KissMeData/044450/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,192100,280347520,8140,8140,8140,8140,727
20230830,192000,280347520,8140,8140,8140,8140,0
20230830,191900,280347520,8140,8140,8140,8140,0
20230830,191800,280347520,8140,8140,8140,8140,0
20230830,191700,280347520,8140,8140,8140,8140,0
20230830,191600,280347520,8140,8140,8140,8140,0
20230830,191500,280347520,8140,8140,8140,8140,0
20230830,191400,280347520,8140,8140,8140,8140,0
20230830,191300,280347520,8140,8140,8140,8140,0
20230830,191200,280347520,8140,8140,8140,8140,0
20230830,191100,280347520,8140,8140,8140,8140,0
20230830,191000,280347520,8140,8140,8140,8140,0
20230830,190900,280347520,8140,8140,8140,8140,0
20230830,190800,280347520,8140,8140,8140,8140,0
20230830,190700,280347520,8140,8140,8140,8140,0
20230830,190600,280347520,8140,8140,8140,8140,0
20230830,190500,280347520,8140,8140,8140,8140,0
20230830,190400,280347520,8140,8140,8140,8140,0
20230830,190300,280347520,8140,8140,8140,8140,0
20230830,190200,280347520,8140,8140,8140,8140,0
20230830,190100,280347520,8140,8140,8140,8140,0
20230830,190000,280347520,8140,8140,8140,8140,0
20230830,185900,280347520,8140,8140,8140,8140,0
20230830,185800,280347520,8140,8140,8140,8140,0
20230830,185700,280347520,8140,8140,8140,8140,0
20230830,185600,280347520,8140,8140,8140,8140,0
20230830,185500,280347520,8140,8140,8140,8140,0
20230830,185400,280347520,8140,8140,8140,8140,0
20230830,185300,280347520,8140,8140,8140,8140,0
20230830,185200,280347520,8140,8140,8140,8140,0
20230830,185100,280347520,8140,8140,8140,8140,727
20230830,185000,280347520,8140,8140,8140,8140,0
20230830,184900,280347520,8140,8140,8140,8140,0
20230830,184800,280347520,8140,8140,8140,8140,0
20230830,184700,280347520,8140,8140,8140,8140,0
20230830,184600,280347520,8140,8140,8140,8140,0
20230830,184500,280347520,8140,8140,8140,8140,0
20230830,184400,280347520,8140,8140,8140,8140,0
20230830,184300,280347520,8140,8140,8140,8140,0
20230830,184200,280347520,8140,8140,8140,8140,0
20230830,184100,280347520,8140,8140,8140,8140,0
20230830,184000,280347520,8140,8140,8140,8140,0
20230830,183900,280347520,8140,8140,8140,8140,0
20230830,183800,280347520,8140,8140,8140,8140,0
20230830,183700,280347520,8140,8140,8140,8140,0
20230830,183600,280347520,8140,8140,8140,8140,0
20230830,183500,280347520,8140,8140,8140,8140,0
20230830,183400,280347520,8140,8140,8140,8140,0
20230830,183300,280347520,8140,8140,8140,8140,0
20230830,183200,280347520,8140,8140,8140,8140,0
20230830,183100,280347520,8140,8140,8140,8140,0
20230830,183000,280347520,8140,8140,8140,8140,0
20230830,182900,280347520,8140,8140,8140,8140,0
20230830,182800,280347520,8140,8140,8140,8140,0
20230830,182700,280347520,8140,8140,8140,8140,0
20230830,182600,280347520,8140,8140,8140,8140,0
20230830,182500,280347520,8140,8140,8140,8140,0
20230830,182400,280347520,8140,8140,8140,8140,0
20230830,182300,280347520,8140,8140,8140,8140,0
20230830,182200,280347520,8140,8140,8140,8140,0
20230830,182100,280347520,8140,8140,8140,8140,727
20230830,182000,280347520,8140,8140,8140,8140,0
20230830,181900,280347520,8140,8140,8140,8140,0
20230830,181800,280347520,8140,8140,8140,8140,0
20230830,181700,280347520,8140,8140,8140,8140,0
20230830,181600,280347520,8140,8140,8140,8140,0
20230830,181500,280347520,8140,8140,8140,8140,0
20230830,181400,280347520,8140,8140,8140,8140,0
20230830,181300,280347520,8140,8140,8140,8140,0
20230830,181200,280347520,8140,8140,8140,8140,0
20230830,181100,280347520,8140,8140,8140,8140,0
20230830,181000,280347520,8140,8140,8140,8140,0
20230830,180900,280347520,8140,8140,8140,8140,0
20230830,180800,280347520,8140,8140,8140,8140,0
20230830,180700,280347520,8140,8140,8140,8140,0
20230830,180600,280347520,8140,8140,8140,8140,0
20230830,180500,280347520,8140,8140,8140,8140,0
