KissMeData/024900/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,190500,2094712060,6080,6080,6080,6080,1841
20230830,190400,2094712060,6080,6080,6080,6080,0
20230830,190300,2094712060,6080,6080,6080,6080,0
20230830,190200,2094712060,6080,6080,6080,6080,0
20230830,190100,2094712060,6080,6080,6080,6080,0
20230830,190000,2094712060,6080,6080,6080,6080,0
20230830,185900,2094712060,6080,6080,6080,6080,0
20230830,185800,2094712060,6080,6080,6080,6080,0
20230830,185700,2094712060,6080,6080,6080,6080,0
20230830,185600,2094712060,6080,6080,6080,6080,0
20230830,185500,2094712060,6080,6080,6080,6080,0
20230830,185400,2094712060,6080,6080,6080,6080,0
20230830,185300,2094712060,6080,6080,6080,6080,0
20230830,185200,2094712060,6080,6080,6080,6080,0
20230830,185100,2094712060,6080,6080,6080,6080,0
20230830,185000,2094712060,6080,6080,6080,6080,0
20230830,184900,2094712060,6080,6080,6080,6080,0
20230830,184800,2094712060,6080,6080,6080,6080,0
20230830,184700,2094712060,6080,6080,6080,6080,0
20230830,184600,2094712060,6080,6080,6080,6080,0
20230830,184500,2094712060,6080,6080,6080,6080,0
20230830,184400,2094712060,6080,6080,6080,6080,0
20230830,184300,2094712060,6080,6080,6080,6080,0
20230830,184200,2094712060,6080,6080,6080,6080,0
20230830,184100,2094712060,6080,6080,6080,6080,0
20230830,184000,2094712060,6080,6080,6080,6080,0
20230830,183900,2094712060,6080,6080,6080,6080,0
20230830,183800,2094712060,6080,6080,6080,6080,0
20230830,183700,2094712060,6080,6080,6080,6080,0
20230830,183600,2094712060,6080,6080,6080,6080,0
20230830,183500,2094712060,6080,6080,6080,6080,1841
20230830,183400,2094712060,6080,6080,6080,6080,0
20230830,183300,2094712060,6080,6080,6080,6080,0
20230830,183200,2094712060,6080,6080,6080,6080,0
20230830,183100,2094712060,6080,6080,6080,6080,0
20230830,183000,2094712060,6080,6080,6080,6080,0
20230830,182900,2094712060,6080,6080,6080,6080,0
20230830,182800,2094712060,6080,6080,6080,6080,0
20230830,182700,2094712060,6080,6080,6080,6080,0
20230830,182600,2094712060,6080,6080,6080,6080,0
20230830,182500,2094712060,6080,6080,6080,6080,0
20230830,182400,2094712060,6080,6080,6080,6080,0
20230830,182300,2094712060,6080,6080,6080,6080,0
20230830,182200,2094712060,6080,6080,6080,6080,0
20230830,182100,2094712060,6080,6080,6080,6080,0
20230830,182000,2094712060,6080,6080,6080,6080,0
20230830,181900,2094712060,6080,6080,6080,6080,0
20230830,181800,2094712060,6080,6080,6080,6080,0
20230830,181700,2094712060,6080,6080,6080,6080,0
20230830,181600,2094712060,6080,6080,6080,6080,0
20230830,181500,2094712060,6080,6080,6080,6080,0
20230830,181400,2094712060,6080,6080,6080,6080,0
20230830,181300,2094712060,6080,6080,6080,6080,0
20230830,181200,2094712060,6080,6080,6080,6080,0
20230830,181100,2094712060,6080,6080,6080,6080,0
20230830,181000,2094712060,6080,6080,6080,6080,0
20230830,180900,2094712060,6080,6080,6080,6080,0
20230830,180800,2094712060,6080,6080,6080,6080,0
20230830,180700,2094712060,6080,6080,6080,6080,0
20230830,180600,2094712060,6080,6080,6080,6080,0
20230830,180500,2094712060,6080,6080,6080,6080,1841
20230830,180400,2094712060,6080,6080,6080,6080,0
20230830,180300,2094712060,6080,6080,6080,6080,0
20230830,180200,2094712060,6080,6080,6080,6080,0
20230830,180100,2094712060,6080,6080,6080,6080,0
20230830,180000,2094712060,6080,6080,6080,6080,0
20230830,175900,2094712060,6080,6080,6080,6080,0
20230830,175800,2094712060,6080,6080,6080,6080,0
20230830,175700,2094712060,6080,6080,6080,6080,0
20230830,175600,2094712060,6080,6080,6080,6080,0
20230830,175500,2094712060,6080,6080,6080,6080,0
20230830,175400,2094712060,6080,6080,6080,6080,0
20230830,175300,2094712060,6080,6080,6080,6080,0
20230830,175200,2094712060,6080,6080,6080,6080,0
20230830,175100,2094712060,6080,6080,6080,6080,0
20230830,175000,2094712060,6080,6080,6080,6080,0
