139133520,9460,9460,9460,9460,0
20230830,153300,1139133520,9460,9460,9460,9460,0
20230830,153200,1139133520,9460,9460,9460,9460,0
20230830,153100,1139133520,9460,9460,9460,9460,0
20230830,153000,1139133520,9460,9460,9460,9460,1937
20230830,152900,1120809500,9490,9490,9490,9490,0
20230830,152800,1120809500,9490,9490,9490,9490,0
20230830,152700,1120809500,9490,9490,9490,9490,0
20230830,152600,1120809500,9490,9490,9490,9490,0
20230830,152500,1120809500,9490,9490,9490,9490,0
20230830,152400,1120809500,9490,9490,9490,9490,0
20230830,152300,1120809500,9490,9490,9490,9490,0
20230830,152200,1120809500,9490,9490,9490,9490,0
20230830,152100,1120809500,9490,9490,9490,9490,0
20230830,152000,1120809500,9490,9490,9490,9490,0
20230830,151900,1120809500,9490,9480,9490,9480,150
20230830,151800,1119386240,9480,9460,9480,9460,43
20230830,151700,1118979080,9460,9460,9460,9460,12
20230830,151600,1118865560,9460,9460,9460,9460,8
20230830,151500,1118789880,9460,9460,9470,9460,258
20230830,151400,1116349100,9480,9480,9480,9480,0
20230830,151300,1116349100,9480,9480,9480,9480,0
20230830,151200,1116349100,9480,9480,9480,9480,52
20230830,151100,1115856140,9460,9460,9460,9460,1
20230830,151000,1115846680,9460,9480,9480,9460,17
20230830,150900,1115685640,9490,9460,9490,9460,53
20230830,150800,1115182710,9460,9450,9460,9450,977
20230830,150700,1105942890,9450,9450,9450,9450,15
20230830,150600,1105801140,9450,9450,9450,9450,0
20230830,150500,1105801140,9450,9450,9460,9450,343
20230830,150400,1102557120,9450,9450,9450,9450,1
20230830,150300,1102547670,9460,9460,9460,9460,211
20230830,150200,1100551610,9460,9460,9460,9460,0
20230830,150100,1100551610,9460,9460,9460,9460,0
20230830,150000,1100551610,9460,9460,9460,9460,0
20230830,145900,1100551610,9460,9460,9460,9460,0
20230830,145800,1100551610,9460,9460,9460,9460,3
20230830,145700,1100523230,9450,9450,9450,9450,0
20230830,145600,1100523230,9450,9450,9450,9450,12
20230830,145500,1100409830,9460,9460,9460,9460,4
20230830,145400,1100371990,9410,9430,9430,9410,10
20230830,145300,1100277790,9410,9410,9410,9410,0
20230830,145200,1100277790,9410,9430,9430,9410,927
20230830,145100,1091548910,9460,9450,9460,9420,1241
20230830,145000,1079823980,9460,9460,9460,9460,1272
20230830,144900,1067790860,9460,9460,9460,9460,21
20230830,144800,1067592200,9460,9460,9460,9460,50
20230830,144700,1067119200,9460,9460,9460,9460,82
20230830,144600,1066343480,9460,9490,9490,9460,738
20230830,144500,1059355960,9460,9460,9460,9460,0
20230830,144400,1059355960,9460,9430,9510,9430,14459
20230830,144300,922180400,9430,9440,9440,9430,6
20230830,144200,922123810,9450,9410,9450,9410,1869
20230830,144100,904475020,9390,9390,9390,9390,0
20230830,144000,904475020,9390,9390,9390,9390,0
20230830,143900,904475020,9390,9390,9390,9390,50
20230830,143800,904005520,9390,9390,9390,9390,5
20230830,143700,903958570,9390,9390,9390,9390,0
20230830,143600,903958570,9390,9390,9390,9390,0
20230830,143500,903958570,9390,9390,9390,9390,0
20230830,143400,903958570,9390,9390,9390,9390,0
20230830,143300,903958570,9390,9400,9420,9390,60
20230830,143200,903394080,9380,9390,9390,9380,300
20230830,143100,900579720,9370,9410,9410,9370,1000
20230830,143000,891200470,9410,9410,9410,9410,0