20230830,180400,280347520,8140,8140,8140,8140,0
20230830,180300,280347520,8140,8140,8140,8140,0
20230830,180200,280347520,8140,8140,8140,8140,0
20230830,180100,280347520,8140,8140,8140,8140,0
20230830,180000,280347520,8140,8140,8140,8140,0
20230830,175900,280347520,8140,8140,8140,8140,0
20230830,175800,280347520,8140,8140,8140,8140,0
20230830,175700,280347520,8140,8140,8140,8140,0
20230830,175600,280347520,8140,8140,8140,8140,0
20230830,175500,280347520,8140,8140,8140,8140,0
20230830,175400,280347520,8140,8140,8140,8140,0
20230830,175300,280347520,8140,8140,8140,8140,0
20230830,175200,280347520,8140,8140,8140,8140,0
20230830,175100,280347520,8140,8140,8140,8140,727
20230830,175000,280347520,8140,8140,8140,8140,0
20230830,174900,280347520,8140,8140,8140,8140,0
20230830,174800,280347520,8140,8140,8140,8140,0
20230830,174700,280347520,8140,8140,8140,8140,0
20230830,174600,280347520,8140,8140,8140,8140,0
20230830,174500,280347520,8140,8140,8140,8140,0
20230830,174400,280347520,8140,8140,8140,8140,0
20230830,174300,280347520,8140,8140,8140,8140,0
20230830,174200,280347520,8140,8140,8140,8140,0
20230830,174100,280347520,8140,8140,8140,8140,0
20230830,174000,280347520,8140,8140,8140,8140,0
20230830,173900,280347520,8140,8140,8140,8140,0
20230830,173800,280347520,8140,8140,8140,8140,0
20230830,173700,280347520,8140,8140,8140,8140,0
20230830,173600,280347520,8140,8140,8140,8140,0
20230830,173500,280347520,8140,8140,8140,8140,0
20230830,173400,280347520,8140,8140,8140,8140,0
20230830,173300,280347520,8140,8140,8140,8140,0
20230830,173200,280347520,8140,8140,8140,8140,0
20230830,173100,280347520,8140,8140,8140,8140,0
20230830,173000,280347520,8140,8140,8140,8140,0
20230830,172900,280347520,8140,8140,8140,8140,0
20230830,172800,280347520,8140,8140,8140,8140,0
20230830,172700,280347520,8140,8140,8140,8140,0
20230830,172600,280347520,8140,8140,8140,8140,0
20230830,172500,280347520,8140,8140,8140,8140,0
20230830,172400,280347520,8140,8140,8140,8140,0
20230830,172300,280347520,8140,8140,8140,8140,0
20230830,172200,280347520,8140,8140,8140,8140,0
20230830,172100,280347520,8140,8140,8140,8140,727
20230830,172000,280347520,8140,8140,8140,8140,0
20230830,171900,280347520,8140,8140,8140,8140,0
20230830,171800,280347520,8140,8140,8140,8140,0
20230830,171700,280347520,8140,8140,8140,8140,0
20230830,171600,280347520,8140,8140,8140,8140,0
20230830,171500,280347520,8140,8140,8140,8140,0
20230830,171400,280347520,8140,8140,8140,8140,0
20230830,171300,280347520,8140,8140,8140,8140,0
20230830,171200,280347520,8140,8140,8140,8140,0
20230830,171100,280347520,8140,8140,8140,8140,0
20230830,171000,280347520,8140,8140,8140,8140,0
20230830,170900,280347520,8140,8140,8140,8140,0
20230830,170800,280347520,8140,8140,8140,8140,0
20230830,170700,280347520,8140,8140,8140,8140,0
20230830,170600,280347520,8140,8140,8140,8140,0
20230830,170500,280347520,8140,8140,8140,8140,0
20230830,170400,280347520,8140,8140,8140,8140,0
20230830,170300,280347520,8140,8140,8140,8140,0
20230830,170200,280347520,8140,8140,8140,8140,0
20230830,170100,280347520,8140,8140,8140,8140,0
20230830,170000,280347520,8140,8140,8140,8140,0
20230830,165900,280347520,8140,8140,8140,8140,0
20230830,165800,280347520,8140,8140,8140,8140,0
20230830,165700,280347520,8140,8140,8140,8140,0
20230830,165600,280347520,8140,8140,8140,8140,0
20230830,165500,280347520,8140,8140,8140,8140,0
20230830,165400,280347520,8140,8140,8140,8140,0
20230830,165300,280347520,8140,8140,8140,8140,0
20230830,165200,280347520,8140,8140,8140,8140,0
20230830,165100,280347520,8140,8140,8140,8140,727
20230830,165000,280347520,8140,8140,8140,8140,0
20230830,164900,280347520,8140,8140,8140,8140,0
20230830,164800,280347520,8140,8140,8140,8140,0
20230830,164700,280347520,8140,8140,8140,8140,0