20230830,174900,2094712060,6080,6080,6080,6080,0
20230830,174800,2094712060,6080,6080,6080,6080,0
20230830,174700,2094712060,6080,6080,6080,6080,0
20230830,174600,2094712060,6080,6080,6080,6080,0
20230830,174500,2094712060,6080,6080,6080,6080,0
20230830,174400,2094712060,6080,6080,6080,6080,0
20230830,174300,2094712060,6080,6080,6080,6080,0
20230830,174200,2094712060,6080,6080,6080,6080,0
20230830,174100,2094712060,6080,6080,6080,6080,0
20230830,174000,2094712060,6080,6080,6080,6080,0
20230830,173900,2094712060,6080,6080,6080,6080,0
20230830,173800,2094712060,6080,6080,6080,6080,0
20230830,173700,2094712060,6080,6080,6080,6080,0
20230830,173600,2094712060,6080,6080,6080,6080,0
20230830,173500,2094712060,6080,6080,6080,6080,1841
20230830,173400,2094712060,6080,6080,6080,6080,0
20230830,173300,2094712060,6080,6080,6080,6080,0
20230830,173200,2094712060,6080,6080,6080,6080,0
20230830,173100,2094712060,6080,6080,6080,6080,0
20230830,173000,2094712060,6080,6080,6080,6080,0
20230830,172900,2094712060,6080,6080,6080,6080,0
20230830,172800,2094712060,6080,6080,6080,6080,0
20230830,172700,2094712060,6080,6080,6080,6080,0
20230830,172600,2094712060,6080,6080,6080,6080,0
20230830,172500,2094712060,6080,6080,6080,6080,0
20230830,172400,2094712060,6080,6080,6080,6080,0
20230830,172300,2094712060,6080,6080,6080,6080,0
20230830,172200,2094712060,6080,6080,6080,6080,0
20230830,172100,2094712060,6080,6080,6080,6080,0
20230830,172000,2094712060,6080,6080,6080,6080,0
20230830,171900,2094712060,6080,6080,6080,6080,0
20230830,171800,2094712060,6080,6080,6080,6080,0
20230830,171700,2094712060,6080,6080,6080,6080,0
20230830,171600,2094712060,6080,6080,6080,6080,0
20230830,171500,2094712060,6080,6080,6080,6080,0
20230830,171400,2094712060,6080,6080,6080,6080,0
20230830,171300,2094712060,6080,6080,6080,6080,0
20230830,171200,2094712060,6080,6080,6080,6080,0
20230830,171100,2094712060,6080,6080,6080,6080,0
20230830,171000,2094712060,6080,6080,6080,6080,0
20230830,170900,2094712060,6080,6080,6080,6080,0
20230830,170800,2094712060,6080,6080,6080,6080,0
20230830,170700,2094712060,6080,6080,6080,6080,0
20230830,170600,2094712060,6080,6080,6080,6080,0
20230830,170500,2094712060,6080,6080,6080,6080,1841
20230830,170400,2094712060,6080,6080,6080,6080,0
20230830,170300,2094712060,6080,6080,6080,6080,0
20230830,170200,2094712060,6080,6080,6080,6080,0
20230830,170100,2094712060,6080,6080,6080,6080,0
20230830,170000,2094712060,6080,6080,6080,6080,0
20230830,165900,2094712060,6080,6080,6080,6080,0
20230830,165800,2094712060,6080,6080,6080,6080,0
20230830,165700,2094712060,6080,6080,6080,6080,0
20230830,165600,2094712060,6080,6080,6080,6080,0
20230830,165500,2094712060,6080,6080,6080,6080,0
20230830,165400,2094712060,6080,6080,6080,6080,0
20230830,165300,2094712060,6080,6080,6080,6080,0
20230830,165200,2094712060,6080,6080,6080,6080,0
20230830,165100,2094712060,6080,6080,6080,6080,0
20230830,165000,2094712060,6080,6080,6080,6080,0
20230830,164900,2094712060,6080,6080,6080,6080,0
20230830,164800,2094712060,6080,6080,6080,6080,0
20230830,164700,2094712060,6080,6080,6080,6080,0
20230830,164600,2094712060,6080,6080,6080,6080,0
20230830,164500,2094712060,6080,6080,6080,6080,0
20230830,164400,2094712060,6080,6080,6080,6080,0
20230830,164300,2094712060,6080,6080,6080,6080,0
20230830,164200,2094712060,6080,6080,6080,6080,0
20230830,164100,2094712060,6080,6080,6080,6080,0
20230830,164000,2094712060,6080,6080,6080,6080,0
20230830,163900,2094712060,6080,6080,6080,6080,0
20230830,163800,2094712060,6080,6080,6080,6080,0
20230830,163700,2094712060,6080,6080,6080,6080,0
20230830,163600,2094712060,6080,6080,6080,6080,0
20230830,163500,2094712060,6080,6080,6080,6080,1841
20230830,163400,2094712060,6080,6080,6080,6080,0
20230830,163300,2094712060,6080,6080,6080,6080,0