20230830,142900,891200470,9410,9410,9410,9410,0
20230830,142800,891200470,9410,9410,9410,9410,0
20230830,142700,891200470,9410,9410,9410,9410,0
20230830,142600,891200470,9410,9410,9410,9410,220
20230830,142500,889130270,9410,9410,9410,9410,471
20230830,142400,884698160,9410,9410,9410,9410,0
20230830,142300,884698160,9410,9410,9410,9410,0
20230830,142200,884698160,9410,9410,9410,9410,0
20230830,142100,884698160,9410,9410,9410,9410,2
20230830,142000,884679340,9410,9410,9410,9410,0
20230830,141900,884679340,9410,9410,9410,9410,6
20230830,141800,884622880,9450,9450,9450,9450,10
20230830,141700,884528380,9400,9400,9400,9400,0
20230830,141600,884528380,9400,9410,9410,9400,150
20230830,141500,883117570,9460,9460,9460,9460,3
20230830,141400,883089190,9400,9400,9400,9400,0
20230830,141300,883089190,9400,9400,9400,9400,1
20230830,141200,883079790,9390,9390,9390,9390,0
20230830,141100,883079790,9390,9390,9390,9390,0
20230830,141000,883079790,9390,9460,9460,9370,3700
20230830,140900,848325560,9460,9460,9460,9460,960
20230830,140800,839243960,9460,9460,9460,9460,0
20230830,140700,839243960,9460,9460,9460,9460,2
20230830,140600,839225040,9430,9440,9460,9430,36
20230830,140500,838885490,9460,9460,9460,9460,1
20230830,140400,838876030,9440,9440,9440,9440,0
20230830,140300,838876030,9440,9440,9440,9440,317
20230830,140200,835883550,9430,9430,9430,9430,0
20230830,140100,835883550,9430,9450,9450,9430,367
20230830,140000,832418370,9450,9450,9450,9450,41
20230830,135900,832030920,9450,9450,9450,9450,0
20230830,135800,832030920,9450,9440,9450,9440,87
20230830,135700,831208840,9440,9450,9450,9440,124
20230830,135600,830037570,9450,9450,9450,9450,1
20230830,135500,830028120,9450,9450,9450,9450,42
20230830,135400,829631220,9450,9450,9450,9450,30
20230830,135300,829347720,9460,9460,9460,9460,0
20230830,135200,829347720,9460,9450,9460,9450,1906
20230830,135100,811317460,9450,9450,9450,9450,0
20230830,135000,811317460,9450,9450,9450,9450,80
20230830,134900,810561460,9450,9450,9450,9450,0
20230830,134800,810561460,9450,9450,9450,9450,0
20230830,134700,810561460,9450,9450,9450,9450,129
20230830,134600,809342410,9450,9450,9450,9450,20
20230830,134500,809153410,9450,9450,9450,9450,0
20230830,134400,809153410,9450,9450,9450,9450,0
20230830,134300,809153410,9450,9450,9450,9450,0
20230830,134200,809153410,9450,9450,9450,9450,0
20230830,134100,809153410,9450,9450,9450,9450,0
20230830,134000,809153410,9450,9450,9450,9450,0
20230830,133900,809153410,9450,9450,9450,9450,0
20230830,133800,809153410,9450,9450,9450,9450,87
20230830,133700,808331260,9450,9450,9450,9450,0
20230830,133600,808331260,9450,9450,9450,9450,0
20230830,133500,808331260,9450,9450,9450,9450,0
20230830,133400,808331260,9450,9450,9450,9450,0
20230830,133300,808331260,9450,9450,9450,9450,0
20230830,133200,808331260,9450,9450,9450,9450,0
20230830,133100,808331260,9450,9450,9450,9450,0
20230830,133000,808331260,9450,9450,9450,9450,242
20230830,132900,806044360,9450,9450,9450,9450,13
20230830,132800,805921510,9450,9450,9450,9450,0
20230830,132700,805921510,9450,9450,9450,9450,0
20230830,132600,805921510,9450,9450,9450,9450,156
20230830,132500,804447310,9450,9480,9480,9450,1014
20230830,132400,794851820,9470,9460,9470,9460,2170
20230830,132300,774314080,9460,9460,9460,9460,0