20230830,164600,280347520,8140,8140,8140,8140,0
20230830,164500,280347520,8140,8140,8140,8140,0
20230830,164400,280347520,8140,8140,8140,8140,0
20230830,164300,280347520,8140,8140,8140,8140,0
20230830,164200,280347520,8140,8140,8140,8140,0
20230830,164100,280347520,8140,8140,8140,8140,0
20230830,164000,280347520,8140,8140,8140,8140,0
20230830,163900,280347520,8140,8140,8140,8140,0
20230830,163800,280347520,8140,8140,8140,8140,0
20230830,163700,280347520,8140,8140,8140,8140,0
20230830,163600,280347520,8140,8140,8140,8140,0
20230830,163500,280347520,8140,8140,8140,8140,0
20230830,163400,280347520,8140,8140,8140,8140,0
20230830,163300,280347520,8140,8140,8140,8140,0
20230830,163200,280347520,8140,8140,8140,8140,0
20230830,163100,280347520,8140,8140,8140,8140,0
20230830,163000,280347520,8140,8140,8140,8140,0
20230830,162900,280347520,8140,8140,8140,8140,0
20230830,162800,280347520,8140,8140,8140,8140,0
20230830,162700,280347520,8140,8140,8140,8140,0
20230830,162600,280347520,8140,8140,8140,8140,0
20230830,162500,280347520,8140,8140,8140,8140,0
20230830,162400,280347520,8140,8140,8140,8140,0
20230830,162300,280347520,8140,8140,8140,8140,0
20230830,162200,280347520,8140,8140,8140,8140,0
20230830,162100,280347520,8140,8140,8140,8140,727
20230830,162000,280347520,8140,8140,8140,8140,0
20230830,161900,280347520,8140,8140,8140,8140,0
20230830,161800,280347520,8140,8140,8140,8140,0
20230830,161700,280347520,8140,8140,8140,8140,0
20230830,161600,280347520,8140,8140,8140,8140,0
20230830,161500,280347520,8140,8140,8140,8140,0
20230830,161400,280347520,8140,8140,8140,8140,0
20230830,161300,280347520,8140,8140,8140,8140,0
20230830,161200,280347520,8140,8140,8140,8140,0
20230830,161100,280347520,8140,8140,8140,8140,0
20230830,161000,280347520,8140,8140,8140,8140,0
20230830,160900,280347520,8140,8140,8140,8140,0
20230830,160800,280347520,8140,8140,8140,8140,0
20230830,160700,280347520,8140,8140,8140,8140,0
20230830,160600,280347520,8140,8140,8140,8140,0
20230830,160500,280347520,8140,8140,8140,8140,0
20230830,160400,280347520,8140,8140,8140,8140,0
20230830,160300,280347520,8140,8140,8140,8140,0
20230830,160200,280347520,8140,8140,8140,8140,0
20230830,160100,280347520,8140,8140,8140,8140,0
20230830,160000,280347520,8140,8140,8140,8140,0
20230830,155900,280347520,8140,8140,8140,8140,0
20230830,155800,280347520,8140,8140,8140,8140,0
20230830,155700,280347520,8140,8140,8140,8140,0
20230830,155600,280347520,8140,8140,8140,8140,0
20230830,155500,280347520,8140,8140,8140,8140,0
20230830,155400,280347520,8140,8140,8140,8140,0
20230830,155300,280347520,8140,8140,8140,8140,0
20230830,155200,280347520,8140,8140,8140,8140,0
20230830,155100,280347520,8140,8140,8140,8140,727
20230830,155000,280347520,8140,8140,8140,8140,0
20230830,154900,280347520,8140,8140,8140,8140,0
20230830,154800,280347520,8140,8140,8140,8140,0
20230830,154700,280347520,8140,8140,8140,8140,0
20230830,154600,280347520,8140,8140,8140,8140,0
20230830,154500,280347520,8140,8140,8140,8140,0
20230830,154400,280347520,8140,8140,8140,8140,0
20230830,154300,280347520,8140,8140,8140,8140,0
20230830,154200,280347520,8140,8140,8140,8140,0
20230830,154100,280347520,8140,8140,8140,8140,0
20230830,154000,280347520,8140,8140,8140,8140,0
20230830,153900,280347520,8140,8140,8140,8140,0
20230830,153800,280347520,8140,8140,8140,8140,0
20230830,153700,280347520,8140,8140,8140,8140,0
20230830,153600,280347520,8140,8140,8140,8140,0
20230830,153500,280347520,8140,8140,8140,8140,0
20230830,153400,280347520,8140,8140,8140,8140,0
20230830,153300,280347520,8140,8140,8140,8140,0
20230830,153200,280347520,8140,8140,8140,8140,0
20230830,153100,280347520,8140,8140,8140,8140,0
20230830,153000,280347520,8140,8140,8140,8140,727
20230830,152900,274429740,8140,8140,8140,8140,0