20230830,163200,2094712060,6080,6080,6080,6080,0
20230830,163100,2094712060,6080,6080,6080,6080,0
20230830,163000,2094712060,6080,6080,6080,6080,0
20230830,162900,2094712060,6080,6080,6080,6080,0
20230830,162800,2094712060,6080,6080,6080,6080,0
20230830,162700,2094712060,6080,6080,6080,6080,0
20230830,162600,2094712060,6080,6080,6080,6080,0
20230830,162500,2094712060,6080,6080,6080,6080,0
20230830,162400,2094712060,6080,6080,6080,6080,0
20230830,162300,2094712060,6080,6080,6080,6080,0
20230830,162200,2094712060,6080,6080,6080,6080,0
20230830,162100,2094712060,6080,6080,6080,6080,0
20230830,162000,2094712060,6080,6080,6080,6080,0
20230830,161900,2094712060,6080,6080,6080,6080,0
20230830,161800,2094712060,6080,6080,6080,6080,0
20230830,161700,2094712060,6080,6080,6080,6080,0
20230830,161600,2094712060,6080,6080,6080,6080,0
20230830,161500,2094712060,6080,6080,6080,6080,0
20230830,161400,2094712060,6080,6080,6080,6080,0
20230830,161300,2094712060,6080,6080,6080,6080,0
20230830,161200,2094712060,6080,6080,6080,6080,0
20230830,161100,2094712060,6080,6080,6080,6080,0
20230830,161000,2094712060,6080,6080,6080,6080,0
20230830,160900,2094712060,6080,6080,6080,6080,0
20230830,160800,2094712060,6080,6080,6080,6080,0
20230830,160700,2094712060,6080,6080,6080,6080,0
20230830,160600,2094712060,6080,6080,6080,6080,0
20230830,160500,2094712060,6080,6080,6080,6080,1841
20230830,160400,2094712060,6080,6080,6080,6080,0
20230830,160300,2094712060,6080,6080,6080,6080,0
20230830,160200,2094712060,6080,6080,6080,6080,0
20230830,160100,2094712060,6080,6080,6080,6080,0
20230830,160000,2094712060,6080,6080,6080,6080,0
20230830,155900,2094712060,6080,6080,6080,6080,0
20230830,155800,2094712060,6080,6080,6080,6080,0
20230830,155700,2094712060,6080,6080,6080,6080,0
20230830,155600,2094712060,6080,6080,6080,6080,0
20230830,155500,2094712060,6080,6080,6080,6080,0
20230830,155400,2094712060,6080,6080,6080,6080,0
20230830,155300,2094712060,6080,6080,6080,6080,0
20230830,155200,2094712060,6080,6080,6080,6080,0
20230830,155100,2094712060,6080,6080,6080,6080,0
20230830,155000,2094712060,6080,6080,6080,6080,0
20230830,154900,2094712060,6080,6080,6080,6080,0
20230830,154800,2094712060,6080,6080,6080,6080,0
20230830,154700,2094712060,6080,6080,6080,6080,0
20230830,154600,2094712060,6080,6080,6080,6080,0
20230830,154500,2094712060,6080,6080,6080,6080,0
20230830,154400,2094712060,6080,6080,6080,6080,0
20230830,154300,2094712060,6080,6080,6080,6080,0
20230830,154200,2094712060,6080,6080,6080,6080,0
20230830,154100,2094712060,6080,6080,6080,6080,0
20230830,154000,2094712060,6080,6080,6080,6080,0
20230830,153900,2094712060,6080,6080,6080,6080,0
20230830,153800,2094712060,6080,6080,6080,6080,0
20230830,153700,2094712060,6080,6080,6080,6080,0
20230830,153600,2094712060,6080,6080,6080,6080,0
20230830,153500,2094712060,6080,6080,6080,6080,1841
20230830,153400,2094712060,6080,6080,6080,6080,0
20230830,153300,2094712060,6080,6080,6080,6080,0
20230830,153200,2094712060,6080,6080,6080,6080,0
20230830,153100,2094712060,6080,6080,6080,6080,0
20230830,153000,2094712060,6080,6080,6080,6080,1841
20230830,152900,2083518780,6060,6060,6060,6060,0
20230830,152800,2083518780,6060,6060,6060,6060,0
20230830,152700,2083518780,6060,6060,6060,6060,0
20230830,152600,2083518780,6060,6060,6060,6060,0
20230830,152500,2083518780,6060,6060,6060,6060,0
20230830,152400,2083518780,6060,6060,6060,6060,0
20230830,152300,2083518780,6060,6060,6060,6060,0
20230830,152200,2083518780,6060,6060,6060,6060,0
20230830,152100,2083518780,6060,6060,6060,6060,0
20230830,152000,2083518780,6060,6060,6060,6060,0
20230830,151900,2083518780,6060,6070,6070,6060,3640
20230830,151800,2061449500,6070,6070,6080,6070,266
20230830,151700,2059832500,6070,6070,6080,6070,256
20230830,151600,2058276260,6070,6060,6070,6060,251
