KissMeData/009290/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185100,307193780,6460,6460,6460,6460,409
20230830,185000,307193780,6460,6460,6460,6460,0
20230830,184900,307193780,6460,6460,6460,6460,0
20230830,184800,307193780,6460,6460,6460,6460,0
20230830,184700,307193780,6460,6460,6460,6460,0
20230830,184600,307193780,6460,6460,6460,6460,0
20230830,184500,307193780,6460,6460,6460,6460,0
20230830,184400,307193780,6460,6460,6460,6460,0
20230830,184300,307193780,6460,6460,6460,6460,0
20230830,184200,307193780,6460,6460,6460,6460,0
20230830,184100,307193780,6460,6460,6460,6460,0
20230830,184000,307193780,6460,6460,6460,6460,0
20230830,183900,307193780,6460,6460,6460,6460,0
20230830,183800,307193780,6460,6460,6460,6460,0
20230830,183700,307193780,6460,6460,6460,6460,0
20230830,183600,307193780,6460,6460,6460,6460,0
20230830,183500,307193780,6460,6460,6460,6460,0
20230830,183400,307193780,6460,6460,6460,6460,0
20230830,183300,307193780,6460,6460,6460,6460,0
20230830,183200,307193780,6460,6460,6460,6460,0
20230830,183100,307193780,6460,6460,6460,6460,0
20230830,183000,307193780,6460,6460,6460,6460,0
20230830,182900,307193780,6460,6460,6460,6460,0
20230830,182800,307193780,6460,6460,6460,6460,0
20230830,182700,307193780,6460,6460,6460,6460,0
20230830,182600,307193780,6460,6460,6460,6460,0
20230830,182500,307193780,6460,6460,6460,6460,0
20230830,182400,307193780,6460,6460,6460,6460,0
20230830,182300,307193780,6460,6460,6460,6460,0
20230830,182200,307193780,6460,6460,6460,6460,0
20230830,182100,307193780,6460,6460,6460,6460,409
20230830,182000,307193780,6460,6460,6460,6460,0
20230830,181900,307193780,6460,6460,6460,6460,0
20230830,181800,307193780,6460,6460,6460,6460,0
20230830,181700,307193780,6460,6460,6460,6460,0
20230830,181600,307193780,6460,6460,6460,6460,0
20230830,181500,307193780,6460,6460,6460,6460,0
20230830,181400,307193780,6460,6460,6460,6460,0
20230830,181300,307193780,6460,6460,6460,6460,0
20230830,181200,307193780,6460,6460,6460,6460,0
20230830,181100,307193780,6460,6460,6460,6460,0
20230830,181000,307193780,6460,6460,6460,6460,0
20230830,180900,307193780,6460,6460,6460,6460,0
20230830,180800,307193780,6460,6460,6460,6460,0
20230830,180700,307193780,6460,6460,6460,6460,0
20230830,180600,307193780,6460,6460,6460,6460,0
20230830,180500,307193780,6460,6460,6460,6460,0
20230830,180400,307193780,6460,6460,6460,6460,0
20230830,180300,307193780,6460,6460,6460,6460,0
20230830,180200,307193780,6460,6460,6460,6460,0
20230830,180100,307193780,6460,6460,6460,6460,0
20230830,180000,307193780,6460,6460,6460,6460,0
20230830,175900,307193780,6460,6460,6460,6460,0
20230830,175800,307193780,6460,6460,6460,6460,0
20230830,175700,307193780,6460,6460,6460,6460,0
20230830,175600,307193780,6460,6460,6460,6460,0
20230830,175500,307193780,6460,6460,6460,6460,0
20230830,175400,307193780,6460,6460,6460,6460,0
20230830,175300,307193780,6460,6460,6460,6460,0
20230830,175200,307193780,6460,6460,6460,6460,0
20230830,175100,307193780,6460,6460,6460,6460,409
20230830,175000,307193780,6460,6460,6460,6460,0
20230830,174900,307193780,6460,6460,6460,6460,0
20230830,174800,307193780,6460,6460,6460,6460,0
20230830,174700,307193780,6460,6460,6460,6460,0