20230830,152800,274429740,8140,8140,8140,8140,0
20230830,152700,274429740,8140,8140,8140,8140,0
20230830,152600,274429740,8140,8140,8140,8140,0
20230830,152500,274429740,8140,8140,8140,8140,0
20230830,152400,274429740,8140,8140,8140,8140,0
20230830,152300,274429740,8140,8140,8140,8140,0
20230830,152200,274429740,8140,8140,8140,8140,0
20230830,152100,274429740,8140,8140,8140,8140,0
20230830,152000,274429740,8140,8140,8140,8140,0
20230830,151900,274429740,8140,8140,8150,8140,26
20230830,151800,274218070,8140,8150,8150,8140,48
20230830,151700,273827320,8150,8150,8150,8150,301
20230830,151600,271374170,8160,8150,8160,8150,10
20230830,151500,271292660,8150,8150,8150,8150,0
20230830,151400,271292660,8150,8150,8150,8150,2
20230830,151300,271276360,8150,8150,8150,8150,0
20230830,151200,271276360,8150,8150,8150,8150,0
20230830,151100,271276360,8150,8150,8150,8150,0
20230830,151000,271276360,8150,8150,8150,8150,2
20230830,150900,271260060,8150,8150,8150,8150,193
20230830,150800,269687110,8150,8150,8150,8150,60
20230830,150700,269198110,8150,8150,8150,8150,0
20230830,150600,269198110,8150,8150,8150,8150,0
20230830,150500,269198110,8150,8150,8150,8150,250
20230830,150400,267160610,8160,8160,8160,8160,0
20230830,150300,267160610,8160,8160,8160,8160,0
20230830,150200,267160610,8160,8160,8160,8160,0
20230830,150100,267160610,8160,8160,8160,8160,12
20230830,150000,267062690,8160,8160,8160,8160,0
20230830,145900,267062690,8160,8160,8160,8160,9
20230830,145800,266989250,8170,8170,8170,8170,0
20230830,145700,266989250,8170,8170,8170,8170,0
20230830,145600,266989250,8170,8170,8170,8170,0
20230830,145500,266989250,8170,8170,8170,8170,50
20230830,145400,266580750,8170,8170,8170,8170,0
20230830,145300,266580750,8170,8170,8170,8170,0
20230830,145200,266580750,8170,8170,8170,8170,0
20230830,145100,266580750,8170,8170,8170,8170,0
20230830,145000,266580750,8170,8170,8170,8170,0
20230830,144900,266580750,8170,8170,8170,8170,1088
20230830,144800,257691790,8160,8160,8160,8160,81
20230830,144700,257030830,8160,8160,8160,8160,119
20230830,144600,256059790,8150,8150,8150,8150,5
20230830,144500,256019040,8150,8150,8150,8150,0
20230830,144400,256019040,8150,8150,8150,8150,256
20230830,144300,253932640,8150,8150,8150,8150,0
20230830,144200,253932640,8150,8150,8150,8150,0
20230830,144100,253932640,8150,8150,8150,8150,0
20230830,144000,253932640,8150,8150,8150,8150,0
20230830,143900,253932640,8150,8160,8160,8150,259
20230830,143800,251821700,8150,8150,8150,8150,200
20230830,143700,250191700,8160,8160,8160,8160,0
20230830,143600,250191700,8160,8160,8160,8160,1
20230830,143500,250183540,8160,8160,8160,8160,0
20230830,143400,250183540,8160,8160,8160,8160,0
20230830,143300,250183540,8160,8160,8160,8160,0
20230830,143200,250183540,8160,8160,8160,8160,0
20230830,143100,250183540,8160,8160,8160,8160,0
20230830,143000,250183540,8160,8180,8180,8160,1783
20230830,142900,235631270,8170,8170,8170,8170,0
20230830,142800,235631270,8170,8170,8170,8170,100
20230830,142700,234814270,8180,8180,8180,8180,0
20230830,142600,234814270,8180,8180,8180,8180,0
20230830,142500,234814270,8180,8170,8180,8170,28
20230830,142400,234585320,8180,8180,8180,8180,0
20230830,142300,234585320,8180,8180,8180,8180,0
20230830,142200,234585320,8180,8170,8180,8170,4
20230830,142100,234552630,8180,8180,8180,8180,0
20230830,142000,234552630,8180,8180,8180,8180,0
20230830,141900,234552630,8180,8180,8180,8180,0
20230830,141800,234552630,8180,8180,8180,8180,0
20230830,141700,234552630,8180,8180,8180,8180,3
20230830,141600,234528090,8180,8180,8180,8180,0
20230830,141500,234528090,8180,8180,8180,8180,0
20230830,141400,234528090,8180,8180,8180,8180,1
20230830,141300,234519910,8180,8180,8180,8180,1303
20230830,141200,223861370,8180,8180,8180,8180,1