20230830,151500,2056755050,6060,6060,6060,6060,1038
20230830,151400,2050464770,6060,6080,6080,6060,4174
20230830,151300,2025098590,6070,6070,6080,6070,536
20230830,151200,2021843300,6070,6070,6070,6070,1
20230830,151100,2021837230,6070,6070,6070,6070,30
20230830,151000,2021655130,6070,6070,6070,6070,520
20230830,150900,2018498730,6060,6060,6060,6060,187
20230830,150800,2017365510,6060,6070,6070,6060,164
20230830,150700,2016370600,6080,6080,6080,6080,280
20230830,150600,2014668200,6070,6070,6070,6070,241
20230830,150500,2013205330,6070,6070,6070,6070,131
20230830,150400,2012410160,6060,6070,6080,6060,1588
20230830,150300,2002777090,6060,6070,6070,6060,89
20230830,150200,2002237030,6070,6070,6070,6070,1065
20230830,150100,1995772480,6070,6050,6070,6050,805
20230830,150000,1990894130,6060,6050,6060,6050,24
20230830,145900,1990748790,6050,6060,6060,6050,3476
20230830,145800,1969697580,6060,6070,6070,6060,34
20230830,145700,1969491530,6070,6060,6070,6060,508
20230830,145600,1966412980,6060,6070,6070,6060,208
20230830,145500,1965152420,6070,6070,6070,6070,985
20230830,145400,1959173470,6070,6070,6070,6070,1727
20230830,145300,1948690580,6070,6070,6070,6070,46
20230830,145200,1948411360,6060,6070,6070,6060,39
20230830,145100,1948174990,6070,6070,6070,6070,57
20230830,145000,1947829000,6070,6070,6070,6070,90
20230830,144900,1947282700,6070,6070,6070,6060,1310
20230830,144800,1939341350,6070,6070,6070,6070,424
20230830,144700,1936767670,6070,6070,6070,6070,141
20230830,144600,1935911800,6070,6080,6080,6070,390
20230830,144500,1933544100,6070,6070,6070,6070,492
20230830,144400,1930557660,6070,6070,6070,6070,120
20230830,144300,1929829260,6070,6080,6080,6070,1032
20230830,144200,1923564820,6080,6080,6080,6070,248
20230830,144100,1922058980,6080,6080,6080,6080,512
20230830,144000,1918946020,6080,6080,6080,6070,866
20230830,143900,1913687040,6080,6080,6080,6080,108
20230830,143800,1913030400,6090,6080,6090,6070,777
20230830,143700,1908303990,6080,6080,6080,6080,120
20230830,143600,1907574390,6080,6080,6080,6070,227
20230830,143500,1906195510,6090,6090,6090,6070,1025
20230830,143400,1899964210,6090,6090,6090,6090,20
20230830,143300,1899842410,6090,6090,6090,6090,432
20230830,143200,1897211530,6080,6090,6090,6080,76
20230830,143100,1896749370,6080,6080,6080,6080,600
20230830,143000,1893101370,6080,6080,6090,6070,658
20230830,142900,1889101540,6080,6100,6100,6080,7043
20230830,142800,1846190150,6110,6100,6110,6100,67
20230830,142700,1845781280,6110,6110,6110,6110,3
20230830,142600,1845762950,6110,6100,6130,6100,182
20230830,142500,1844652400,6130,6120,6130,6100,570
20230830,142400,1841168000,6130,6110,6130,6110,220
20230830,142300,1839820600,6140,6130,6140,6110,876
20230830,142200,1834451160,6140,6130,6140,6110,151
20230830,142100,1833526520,6130,6110,6130,6100,3354
20230830,142000,1813010800,6110,6120,6120,6110,1760
20230830,141900,1802252060,6130,6130,6130,6130,78
20230830,141800,1801773920,6130,6120,6130,6120,156
20230830,141700,1800818820,6120,6120,6120,6110,178
20230830,141600,1799729960,6120,6120,6130,6120,145
20230830,141500,1798842110,6110,6110,6120,6110,75
20230830,141400,1798383810,6110,6110,6120,6110,57
20230830,141300,1798035520,6110,6130,6130,6110,52
20230830,141200,1797717760,6100,6100,6100,6100,317
20230830,141100,1795784060,6100,6120,6120,6100,1477
20230830,141000,1786757260,6120,6120,6120,6120,3057
20230830,140900,1768048420,6130,6120,6130,6120,58
20230830,140800,1767693450,6120,6120,6120,6120,50
20230830,140700,1767387450,6120,6120,6120,6120,50
20230830,140600,1767081450,6120,6140,6140,6120,4894
20230830,140500,1737033290,6120,6140,6160,6120,3074
20230830,140400,1718145190,6130,6120,6130,6120,8164
20230830,140300,1668177360,6110,6100,6110,6100,290
20230830,140200,1666405960,6100,6110,6120,6100,752