20230830,174600,307193780,6460,6460,6460,6460,0
20230830,174500,307193780,6460,6460,6460,6460,0
20230830,174400,307193780,6460,6460,6460,6460,0
20230830,174300,307193780,6460,6460,6460,6460,0
20230830,174200,307193780,6460,6460,6460,6460,0
20230830,174100,307193780,6460,6460,6460,6460,0
20230830,174000,307193780,6460,6460,6460,6460,0
20230830,173900,307193780,6460,6460,6460,6460,0
20230830,173800,307193780,6460,6460,6460,6460,0
20230830,173700,307193780,6460,6460,6460,6460,0
20230830,173600,307193780,6460,6460,6460,6460,0
20230830,173500,307193780,6460,6460,6460,6460,0
20230830,173400,307193780,6460,6460,6460,6460,0
20230830,173300,307193780,6460,6460,6460,6460,0
20230830,173200,307193780,6460,6460,6460,6460,0
20230830,173100,307193780,6460,6460,6460,6460,0
20230830,173000,307193780,6460,6460,6460,6460,0
20230830,172900,307193780,6460,6460,6460,6460,0
20230830,172800,307193780,6460,6460,6460,6460,0
20230830,172700,307193780,6460,6460,6460,6460,0
20230830,172600,307193780,6460,6460,6460,6460,0
20230830,172500,307193780,6460,6460,6460,6460,0
20230830,172400,307193780,6460,6460,6460,6460,0
20230830,172300,307193780,6460,6460,6460,6460,0
20230830,172200,307193780,6460,6460,6460,6460,0
20230830,172100,307193780,6460,6460,6460,6460,409
20230830,172000,307193780,6460,6460,6460,6460,0
20230830,171900,307193780,6460,6460,6460,6460,0
20230830,171800,307193780,6460,6460,6460,6460,0
20230830,171700,307193780,6460,6460,6460,6460,0
20230830,171600,307193780,6460,6460,6460,6460,0
20230830,171500,307193780,6460,6460,6460,6460,0
20230830,171400,307193780,6460,6460,6460,6460,0
20230830,171300,307193780,6460,6460,6460,6460,0
20230830,171200,307193780,6460,6460,6460,6460,0
20230830,171100,307193780,6460,6460,6460,6460,0
20230830,171000,307193780,6460,6460,6460,6460,0
20230830,170900,307193780,6460,6460,6460,6460,0
20230830,170800,307193780,6460,6460,6460,6460,0
20230830,170700,307193780,6460,6460,6460,6460,0
20230830,170600,307193780,6460,6460,6460,6460,0
20230830,170500,307193780,6460,6460,6460,6460,0
20230830,170400,307193780,6460,6460,6460,6460,0
20230830,170300,307193780,6460,6460,6460,6460,0
20230830,170200,307193780,6460,6460,6460,6460,0
20230830,170100,307193780,6460,6460,6460,6460,0
20230830,170000,307193780,6460,6460,6460,6460,0
20230830,165900,307193780,6460,6460,6460,6460,0
20230830,165800,307193780,6460,6460,6460,6460,0
20230830,165700,307193780,6460,6460,6460,6460,0
20230830,165600,307193780,6460,6460,6460,6460,0
20230830,165500,307193780,6460,6460,6460,6460,0
20230830,165400,307193780,6460,6460,6460,6460,0
20230830,165300,307193780,6460,6460,6460,6460,0
20230830,165200,307193780,6460,6460,6460,6460,0
20230830,165100,307193780,6460,6460,6460,6460,409
20230830,165000,307193780,6460,6460,6460,6460,0
20230830,164900,307193780,6460,6460,6460,6460,0
20230830,164800,307193780,6460,6460,6460,6460,0
20230830,164700,307193780,6460,6460,6460,6460,0
20230830,164600,307193780,6460,6460,6460,6460,0
20230830,164500,307193780,6460,6460,6460,6460,0
20230830,164400,307193780,6460,6460,6460,6460,0
20230830,164300,307193780,6460,6460,6460,6460,0
20230830,164200,307193780,6460,6460,6460,6460,0
20230830,164100,307193780,6460,6460,6460,6460,0
20230830,164000,307193780,6460,6460,6460,6460,0