20230830,141100,223853190,8160,8160,8160,8160,200
20230830,141000,222221190,8170,8170,8170,8170,0
20230830,140900,222221190,8170,8170,8170,8170,600
20230830,140800,217319190,8180,8180,8180,8180,0
20230830,140700,217319190,8180,8180,8180,8180,14
20230830,140600,217204670,8180,8180,8180,8180,10
20230830,140500,217122870,8170,8170,8170,8170,0
20230830,140400,217122870,8170,8170,8170,8170,93
20230830,140300,216363060,8170,8170,8170,8170,0
20230830,140200,216363060,8170,8170,8170,8170,1
20230830,140100,216354890,8180,8180,8180,8180,20
20230830,140000,216191290,8160,8160,8160,8160,0
20230830,135900,216191290,8160,8160,8160,8160,0
20230830,135800,216191290,8160,8160,8160,8160,8
20230830,135700,216126010,8160,8160,8160,8160,16
20230830,135600,215995450,8160,8160,8160,8160,0
20230830,135500,215995450,8160,8160,8160,8160,1
20230830,135400,215987290,8170,8170,8170,8170,157
20230830,135300,214704600,8170,8180,8180,8170,69
20230830,135200,214140820,8180,8180,8180,8180,281
20230830,135100,211842240,8170,8170,8170,8170,0
20230830,135000,211842240,8170,8170,8170,8170,47
20230830,134900,211458250,8160,8160,8160,8160,0
20230830,134800,211458250,8160,8160,8160,8160,0
20230830,134700,211458250,8160,8160,8160,8160,0
20230830,134600,211458250,8160,8170,8170,8160,416
20230830,134500,208062600,8180,8180,8180,8180,2
20230830,134400,208046240,8170,8170,8170,8170,0
20230830,134300,208046240,8170,8170,8170,8170,0
20230830,134200,208046240,8170,8170,8170,8170,0
20230830,134100,208046240,8170,8170,8170,8170,0
20230830,134000,208046240,8170,8170,8170,8170,200
20230830,133900,206412240,8170,8170,8170,8170,0
20230830,133800,206412240,8170,8170,8170,8170,280
20230830,133700,204124640,8170,8170,8170,8170,20
20230830,133600,203961240,8170,8170,8170,8170,1
20230830,133500,203953070,8160,8160,8160,8160,83
20230830,133400,203275790,8170,8170,8170,8170,1000
20230830,133300,195105790,8170,8170,8170,8170,3
20230830,133200,195081280,8160,8160,8160,8160,0
20230830,133100,195081280,8160,8160,8160,8160,280
20230830,133000,192796480,8170,8170,8170,8170,49
20230830,132900,192396150,8180,8180,8180,8180,0
20230830,132800,192396150,8180,8180,8180,8180,2
20230830,132700,192379790,8180,8180,8180,8180,0
20230830,132600,192379790,8180,8180,8180,8180,0
20230830,132500,192379790,8180,8180,8180,8180,2
20230830,132400,192363430,8180,8180,8180,8180,83
20230830,132300,191684490,8180,8180,8180,8180,1
20230830,132200,191676310,8160,8160,8160,8160,0
20230830,132100,191676310,8160,8160,8160,8160,50
20230830,132000,191268310,8170,8170,8170,8170,99
20230830,131900,190459480,8180,8180,8180,8180,335
20230830,131800,187719180,8170,8170,8170,8170,30
20230830,131700,187474080,8170,8170,8170,8170,0
20230830,131600,187474080,8170,8170,8170,8170,0
20230830,131500,187474080,8170,8170,8170,8170,0
20230830,131400,187474080,8170,8180,8180,8170,410
20230830,131300,184120380,8180,8180,8180,8180,44
20230830,131200,183760460,8180,8180,8180,8180,0
20230830,131100,183760460,8180,8180,8180,8180,0
20230830,131000,183760460,8180,8180,8180,8180,0
20230830,130900,183760460,8180,8180,8180,8180,0
20230830,130800,183760460,8180,8180,8180,8180,1
20230830,130700,183752280,8170,8170,8170,8170,48
20230830,130600,183360120,8170,8170,8170,8170,0
20230830,130500,183360120,8170,8170,8170,8170,0
20230830,130400,183360120,8170,8170,8170,8170,0
20230830,130300,183360120,8170,8170,8170,8170,0
20230830,130200,183360120,8170,8170,8170,8170,0
20230830,130100,183360120,8170,8170,8170,8170,0
20230830,130000,183360120,8170,8170,8170,8170,0
20230830,125900,183360120,8170,8170,8170,8170,0
20230830,125800,183360120,8170,8170,8170,8170,0
20230830,125700,183360120,8170,8170,8170,8170,17
20230830,125600,183221230,8170,8170,8170,8170,163
20230830,125500,181889520,8170,8170,8170,8170,0
20230830,125400,181889520,8170,8170,8170,8170,0