20230830,140100,1661806990,6110,6100,6110,6100,2720
20230830,140000,1645189290,6100,6100,6110,6100,65
20230830,135900,1644792770,6100,6090,6100,6090,555
20230830,135800,1641412630,6100,6100,6100,6090,105
20230830,135700,1640772630,6090,6090,6090,6090,50
20230830,135600,1640468130,6100,6100,6100,6090,86
20230830,135500,1639944030,6090,6100,6100,6090,2226
20230830,135400,1626365940,6100,6100,6100,6100,242
20230830,135300,1624889740,6100,6100,6100,6100,550
20230830,135200,1621534740,6100,6100,6100,6100,299
20230830,135100,1619710840,6100,6100,6120,6100,1229
20230830,135000,1612213220,6110,6100,6110,6100,103
20230830,134900,1611584890,6110,6100,6110,6100,67
20230830,134800,1611176020,6130,6100,6130,6100,154
20230830,134700,1610236500,6100,6100,6100,6100,310
20230830,134600,1608345500,6100,6130,6130,6100,352
20230830,134500,1606189270,6130,6100,6130,6100,165
20230830,134400,1605179320,6100,6130,6130,6100,51
20230830,134300,1604868190,6110,6120,6120,6110,4281
20230830,134200,1578681360,6130,6130,6130,6120,2294
20230830,134100,1564619640,6140,6140,6140,6130,137
20230830,134000,1563779260,6130,6140,6140,6130,340
20230830,133900,1561692160,6130,6140,6140,6130,120
20230830,133800,1560955860,6140,6130,6140,6130,455
20230830,133700,1558162700,6130,6140,6140,6130,771
20230830,133600,1553431260,6140,6140,6140,6140,141
20230830,133500,1552565520,6140,6160,6160,6130,6518
20230830,133400,1512518810,6160,6160,6170,6150,748
20230830,133300,1507912830,6160,6170,6170,6160,123
20230830,133200,1507154920,6170,6170,6170,6170,1
20230830,133100,1507148750,6170,6160,6170,6160,453
20230830,133000,1504356020,6160,6150,6160,6150,60
20230830,132900,1503986480,6170,6160,6170,6160,199
20230830,132800,1502760610,6150,6160,6160,6150,723
20230830,132700,1498313180,6160,6150,6160,6150,258
20230830,132600,1496723940,6160,6160,6160,6160,399
20230830,132500,1494266100,6160,6160,6160,6150,8
20230830,132400,1494216870,6160,6160,6170,6150,698
20230830,132300,1489918180,6170,6160,6170,6150,299
20230830,132200,1488076560,6160,6170,6170,6160,846
20230830,132100,1482861390,6160,6170,6170,6160,214
20230830,132000,1481542710,6170,6160,6170,6160,394
20230830,131900,1479112140,6160,6180,6180,6140,1206
20230830,131800,1471694350,6170,6190,6190,6170,175
20230830,131700,1470613940,6160,6170,6190,6160,4102
20230830,131600,1445293020,6170,6170,6180,6160,4918
20230830,131500,1414968670,6170,6170,6170,6150,1194
20230830,131400,1407602450,6170,6160,6170,6140,2066
20230830,131300,1394870310,6160,6140,6160,6140,9252
20230830,131200,1337947080,6150,6120,6150,6120,17302
20230830,131100,1231972690,6110,6110,6110,6110,94
20230830,131000,1231398350,6110,6100,6110,6090,3524
20230830,130900,1209886930,6100,6100,6100,6100,173
20230830,130800,1208831630,6100,6110,6110,6100,609
20230830,130700,1205116710,6110,6110,6110,6100,233
20230830,130600,1203694080,6110,6110,6110,6100,204
20230830,130500,1202449640,6110,6110,6110,6100,238
20230830,130400,1200995490,6110,6100,6110,6100,53
20230830,130300,1200672160,6110,6110,6110,6110,105
20230830,130200,1200030610,6100,6110,6110,6100,173
20230830,130100,1198975260,6110,6110,6110,6110,50
20230830,130000,1198669760,6100,6110,6110,6100,29
20230830,125900,1198492630,6110,6110,6110,6110,1002
20230830,125800,1192370410,6110,6110,6110,6110,81
20230830,125700,1191875500,6110,6100,6110,6100,325
20230830,125600,1189892970,6100,6100,6110,6100,866
20230830,125500,1184606760,6110,6100,6110,6100,21
20230830,125400,1184478650,6110,6110,6110,6110,632
20230830,125300,1180617130,6110,6100,6110,6100,747
20230830,125200,1176053100,6100,6100,6100,6100,145
20230830,125100,1175168600,6100,6100,6110,6100,430
20230830,125000,1172545550,6110,6110,6110,6100,72
20230830,124900,1172106130,6110,6100,6110,6090,39
20230830,124800,1171868380,6100,6090,6100,6090,13
20230830,124700,1171789150,6090,6100,6100,6090,113