20230830,132200,774314080,9460,9460,9460,9460,2430
20230830,132100,751326280,9450,9450,9450,9450,245
20230830,132000,749011030,9450,9450,9450,9450,0
20230830,131900,749011030,9450,9450,9450,9450,0
20230830,131800,749011030,9450,9450,9450,9450,0
20230830,131700,749011030,9450,9450,9450,9450,1
20230830,131600,749001580,9440,9440,9440,9440,2
20230830,131500,748982700,9440,9450,9450,9440,10
20230830,131400,748888290,9460,9460,9460,9460,0
20230830,131300,748888290,9460,9450,9460,9450,102
20230830,131200,747923390,9450,9450,9450,9450,6
20230830,131100,747866690,9460,9450,9460,9450,104
20230830,131000,746882890,9450,9450,9450,9450,0
20230830,130900,746882890,9450,9450,9450,9450,1
20230830,130800,746873440,9460,9460,9460,9460,0
20230830,130700,746873440,9460,9460,9460,9460,0
20230830,130600,746873440,9460,9460,9460,9460,0
20230830,130500,746873440,9460,9460,9460,9460,0
20230830,130400,746873440,9460,9460,9460,9460,10
20230830,130300,746778840,9460,9460,9460,9460,0
20230830,130200,746778840,9460,9460,9460,9460,6
20230830,130100,746722080,9460,9480,9480,9460,527
20230830,130000,741735200,9480,9480,9480,9480,1100
20230830,125900,731307200,9480,9480,9490,9480,408
20230830,125800,727437870,9490,9470,9490,9470,5285
20230830,125700,677324170,9460,9460,9460,9460,1
20230830,125600,677314710,9460,9460,9460,9460,3
20230830,125500,677286330,9470,9470,9470,9470,106
20230830,125400,676282510,9470,9470,9470,9470,20
20230830,125300,676093110,9470,9470,9470,9470,390
20230830,125200,672399810,9480,9460,9480,9460,4025
20230830,125100,634246610,9430,9430,9430,9430,136
20230830,125000,632964130,9430,9430,9430,9430,0
20230830,124900,632964130,9430,9430,9430,9430,100
20230830,124800,632021130,9430,9430,9430,9430,0
20230830,124700,632021130,9430,9440,9440,9430,206
20230830,124600,630078300,9440,9440,9440,9440,50
20230830,124500,629606300,9440,9430,9440,9430,141
20230830,124400,628275270,9430,9430,9430,9430,614
20230830,124300,622485250,9440,9440,9440,9440,100
20230830,124200,621541250,9460,9460,9460,9460,2
20230830,124100,621522330,9460,9470,9470,9460,169
20230830,124000,619923540,9480,9480,9480,9480,321
20230830,123900,616880460,9490,9440,9490,9440,6523
20230830,123800,555087660,9440,9420,9440,9420,1634
20230830,123700,539675860,9420,9410,9420,9410,674
20230830,123600,533331990,9400,9390,9400,9390,377
20230830,123500,529790720,9390,9390,9390,9390,20
20230830,123400,529602920,9380,9380,9380,9380,28
20230830,123300,529340280,9380,9380,9380,9380,36
20230830,123200,529002600,9380,9380,9380,9380,25
20230830,123100,528768100,9370,9370,9370,9370,0
20230830,123000,528768100,9370,9370,9370,9370,112
20230830,122900,527718660,9370,9370,9370,9370,57
20230830,122800,527184570,9400,9380,9400,9380,215
20230830,122700,525167580,9380,9380,9380,9380,0
20230830,122600,525167580,9380,9380,9380,9380,0
20230830,122500,525167580,9380,9380,9380,9380,0
20230830,122400,525167580,9380,9390,9390,9380,118
20230830,122300,524060640,9390,9400,9400,9390,60
20230830,122200,523497140,9390,9390,9390,9390,45
20230830,122100,523074590,9380,9380,9380,9380,8
20230830,122000,522999550,9390,9390,9390,9390,6
20230830,121900,522943210,9390,9390,9390,9390,258
20230830,121800,520520590,9400,9400,9400,9400,110