20230830,125300,181889520,8170,8170,8170,8170,0
20230830,125200,181889520,8170,8170,8170,8170,580
20230830,125100,177150920,8170,8170,8170,8170,0
20230830,125000,177150920,8170,8170,8170,8170,0
20230830,124900,177150920,8170,8170,8170,8170,0
20230830,124800,177150920,8170,8170,8170,8170,0
20230830,124700,177150920,8170,8170,8170,8170,0
20230830,124600,177150920,8170,8170,8170,8170,0
20230830,124500,177150920,8170,8170,8170,8170,125
20230830,124400,176129670,8180,8180,8180,8180,0
20230830,124300,176129670,8180,8180,8180,8180,200
20230830,124200,174493670,8180,8180,8180,8180,10
20230830,124100,174411870,8180,8180,8180,8180,477
20230830,124000,170510010,8170,8170,8170,8170,0
20230830,123900,170510010,8170,8170,8170,8170,0
20230830,123800,170510010,8170,8170,8170,8170,0
20230830,123700,170510010,8170,8170,8170,8170,0
20230830,123600,170510010,8170,8170,8170,8170,49
20230830,123500,170109680,8170,8170,8170,8170,16
20230830,123400,169978960,8170,8170,8170,8170,34
20230830,123300,169701180,8160,8160,8160,8160,0
20230830,123200,169701180,8160,8160,8160,8160,5
20230830,123100,169660380,8160,8160,8160,8160,0
20230830,123000,169660380,8160,8160,8160,8160,0
20230830,122900,169660380,8160,8160,8160,8160,0
20230830,122800,169660380,8160,8160,8160,8160,0
20230830,122700,169660380,8160,8160,8160,8160,99
20230830,122600,168852540,8160,8160,8160,8160,0
20230830,122500,168852540,8160,8160,8160,8160,1
20230830,122400,168844380,8160,8160,8160,8160,6
20230830,122300,168795420,8160,8160,8160,8160,0
20230830,122200,168795420,8160,8160,8160,8160,0
20230830,122100,168795420,8160,8160,8160,8160,1
20230830,122000,168787260,8160,8160,8160,8160,0
20230830,121900,168787260,8160,8160,8160,8160,0
20230830,121800,168787260,8160,8160,8160,8160,10
20230830,121700,168705660,8160,8160,8160,8160,0
20230830,121600,168705660,8160,8160,8160,8160,2
20230830,121500,168689340,8160,8160,8160,8160,1
20230830,121400,168681180,8160,8160,8160,8160,8
20230830,121300,168615900,8160,8160,8160,8160,1
20230830,121200,168607740,8160,8160,8160,8160,0
20230830,121100,168607740,8160,8160,8160,8160,26
20230830,121000,168395580,8160,8160,8160,8160,140
20230830,120900,167253180,8170,8170,8170,8170,0
20230830,120800,167253180,8170,8170,8170,8170,0
20230830,120700,167253180,8170,8170,8170,8170,0
20230830,120600,167253180,8170,8170,8170,8170,45
20230830,120500,166885530,8170,8170,8170,8170,10
20230830,120400,166803830,8170,8170,8170,8170,10
20230830,120300,166722130,8170,8170,8170,8170,0
20230830,120200,166722130,8170,8170,8170,8170,1
20230830,120100,166713960,8170,8170,8170,8170,0
20230830,120000,166713960,8170,8160,8170,8160,13
20230830,115900,166607780,8170,8160,8170,8160,52
20230830,115800,166182960,8160,8160,8160,8160,10
20230830,115700,166101360,8150,8150,8150,8150,9
20230830,115600,166028010,8150,8150,8150,8150,2
20230830,115500,166011710,8150,8160,8160,8150,150
20230830,115400,164788740,8160,8160,8160,8160,7
20230830,115300,164731620,8160,8170,8180,8160,12
20230830,115200,164633520,8160,8170,8170,8160,135
20230830,115100,163530620,8160,8160,8160,8160,5
20230830,115000,163489820,8160,8160,8160,8160,2
20230830,114900,163473500,8160,8160,8160,8160,305
20230830,114800,160984700,8170,8170,8170,8170,4
20230830,114700,160952020,8170,8170,8170,8170,5
20230830,114600,160911170,8170,8170,8170,8170,4
20230830,114500,160878490,8170,8170,8170,8170,11
20230830,114400,160788620,8170,8170,8180,8170,31
20230830,114300,160535160,8170,8180,8180,8170,27
20230830,114200,160314420,8170,8170,8170,8170,163
20230830,114100,158982710,8180,8180,8180,8180,29
20230830,114000,158745490,8180,8170,8180,8170,29
20230830,113900,158508300,8180,8170,8180,8170,16
20230830,113800,158377540,8170,8170,8170,8170,64
20230830,113700,157854660,8170,8170,8170,8170,2