20230830,124600,1171100850,6100,6100,6100,6100,4597
20230830,124500,1143059150,6100,6100,6110,6100,718
20230830,124400,1138678140,6110,6110,6110,6110,2
20230830,124300,1138665920,6110,6110,6110,6110,1143
20230830,124200,1131682190,6110,6110,6110,6110,356
20230830,124100,1129507030,6110,6110,6110,6110,909
20230830,124000,1123953040,6110,6110,6110,6110,341
20230830,123900,1121869530,6110,6110,6110,6110,2
20230830,123800,1121857310,6110,6110,6110,6100,8
20230830,123700,1121808470,6110,6110,6110,6110,678
20230830,123600,1117665890,6110,6110,6110,6110,235
20230830,123500,1116230040,6110,6100,6110,6100,233
20230830,123400,1114806610,6110,6100,6110,6100,112
20230830,123300,1114122350,6100,6100,6100,6100,7698
20230830,123200,1067164550,6100,6100,6100,6100,1
20230830,123100,1067158450,6080,6080,6100,6080,151
20230830,123000,1066240350,6080,6080,6090,6080,1227
20230830,122900,1058769100,6090,6090,6090,6080,129
20230830,122800,1057984560,6090,6090,6090,6090,131
20230830,122700,1057186770,6090,6080,6090,6080,829
20230830,122600,1052138200,6080,6080,6080,6080,4
20230830,122500,1052113880,6090,6090,6090,6090,2
20230830,122400,1052101700,6090,6090,6090,6090,8
20230830,122300,1052052980,6080,6080,6080,6080,300
20230830,122200,1050228980,6090,6090,6090,6080,102
20230830,122100,1049608800,6090,6090,6090,6090,1
20230830,122000,1049602710,6080,6080,6080,6080,361
20230830,121900,1047407830,6090,6090,6090,6090,100
20230830,121800,1046798830,6080,6090,6090,6080,156
20230830,121700,1045850340,6090,6090,6090,6090,102
20230830,121600,1045229160,6080,6080,6080,6080,515
20230830,121500,1042097960,6080,6080,6100,6080,317
20230830,121400,1040170380,6080,6100,6100,6080,1001
20230830,121300,1034081610,6090,6090,6090,6090,12
20230830,121200,1034008530,6100,6100,6100,6090,71
20230830,121100,1033575630,6100,6100,6100,6100,100
20230830,121000,1032965630,6100,6100,6100,6100,200
20230830,120900,1031745630,6100,6090,6100,6090,120
20230830,120800,1031014120,6080,6090,6090,6080,1380
20230830,120700,1022623620,6090,6090,6090,6080,1339
20230830,120600,1014471990,6090,6090,6090,6090,32
20230830,120500,1014277110,6090,6090,6090,6090,125
20230830,120400,1013515860,6090,6100,6100,6090,249
20230830,120300,1011998050,6100,6100,6100,6100,330
20230830,120200,1009985050,6100,6090,6100,6090,1132
20230830,120100,1003080220,6090,6090,6090,6090,964
20230830,120000,997209460,6100,6100,6100,6090,606
20230830,115900,993512910,6100,6100,6100,6090,1316
20230830,115800,985485510,6090,6100,6100,6090,296
20230830,115700,983682380,6100,6080,6100,6080,1133
20230830,115600,976792400,6090,6090,6090,6090,18
20230830,115500,976682780,6080,6090,6090,6080,502
20230830,115400,973626200,6100,6100,6100,6100,4
20230830,115300,973601800,6100,6090,6100,6090,446
20230830,115200,970882400,6100,6090,6100,6080,833
20230830,115100,965808920,6090,6090,6090,6090,30
20230830,115000,965626220,6100,6100,6100,6100,20
20230830,114900,965504220,6100,6100,6100,6100,0
20230830,114800,965504220,6100,6090,6100,6090,27
20230830,114700,965339750,6090,6100,6100,6090,32
20230830,114600,965144600,6100,6100,6100,6100,51
20230830,114500,964833500,6080,6080,6090,6080,264
20230830,114400,963228370,6080,6080,6080,6080,0
20230830,114300,963228370,6080,6080,6090,6080,142
20230830,114200,962365000,6080,6100,6100,6080,1129
20230830,114100,955485300,6090,6090,6090,6090,11
20230830,114000,955418310,6090,6090,6090,6090,62
20230830,113900,955040730,6090,6080,6090,6080,1004
20230830,113800,948935230,6090,6090,6090,6090,0
20230830,113700,948935230,6090,6090,6090,6090,259
20230830,113600,947357920,6090,6090,6090,6090,101
20230830,113500,946742830,6090,6090,6090,6090,399
20230830,113400,944312920,6090,6090,6090,6080,368
20230830,113300,942073050,6090,6090,6090,6090,182
20230830,113200,940964670,6090,6100,6100,6090,323