20230830,163900,307193780,6460,6460,6460,6460,0
20230830,163800,307193780,6460,6460,6460,6460,0
20230830,163700,307193780,6460,6460,6460,6460,0
20230830,163600,307193780,6460,6460,6460,6460,0
20230830,163500,307193780,6460,6460,6460,6460,0
20230830,163400,307193780,6460,6460,6460,6460,0
20230830,163300,307193780,6460,6460,6460,6460,0
20230830,163200,307193780,6460,6460,6460,6460,0
20230830,163100,307193780,6460,6460,6460,6460,0
20230830,163000,307193780,6460,6460,6460,6460,0
20230830,162900,307193780,6460,6460,6460,6460,0
20230830,162800,307193780,6460,6460,6460,6460,0
20230830,162700,307193780,6460,6460,6460,6460,0
20230830,162600,307193780,6460,6460,6460,6460,0
20230830,162500,307193780,6460,6460,6460,6460,0
20230830,162400,307193780,6460,6460,6460,6460,0
20230830,162300,307193780,6460,6460,6460,6460,0
20230830,162200,307193780,6460,6460,6460,6460,0
20230830,162100,307193780,6460,6460,6460,6460,409
20230830,162000,307193780,6460,6460,6460,6460,0
20230830,161900,307193780,6460,6460,6460,6460,0
20230830,161800,307193780,6460,6460,6460,6460,0
20230830,161700,307193780,6460,6460,6460,6460,0
20230830,161600,307193780,6460,6460,6460,6460,0
20230830,161500,307193780,6460,6460,6460,6460,0
20230830,161400,307193780,6460,6460,6460,6460,0
20230830,161300,307193780,6460,6460,6460,6460,0
20230830,161200,307193780,6460,6460,6460,6460,0
20230830,161100,307193780,6460,6460,6460,6460,0
20230830,161000,307193780,6460,6460,6460,6460,0
20230830,160900,307193780,6460,6460,6460,6460,0
20230830,160800,307193780,6460,6460,6460,6460,0
20230830,160700,307193780,6460,6460,6460,6460,0
20230830,160600,307193780,6460,6460,6460,6460,0
20230830,160500,307193780,6460,6460,6460,6460,0
20230830,160400,307193780,6460,6460,6460,6460,0
20230830,160300,307193780,6460,6460,6460,6460,0
20230830,160200,307193780,6460,6460,6460,6460,0
20230830,160100,307193780,6460,6460,6460,6460,0
20230830,160000,307193780,6460,6460,6460,6460,0
20230830,155900,307193780,6460,6460,6460,6460,0
20230830,155800,307193780,6460,6460,6460,6460,0
20230830,155700,307193780,6460,6460,6460,6460,0
20230830,155600,307193780,6460,6460,6460,6460,0
20230830,155500,307193780,6460,6460,6460,6460,0
20230830,155400,307193780,6460,6460,6460,6460,0
20230830,155300,307193780,6460,6460,6460,6460,0
20230830,155200,307193780,6460,6460,6460,6460,0
20230830,155100,307193780,6460,6460,6460,6460,409
20230830,155000,307193780,6460,6460,6460,6460,0
20230830,154900,307193780,6460,6460,6460,6460,0
20230830,154800,307193780,6460,6460,6460,6460,0
20230830,154700,307193780,6460,6460,6460,6460,0
20230830,154600,307193780,6460,6460,6460,6460,0
20230830,154500,307193780,6460,6460,6460,6460,0
20230830,154400,307193780,6460,6460,6460,6460,0
20230830,154300,307193780,6460,6460,6460,6460,0
20230830,154200,307193780,6460,6460,6460,6460,0
20230830,154100,307193780,6460,6460,6460,6460,0
20230830,154000,307193780,6460,6460,6460,6460,0
20230830,153900,307193780,6460,6460,6460,6460,0
20230830,153800,307193780,6460,6460,6460,6460,0
20230830,153700,307193780,6460,6460,6460,6460,0
20230830,153600,307193780,6460,6460,6460,6460,0
20230830,153500,307193780,6460,6460,6460,6460,0
20230830,153400,307193780,6460,6460,6460,6460,0
20230830,153300,307193780,6460,6460,6460,6460,0