20230830,113600,157838320,8180,8180,8180,8180,0
20230830,113500,157838320,8180,8180,8180,8180,8
20230830,113400,157772880,8180,8180,8180,8180,2
20230830,113300,157756520,8200,8200,8200,8200,16
20230830,113200,157625320,8200,8200,8200,8200,597
20230830,113100,152729920,8210,8210,8210,8210,0
20230830,113000,152729920,8210,8210,8210,8210,200
20230830,112900,151087920,8210,8210,8210,8210,15
20230830,112800,150964770,8200,8200,8200,8200,526
20230830,112700,146651570,8200,8180,8200,8180,2093
20230830,112600,129499920,8180,8160,8180,8150,1065
20230830,112500,120796150,8140,8140,8140,8140,1
20230830,112400,120788010,8160,8160,8160,8160,3
20230830,112300,120763530,8160,8160,8160,8160,1
20230830,112200,120755370,8150,8150,8150,8150,2
20230830,112100,120739070,8150,8150,8150,8150,5
20230830,112000,120698320,8150,8150,8150,8150,2
20230830,111900,120682020,8150,8150,8150,8150,0
20230830,111800,120682020,8150,8150,8150,8150,1
20230830,111700,120673870,8140,8140,8140,8140,0
20230830,111600,120673870,8140,8140,8140,8140,0
20230830,111500,120673870,8140,8140,8140,8140,14
20230830,111400,120559910,8130,8130,8130,8130,5
20230830,111300,120519260,8140,8140,8140,8140,0
20230830,111200,120519260,8140,8140,8140,8140,0
20230830,111100,120519260,8140,8140,8140,8140,1
20230830,111000,120511120,8140,8140,8140,8140,5
20230830,110900,120470420,8140,8140,8140,8140,0
20230830,110800,120470420,8140,8140,8140,8140,2
20230830,110700,120454140,8120,8150,8150,8120,140
20230830,110600,119317040,8110,8120,8120,8110,527
20230830,110500,115037820,8120,8150,8150,8120,3037
20230830,110400,90356130,8150,8150,8150,8150,7
20230830,110300,90299080,8160,8160,8160,8160,0
20230830,110200,90299080,8160,8160,8160,8160,0
20230830,110100,90299080,8160,8160,8160,8160,5
20230830,110000,90258280,8150,8150,8150,8150,6
20230830,105900,90209380,8150,8150,8150,8150,1
20230830,105800,90201230,8150,8150,8150,8150,0
20230830,105700,90201230,8150,8160,8160,8150,769
20230830,105600,83932880,8150,8150,8150,8150,1
20230830,105500,83924730,8150,8150,8150,8150,8
20230830,105400,83859530,8150,8150,8150,8150,1
20230830,105300,83851380,8160,8160,8160,8160,1
20230830,105200,83843220,8150,8150,8150,8150,0
20230830,105100,83843220,8150,8150,8150,8150,16
20230830,105000,83712820,8160,8160,8160,8160,1
20230830,104900,83704660,8160,8160,8160,8160,2
20230830,104800,83688340,8150,8150,8150,8150,0
20230830,104700,83688340,8150,8150,8150,8150,0
20230830,104600,83688340,8150,8150,8150,8150,8
20230830,104500,83623140,8150,8150,8150,8150,0
20230830,104400,83623140,8150,8150,8150,8150,0
20230830,104300,83623140,8150,8150,8150,8150,34
20230830,104200,83346040,8140,8140,8140,8140,1
20230830,104100,83337900,8150,8150,8150,8150,0
20230830,104000,83337900,8150,8150,8150,8150,0
20230830,103900,83337900,8150,8150,8150,8150,0
20230830,103800,83337900,8150,8150,8150,8150,12
20230830,103700,83240100,8160,8150,8160,8150,4
20230830,103600,83207490,8150,8150,8150,8150,27
20230830,103500,82987440,8150,8150,8150,8150,1
20230830,103400,82979290,8150,8150,8150,8150,0
20230830,103300,82979290,8150,8150,8150,8140,145
20230830,103200,81797580,8140,8140,8140,8140,3
20230830,103100,81773160,8140,8130,8140,8130,93
20230830,103000,81016150,8140,8130,8140,8130,11
20230830,102900,80926690,8140,8140,8140,8140,5
20230830,102800,80885990,8140,8140,8140,8140,5
20230830,102700,80845290,8140,8140,8140,8140,10
20230830,102600,80763890,8130,8130,8130,8130,0
20230830,102500,80763890,8130,8120,8130,8120,1748
20230830,102400,66552660,8120,8120,8120,8120,13
20230830,102300,66447100,8120,8120,8120,8120,445
20230830,102200,62833700,8130,8130,8130,8130,14
20230830,102100,62719880,8120,8120,8120,8120,0
20230830,102000,62719880,8120,8120,8120,8120,9
20230830,101900,62646800,8130,8130,8130,8130,2