20230830,113100,938997450,6100,6090,6100,6090,1033
20230830,113000,932706190,6100,6100,6100,6100,1
20230830,112900,932700090,6090,6090,6090,6090,84
20230830,112800,932188530,6100,6100,6100,6100,52
20230830,112700,931871330,6100,6090,6100,6090,581
20230830,112600,928332040,6090,6090,6090,6090,80
20230830,112500,927844840,6090,6090,6090,6090,162
20230830,112400,926858260,6090,6080,6090,6080,502
20230830,112300,923806090,6090,6080,6090,6080,281
20230830,112200,922095890,6090,6080,6090,6080,51
20230830,112100,921785800,6080,6080,6080,6080,638
20230830,112000,917906760,6100,6100,6100,6100,1
20230830,111900,917900660,6100,6100,6100,6100,0
20230830,111800,917900660,6100,6100,6100,6100,0
20230830,111700,917900660,6100,6090,6100,6080,3279
20230830,111600,897955330,6090,6080,6090,6080,70
20230830,111500,897529230,6080,6080,6080,6080,12
20230830,111400,897456270,6100,6100,6100,6100,0
20230830,111300,897456270,6100,6100,6100,6100,530
20230830,111200,894223270,6100,6090,6100,6090,225
20230830,111100,892853010,6090,6090,6090,6080,244
20230830,111000,891367060,6090,6090,6090,6090,1
20230830,110900,891360970,6100,6090,6100,6090,350
20230830,110800,889228590,6100,6080,6100,6080,101
20230830,110700,888614490,6100,6100,6100,6100,6
20230830,110600,888577890,6100,6090,6100,6080,230
20230830,110500,887176610,6080,6080,6080,6080,0
20230830,110400,887176610,6080,6100,6100,6080,99
20230830,110300,886574590,6100,6080,6100,6070,1130
20230830,110200,879684190,6080,6100,6100,6080,1001
20230830,110100,873597330,6100,6100,6100,6090,652
20230830,110000,869620720,6100,6090,6100,6080,80
20230830,105900,869133770,6090,6090,6090,6090,0
20230830,105800,869133770,6090,6080,6090,6080,1588
20230830,105700,859462950,6090,6080,6090,6080,43
20230830,105600,859201410,6080,6080,6080,6080,1005
20230830,105500,853091010,6090,6090,6090,6090,130
20230830,105400,852299310,6090,6080,6090,6080,967
20230830,105300,846413480,6090,6090,6090,6090,31
20230830,105200,846224690,6090,6080,6090,6080,6
20230830,105100,846188200,6090,6080,6090,6080,232
20230830,105000,844777620,6080,6080,6080,6070,1707
20230830,104900,834399860,6070,6070,6070,6070,95
20230830,104800,833823210,6070,6070,6070,6070,400
20230830,104700,831395210,6070,6070,6070,6070,0
20230830,104600,831395210,6070,6070,6070,6070,467
20230830,104500,828560520,6070,6070,6070,6070,611
20230830,104400,824851750,6070,6070,6070,6070,11
20230830,104300,824784980,6080,6080,6080,6080,18
20230830,104200,824675540,6080,6070,6080,6070,300
20230830,104100,822853540,6070,6070,6070,6070,282
20230830,104000,821141800,6070,6070,6070,6060,315
20230830,103900,819230990,6060,6070,6070,6060,211
20230830,103800,817952320,6070,6060,6070,6060,23
20230830,103700,817812910,6070,6070,6070,6070,0
20230830,103600,817812910,6070,6060,6070,6060,448
20230830,103500,815094340,6070,6080,6080,6070,322
20230830,103400,813138730,6080,6070,6080,6060,409
20230830,103300,810658980,6070,6060,6070,6060,242
20230830,103200,809190990,6070,6060,6070,6060,200
20230830,103100,807978240,6070,6070,6070,6070,102
20230830,103000,807359100,6070,6070,6070,6070,1083
20230830,102900,800785290,6070,6080,6080,6070,21
20230830,102800,800657710,6090,6080,6090,6070,66
20230830,102700,800256930,6080,6080,6080,6080,236
20230830,102600,798822050,6090,6080,6090,6080,758
20230830,102500,794213400,6080,6080,6080,6080,1005
20230830,102400,788103000,6100,6100,6100,6080,1721
20230830,102300,777636690,6100,6090,6100,6090,504
20230830,102200,774567320,6090,6090,6090,6090,2
20230830,102100,774555140,6100,6090,6100,6090,103
20230830,102000,773927860,6100,6100,6100,6100,51
20230830,101900,773616760,6100,6100,6100,6100,202
20230830,101800,772384560,6100,6100,6100,6100,10
20230830,101700,772323560,6100,6100,6100,6100,1525
20230830,101600,763021060,6100,6100,6100,6100,1280
20230830,101500,755213060,6080,6080,6080,6080,102