20230830,121700,519486590,9400,9400,9400,9400,0
20230830,121600,519486590,9400,9400,9400,9400,0
20230830,121500,519486590,9400,9390,9400,9390,4
20230830,121400,519449020,9380,9380,9380,9380,0
20230830,121300,519449020,9380,9380,9380,9380,0
20230830,121200,519449020,9380,9380,9380,9380,0
20230830,121100,519449020,9380,9380,9380,9380,0
20230830,121000,519449020,9380,9380,9380,9380,0
20230830,120900,519449020,9380,9380,9380,9380,0
20230830,120800,519449020,9380,9380,9380,9380,0
20230830,120700,519449020,9380,9380,9380,9380,0
20230830,120600,519449020,9380,9380,9380,9380,1
20230830,120500,519439640,9380,9380,9380,9380,0
20230830,120400,519439640,9380,9380,9380,9380,0
20230830,120300,519439640,9380,9380,9380,9380,0
20230830,120200,519439640,9380,9380,9380,9380,0
20230830,120100,519439640,9380,9380,9380,9380,0
20230830,120000,519439640,9380,9380,9380,9380,234
20230830,115900,517244720,9370,9370,9370,9370,0
20230830,115800,517244720,9370,9370,9370,9370,0
20230830,115700,517244720,9370,9370,9370,9370,0
20230830,115600,517244720,9370,9370,9370,9370,0
20230830,115500,517244720,9370,9370,9370,9370,0
20230830,115400,517244720,9370,9370,9370,9370,0
20230830,115300,517244720,9370,9360,9370,9360,181
20230830,115200,515549330,9360,9360,9360,9360,143
20230830,115100,514210850,9370,9370,9370,9370,195
20230830,115000,512383700,9370,9370,9370,9370,1432
20230830,114900,498965860,9390,9390,9390,9390,9
20230830,114800,498881350,9390,9390,9390,9390,101
20230830,114700,497932960,9390,9390,9390,9390,5
20230830,114600,497886010,9380,9390,9390,9380,167
20230830,114500,496319540,9390,9390,9390,9390,1
20230830,114400,496310150,9390,9390,9390,9390,0
20230830,114300,496310150,9390,9400,9400,9380,107
20230830,114200,495304450,9400,9400,9400,9400,0
20230830,114100,495304450,9400,9400,9400,9400,1
20230830,114000,495295050,9390,9390,9390,9390,0
20230830,113900,495295050,9390,9400,9400,9390,114
20230830,113800,494223490,9400,9400,9400,9400,0
20230830,113700,494223490,9400,9400,9400,9400,5
20230830,113600,494176490,9390,9390,9390,9390,50
20230830,113500,493706990,9390,9390,9390,9390,0
20230830,113400,493706990,9390,9390,9390,9390,21
20230830,113300,493509800,9390,9390,9390,9390,0
20230830,113200,493509800,9390,9390,9390,9390,0
20230830,113100,493509800,9390,9390,9390,9390,46
20230830,113000,493077860,9370,9380,9380,9370,190
20230830,112900,491297080,9390,9390,9390,9390,0
20230830,112800,491297080,9390,9390,9390,9390,0
20230830,112700,491297080,9390,9390,9390,9390,10
20230830,112600,491203180,9390,9390,9390,9390,0
20230830,112500,491203180,9390,9390,9390,9390,0
20230830,112400,491203180,9390,9390,9390,9390,0
20230830,112300,491203180,9390,9390,9390,9390,0
20230830,112200,491203180,9390,9390,9390,9390,20
20230830,112100,491015380,9380,9380,9380,9380,0
20230830,112000,491015380,9380,9380,9380,9380,0
20230830,111900,491015380,9380,9380,9380,9380,0
20230830,111800,491015380,9380,9390,9390,9380,60
20230830,111700,490452500,9400,9400,9400,9400,281
20230830,111600,487811100,9380,9380,9380,9380,5
20230830,111500,487764200,9380,9380,9380,9380,0
20230830,111400,487764200,9380,9380,9380,9380,0
20230830,111300,487764200,9380,9380,9380,9380,0
20230830,111200,487764200,9380,9380,9380,9380,0
20230830,111100,487764200,9380,9380,9380,9380,0