20230830,101800,62630540,8120,8120,8120,8120,1
20230830,101700,62622420,8130,8130,8130,8130,10
20230830,101600,62541120,8130,8130,8130,8130,1
20230830,101500,62532990,8130,8130,8130,8130,0
20230830,101400,62532990,8130,8130,8130,8130,11
20230830,101300,62443560,8130,8170,8170,8130,1688
20230830,101200,48695680,8170,8170,8170,8170,2
20230830,101100,48679340,8150,8150,8170,8150,371
20230830,101000,45654160,8150,8150,8150,8150,5
20230830,100900,45613410,8150,8150,8150,8150,6
20230830,100800,45564510,8150,8140,8150,8140,20
20230830,100700,45401520,8140,8140,8150,8140,15
20230830,100600,45279340,8140,8140,8150,8140,25
20230830,100500,45075830,8140,8140,8150,8140,16
20230830,100400,44945490,8150,8140,8150,8140,35
20230830,100300,44660280,8140,8140,8140,8140,1
20230830,100200,44652140,8150,8150,8150,8150,0
20230830,100100,44652140,8150,8150,8150,8150,0
20230830,100000,44652140,8150,8150,8150,8150,25
20230830,095900,44448390,8150,8150,8150,8150,12
20230830,095800,44350590,8150,8120,8150,8120,318
20230830,095700,41764300,8110,8110,8110,8110,6
20230830,095600,41715640,8100,8100,8100,8100,0
20230830,095500,41715640,8100,8100,8100,8100,74
20230830,095400,41116240,8120,8120,8120,8120,40
20230830,095300,40791440,8110,8100,8110,8100,9
20230830,095200,40718530,8100,8100,8100,8100,1
20230830,095100,40710430,8100,8120,8120,8100,18
20230830,095000,40564410,8120,8120,8120,8120,1
20230830,094900,40556290,8120,8100,8120,8100,957
20230830,094800,32802820,8110,8110,8110,8110,10
20230830,094700,32721720,8110,8110,8110,8110,0
20230830,094600,32721720,8110,8110,8110,8110,282
20230830,094500,30434700,8110,8110,8110,8110,91
20230830,094400,29696690,8110,8120,8120,8110,18
20230830,094300,29550610,8120,8120,8130,8120,105
20230830,094200,28697960,8110,8110,8110,8110,10
20230830,094100,28616860,8110,8110,8110,8110,1
20230830,094000,28608750,8110,8110,8110,8110,160
20230830,093900,27311150,8110,8110,8110,8110,5
20230830,093800,27270600,8110,8110,8110,8110,8
20230830,093700,27205720,8120,8120,8120,8120,41
20230830,093600,26872800,8130,8130,8130,8130,0
20230830,093500,26872800,8130,8120,8130,8120,17
20230830,093400,26734750,8150,8150,8150,8150,0
20230830,093300,26734750,8150,8150,8150,8150,3
20230830,093200,26710300,8150,8150,8150,8150,153
20230830,093100,25463350,8150,8150,8150,8130,108
20230830,093000,24583980,8110,8110,8110,8110,200
20230830,092900,22961980,8110,8110,8110,8100,606
20230830,092800,18053320,8160,8110,8160,8110,300
20230830,092700,15612340,8100,8110,8110,8100,101
20230830,092600,14793240,8100,8100,8100,8100,9
20230830,092500,14720340,8100,8110,8110,8100,192
20230830,092400,13164720,8110,8110,8110,8110,50
20230830,092300,12759220,8120,8120,8120,8120,0
20230830,092200,12759220,8120,8120,8120,8120,44
20230830,092100,12401940,8120,8120,8120,8120,29
20230830,092000,12166460,8110,8110,8110,8110,53
20230830,091900,11736630,8120,8120,8120,8120,1
20230830,091800,11728510,8120,8120,8120,8120,20
20230830,091700,11566110,8120,8120,8120,8120,4
20230830,091600,11533630,8110,8110,8110,8110,0
20230830,091500,11533630,8110,8110,8110,8110,10
20230830,091400,11452530,8110,8110,8110,8110,0
20230830,091300,11452530,8110,8110,8110,8110,0
20230830,091200,11452530,8110,8110,8110,8110,0
20230830,091100,11452530,8110,8110,8110,8110,96
20230830,091000,10673970,8100,8100,8100,8100,0
20230830,090900,10673970,8100,8100,8100,8100,0
20230830,090800,10673970,8100,8100,8100,8100,0
20230830,090700,10673970,8100,8100,8100,8100,0
20230830,090600,10673970,8100,8100,8100,8100,3
20230830,090500,10649670,8100,8100,8100,8100,4
20230830,090400,10617270,8100,8110,8110,8090,789
20230830,090300,4228310,8120,8120,8120,8120,0
20230830,090200,4228310,8120,8120,8120,8120,5
20230830,090100,4187710,8110,8110,8110,8110,1
20230830,090000,4179600,8100,8100,8100,8100,516