20230830,101400,754592900,6100,6090,6100,6090,2228
20230830,101300,741008870,6090,6100,6100,6090,526
20230830,101200,737805030,6100,6090,6100,6090,240
20230830,101100,736341230,6100,6100,6100,6100,795
20230830,101000,731491730,6090,6080,6090,6080,1157
20230830,100900,724445930,6080,6090,6090,6080,686
20230830,100800,720274440,6090,6090,6090,6090,18
20230830,100700,720164820,6090,6100,6100,6090,438
20230830,100600,717494070,6090,6090,6090,6090,2352
20230830,100500,703170390,6070,6080,6080,6070,174
20230830,100400,702114030,6070,6070,6070,6070,41
20230830,100300,701865160,6070,6070,6080,6070,2140
20230830,100200,688857340,6070,6070,6070,6070,11
20230830,100100,688790570,6070,6080,6080,6060,195
20230830,100000,687607930,6070,6070,6070,6060,4228
20230830,095900,661944130,6070,6070,6070,6070,1080
20230830,095800,655388530,6070,6090,6090,6070,4532
20230830,095700,627804520,6090,6080,6090,6080,393
20230830,095600,625411650,6080,6080,6080,6080,222
20230830,095500,624061890,6080,6080,6090,6080,338
20230830,095400,622006800,6090,6080,6090,6080,1220
20230830,095300,614589190,6090,6090,6090,6090,1168
20230830,095200,607476070,6080,6100,6100,6080,222
20230830,095100,606122310,6100,6110,6110,6100,680
20230830,095000,601973310,6110,6110,6110,6110,366
20230830,094900,599737050,6110,6100,6110,6100,1364
20230830,094800,591412850,6100,6080,6100,6080,8237
20230830,094700,541252590,6070,6070,6070,6070,601
20230830,094600,537604520,6060,6060,6060,6060,259
20230830,094500,536034980,6060,6070,6070,6060,1043
20230830,094400,529714100,6070,6060,6070,6060,1607
20230830,094300,519969710,6070,6060,6070,6050,885
20230830,094200,514609460,6080,6080,6080,6080,0
20230830,094100,514609460,6080,6080,6080,6060,14
20230830,094000,514524540,6080,6080,6080,6080,35
20230830,093900,514311740,6080,6080,6090,6080,387
20230830,093800,511956580,6080,6050,6080,6050,2617
20230830,093700,496077120,6050,6060,6060,6050,1683
20230830,093600,485878300,6060,6050,6060,6050,2022
20230830,093500,473642870,6060,6060,6060,6060,1620
20230830,093400,463825670,6070,6080,6080,6060,775
20230830,093300,459121950,6080,6070,6080,6070,1515
20230830,093200,449923660,6080,6080,6080,6070,197
20230830,093100,448726930,6080,6070,6090,6070,3442
20230830,093000,427825930,6070,6070,6070,6070,92
20230830,092900,427267490,6070,6090,6090,6070,314
20230830,092800,425361470,6080,6090,6090,6080,3039
20230830,092700,406881950,6090,6090,6090,6090,689
20230830,092600,402685940,6090,6110,6110,6080,3240
20230830,092500,382939660,6110,6110,6120,6110,3080
20230830,092400,364114450,6120,6090,6120,6090,2761
20230830,092300,347258360,6090,6090,6090,6090,316
20230830,092200,345333920,6090,6090,6100,6090,468
20230830,092100,342483690,6090,6090,6090,6090,3641
20230830,092000,320310000,6090,6100,6100,6090,803
20230830,091900,315418730,6100,6070,6100,6070,1012
20230830,091800,309261650,6090,6080,6090,6060,1272
20230830,091700,301531910,6060,6060,6070,6060,3355
20230830,091600,281199010,6060,6070,6080,6060,449
20230830,091500,278475650,6070,6070,6070,6060,232
20230830,091400,277068640,6060,6070,6080,6060,621
20230830,091300,273304560,6080,6050,6080,6050,313
20230830,091200,271401850,6080,6060,6080,6050,2580
20230830,091100,255786290,6050,6090,6100,6050,3246
20230830,091000,236120960,6090,6090,6090,6060,922
20230830,090900,230523550,6090,6090,6090,6060,1720
20230830,090800,220052840,6090,6060,6100,6060,2384
20230830,090700,205528100,6040,6030,6070,6030,4340
20230830,090600,179248750,6020,6040,6040,6000,4953
20230830,090500,149433810,6050,6040,6050,6030,3125
20230830,090400,130580940,6040,6020,6040,6020,321
20230830,090300,128643320,6050,6010,6050,6010,1276
20230830,090200,120965330,6010,6010,6010,6000,6155
20230830,090100,84006810,6010,6070,6070,6010,7542
20230830,090000,38505040,6050,6100,6100,6050,6306