20230830,111000,487764200,9380,9380,9380,9380,0
20230830,110900,487764200,9380,9380,9380,9380,10
20230830,110800,487670400,9380,9380,9380,9380,3
20230830,110700,487642260,9400,9390,9400,9390,25
20230830,110600,487407300,9400,9400,9400,9400,0
20230830,110500,487407300,9400,9400,9400,9400,0
20230830,110400,487407300,9400,9400,9400,9400,0
20230830,110300,487407300,9400,9400,9400,9400,0
20230830,110200,487407300,9400,9400,9400,9400,10
20230830,110100,487313300,9350,9350,9350,9350,0
20230830,110000,487313300,9350,9380,9380,9350,243
20230830,105900,485038450,9380,9380,9380,9380,0
20230830,105800,485038450,9380,9380,9380,9380,4
20230830,105700,485000930,9380,9380,9380,9380,200
20230830,105600,483124930,9400,9400,9400,9400,0
20230830,105500,483124930,9400,9400,9400,9400,2
20230830,105400,483106130,9380,9380,9380,9380,7
20230830,105300,483040470,9380,9380,9380,9380,402
20230830,105200,479269710,9350,9350,9350,9350,0
20230830,105100,479269710,9350,9350,9350,9350,0
20230830,105000,479269710,9350,9400,9400,9350,262
20230830,104900,476816070,9400,9400,9400,9400,1
20230830,104800,476806670,9360,9360,9360,9360,0
20230830,104700,476806670,9360,9360,9360,9360,0
20230830,104600,476806670,9360,9360,9360,9360,0
20230830,104500,476806670,9360,9360,9360,9360,78
20230830,104400,476076590,9360,9360,9360,9360,0
20230830,104300,476076590,9360,9360,9360,9360,0
20230830,104200,476076590,9360,9360,9360,9360,700
20230830,104100,469524590,9370,9370,9370,9370,300
20230830,104000,466713590,9410,9410,9410,9410,0
20230830,103900,466713590,9410,9400,9410,9400,2
20230830,103800,466694780,9370,9370,9370,9370,0
20230830,103700,466694780,9370,9370,9370,9370,0
20230830,103600,466694780,9370,9370,9370,9370,20
20230830,103500,466507380,9360,9360,9360,9360,0
20230830,103400,466507380,9360,9400,9400,9360,564
20230830,103300,461220740,9400,9400,9400,9400,28
20230830,103200,460957540,9400,9420,9420,9400,627
20230830,103100,455057690,9420,9420,9420,9420,122
20230830,103000,453908450,9430,9430,9430,9430,10
20230830,102900,453814150,9430,9430,9430,9430,0
20230830,102800,453814150,9430,9430,9430,9430,22
20230830,102700,453606690,9430,9430,9430,9430,226
20230830,102600,451475510,9450,9450,9450,9450,0
20230830,102500,451475510,9450,9450,9450,9450,0
20230830,102400,451475510,9450,9450,9450,9450,0
20230830,102300,451475510,9450,9450,9450,9450,0
20230830,102200,451475510,9450,9450,9450,9450,0
20230830,102100,451475510,9450,9450,9450,9450,0
20230830,102000,451475510,9450,9450,9450,9450,0
20230830,101900,451475510,9450,9420,9450,9420,18
20230830,101800,451305920,9420,9420,9420,9420,0
20230830,101700,451305920,9420,9420,9420,9420,100
20230830,101600,450363920,9420,9430,9430,9420,40
20230830,101500,449986900,9430,9440,9440,9430,80
20230830,101400,449232480,9430,9430,9430,9430,190
20230830,101300,447440780,9430,9430,9430,9430,2010
20230830,101200,428486480,9430,9430,9430,9430,0
20230830,101100,428486480,9430,9430,9430,9430,51
20230830,101000,428005550,9460,9460,9470,9460,701
20230830,100900,421373190,9460,9440,9460,9440,13
20230830,100800,421250450,9440,9440,9440,9440,500
20230830,100700,416530450,9470,9470,9470,9420,203
20230830,100600,414618040,9420,9460,9460,9420,1548
20230830,100500,399999130,9460,9460,9460,9460,0