20230830,153200,307193780,6460,6460,6460,6460,0
20230830,153100,307193780,6460,6460,6460,6460,0
20230830,153000,307193780,6460,6460,6460,6460,409
20230830,152900,304551640,6480,6480,6480,6480,0
20230830,152800,304551640,6480,6480,6480,6480,0
20230830,152700,304551640,6480,6480,6480,6480,0
20230830,152600,304551640,6480,6480,6480,6480,0
20230830,152500,304551640,6480,6480,6480,6480,0
20230830,152400,304551640,6480,6480,6480,6480,0
20230830,152300,304551640,6480,6480,6480,6480,0
20230830,152200,304551640,6480,6480,6480,6480,0
20230830,152100,304551640,6480,6480,6480,6480,0
20230830,152000,304551640,6480,6480,6480,6480,0
20230830,151900,304551640,6480,6480,6480,6480,0
20230830,151800,304551640,6480,6480,6480,6480,2
20230830,151700,304538680,6480,6480,6480,6480,0
20230830,151600,304538680,6480,6480,6480,6480,0
20230830,151500,304538680,6480,6480,6480,6480,0
20230830,151400,304538680,6480,6480,6480,6480,47
20230830,151300,304234120,6460,6460,6460,6460,0
20230830,151200,304234120,6460,6460,6460,6460,1132
20230830,151100,296921400,6460,6460,6460,6460,0
20230830,151000,296921400,6460,6460,6460,6460,3
20230830,150900,296902020,6460,6460,6460,6460,88
20230830,150800,296333540,6460,6460,6460,6460,30
20230830,150700,296139740,6480,6480,6480,6480,1
20230830,150600,296133260,6460,6460,6460,6460,71
20230830,150500,295674600,6470,6470,6470,6470,200
20230830,150400,294380600,6470,6470,6470,6470,1
20230830,150300,294374130,6460,6460,6460,6460,20
20230830,150200,294244930,6460,6460,6460,6460,0
20230830,150100,294244930,6460,6460,6460,6460,0
20230830,150000,294244930,6460,6460,6460,6460,0
20230830,145900,294244930,6460,6460,6460,6460,0
20230830,145800,294244930,6460,6460,6460,6460,0
20230830,145700,294244930,6460,6460,6460,6460,0
20230830,145600,294244930,6460,6460,6460,6460,11
20230830,145500,294173870,6470,6470,6470,6470,10
20230830,145400,294109170,6480,6480,6480,6480,0
20230830,145300,294109170,6480,6480,6480,6480,0
20230830,145200,294109170,6480,6480,6480,6480,0
20230830,145100,294109170,6480,6480,6480,6480,0
20230830,145000,294109170,6480,6480,6480,6480,0
20230830,144900,294109170,6480,6480,6480,6480,0
20230830,144800,294109170,6480,6480,6480,6480,2
20230830,144700,294096210,6480,6480,6480,6480,0
20230830,144600,294096210,6480,6480,6480,6480,0
20230830,144500,294096210,6480,6480,6480,6480,0
20230830,144400,294096210,6480,6480,6480,6480,0
20230830,144300,294096210,6480,6480,6480,6480,0
20230830,144200,294096210,6480,6480,6480,6480,0
20230830,144100,294096210,6480,6480,6480,6480,25
20230830,144000,293934210,6470,6470,6470,6470,2
20230830,143900,293921270,6470,6470,6470,6470,100
20230830,143800,293274270,6480,6480,6480,6480,0
20230830,143700,293274270,6480,6480,6480,6480,2
20230830,143600,293261310,6490,6490,6490,6490,0
20230830,143500,293261310,6490,6490,6490,6490,0
20230830,143400,293261310,6490,6490,6490,6490,0
20230830,143300,293261310,6490,6490,6490,6490,0
20230830,143200,293261310,6490,6490,6490,6490,0
20230830,143100,293261310,6490,6490,6490,6490,0
20230830,143000,293261310,6490,6490,6490,6490,0
20230830,142900,293261310,6490,6490,6490,6490,5
20230830,142800,293228860,6490,6490,6490,6480,105
20230830,142700,292548410,6500,6500,6500,6500,0