20230830,100400,399999130,9460,9460,9470,9460,258
20230830,100300,397557150,9430,9430,9430,9430,214
20230830,100200,395539130,9430,9430,9430,9430,50
20230830,100100,395067630,9430,9470,9470,9430,104
20230830,100000,394086750,9470,9440,9470,9440,261
20230830,095900,391619580,9440,9440,9440,9440,2
20230830,095800,391600700,9430,9430,9430,9430,33
20230830,095700,391289510,9430,9430,9430,9430,4
20230830,095600,391251790,9440,9460,9460,9440,1297
20230830,095500,378997410,9470,9470,9470,9470,265
20230830,095400,376487860,9480,9440,9480,9440,1282
20230830,095300,364345710,9440,9440,9470,9440,2443
20230830,095200,341256590,9440,9430,9440,9430,1084
20230830,095100,331027860,9430,9430,9430,9430,0
20230830,095000,331027860,9430,9430,9430,9430,50
20230830,094900,330556360,9430,9430,9430,9430,1
20230830,094800,330546930,9430,9430,9440,9430,161
20230830,094700,329027430,9430,9430,9430,9430,612
20230830,094600,323256270,9430,9430,9430,9430,22
20230830,094500,323048810,9430,9420,9430,9420,1237
20230830,094400,311392370,9430,9440,9440,9430,652
20230830,094300,305242500,9450,9400,9450,9400,5126
20230830,094200,256890310,9390,9390,9390,9390,125
20230830,094100,255716560,9400,9390,9400,9390,2175
20230830,094000,235276770,9390,9350,9390,9350,2555
20230830,093900,211313710,9350,9320,9350,9320,324
20230830,093800,208285220,9320,9320,9320,9320,6
20230830,093700,208229300,9320,9330,9330,9320,1800
20230830,093600,191452300,9350,9330,9350,9330,177
20230830,093500,189798350,9350,9350,9350,9350,184
20230830,093400,188077950,9350,9360,9360,9350,192
20230830,093300,186281090,9370,9390,9390,9370,722
20230830,093200,179513830,9380,9360,9380,9360,247
20230830,093100,177197030,9380,9380,9380,9380,0
20230830,093000,177197030,9380,9390,9390,9380,296
20230830,092900,174419090,9390,9390,9390,9390,0
20230830,092800,174419090,9390,9370,9390,9370,1772
20230830,092700,157809390,9370,9350,9370,9320,552
20230830,092600,152649400,9360,9360,9360,9360,0
20230830,092500,152649400,9360,9370,9370,9360,771
20230830,092400,145432710,9370,9370,9370,9370,4
20230830,092300,145395230,9360,9370,9370,9360,146
20230830,092200,144027220,9360,9360,9370,9360,91
20230830,092100,143174840,9370,9370,9370,9370,362
20230830,092000,139782900,9370,9370,9370,9370,91
20230830,091900,138930230,9360,9360,9380,9360,125
20230830,091800,137759730,9360,9360,9390,9360,29
20230830,091700,137488030,9360,9360,9360,9360,21
20230830,091600,137291470,9390,9350,9390,9350,403
20230830,091500,133514760,9350,9350,9360,9350,85
20230830,091400,132719980,9380,9380,9380,9380,10
20230830,091300,132626180,9380,9390,9400,9290,1512
20230830,091200,118452350,9370,9350,9400,9350,2966
20230830,091100,90698550,9340,9320,9340,9320,1763
20230830,091000,74235560,9330,9250,9330,9200,5120
20230830,090900,26762680,9160,9230,9230,9160,230
20230830,090800,24650330,9250,9260,9260,9240,577
20230830,090700,19313770,9240,9240,9260,9230,137
20230830,090600,18048610,9260,9260,9260,9230,411
20230830,090500,14244370,9270,9270,9270,9270,5
20230830,090400,14198020,9270,9260,9270,9260,320
20230830,090300,11233330,9260,9250,9260,9250,236
20230830,090200,9048150,9250,9250,9250,9250,10
20230830,090100,8955650,9260,9250,9270,9250,203
20230830,090000,7076000,9260,9150,9260,9150,773