20230830,142600,292548410,6500,6510,6510,6500,899
20230830,142500,286704900,6500,6490,6500,6490,1565
20230830,142400,276539210,6480,6480,6480,6480,967
20230830,142300,270273050,6470,6470,6470,6470,0
20230830,142200,270273050,6470,6470,6470,6470,0
20230830,142100,270273050,6470,6470,6470,6470,50
20230830,142000,269949550,6470,6470,6470,6470,0
20230830,141900,269949550,6470,6460,6470,6460,830
20230830,141800,264579950,6460,6460,6460,6460,3900
20230830,141700,239385950,6470,6470,6470,6470,100
20230830,141600,238738950,6480,6480,6480,6480,0
20230830,141500,238738950,6480,6480,6480,6480,0
20230830,141400,238738950,6480,6480,6480,6480,0
20230830,141300,238738950,6480,6480,6480,6480,170
20230830,141200,237637350,6480,6480,6480,6480,0
20230830,141100,237637350,6480,6480,6480,6480,0
20230830,141000,237637350,6480,6480,6480,6480,0
20230830,140900,237637350,6480,6480,6480,6480,0
20230830,140800,237637350,6480,6480,6480,6480,0
20230830,140700,237637350,6480,6460,6480,6460,11
20230830,140600,237566090,6460,6460,6460,6460,0
20230830,140500,237566090,6460,6460,6460,6460,0
20230830,140400,237566090,6460,6460,6460,6460,0
20230830,140300,237566090,6460,6460,6460,6460,0
20230830,140200,237566090,6460,6460,6460,6460,0
20230830,140100,237566090,6460,6460,6460,6460,0
20230830,140000,237566090,6460,6460,6460,6460,500
20230830,135900,234336090,6460,6460,6460,6460,0
20230830,135800,234336090,6460,6460,6460,6460,0
20230830,135700,234336090,6460,6460,6460,6460,0
20230830,135600,234336090,6460,6460,6460,6460,0
20230830,135500,234336090,6460,6460,6460,6460,0
20230830,135400,234336090,6460,6460,6460,6460,0
20230830,135300,234336090,6460,6460,6460,6460,0
20230830,135200,234336090,6460,6460,6460,6460,0
20230830,135100,234336090,6460,6460,6460,6460,0
20230830,135000,234336090,6460,6460,6460,6460,1
20230830,134900,234329630,6470,6470,6470,6470,0
20230830,134800,234329630,6470,6470,6470,6470,96
20230830,134700,233708510,6480,6480,6480,6480,113
20230830,134600,232976270,6480,6480,6480,6480,0
20230830,134500,232976270,6480,6480,6480,6480,1
20230830,134400,232969790,6470,6470,6470,6470,0
20230830,134300,232969790,6470,6470,6470,6470,17
20230830,134200,232859800,6460,6460,6460,6460,0
20230830,134100,232859800,6460,6460,6460,6460,0
20230830,134000,232859800,6460,6460,6460,6460,0
20230830,133900,232859800,6460,6460,6460,6460,0
20230830,133800,232859800,6460,6460,6460,6460,0
20230830,133700,232859800,6460,6460,6460,6460,114
20230830,133600,232123360,6460,6460,6460,6460,0
20230830,133500,232123360,6460,6460,6460,6460,388
20230830,133400,229616880,6460,6460,6460,6460,0
20230830,133300,229616880,6460,6460,6460,6460,0
20230830,133200,229616880,6460,6460,6460,6460,0
20230830,133100,229616880,6460,6460,6460,6460,300
20230830,133000,227678880,6460,6460,6460,6460,0
20230830,132900,227678880,6460,6460,6460,6460,0
20230830,132800,227678880,6460,6460,6460,6460,0
20230830,132700,227678880,6460,6460,6460,6460,11
20230830,132600,227607820,6480,6480,6480,6480,0
20230830,132500,227607820,6480,6480,6480,6480,0
20230830,132400,227607820,6480,6480,6480,6480,0
20230830,132300,227607820,6480,6480,6480,6480,0
20230830,132200,227607820,6480,6480,6480,6480,0
20230830,132100,227607820,6480,6480,6480,6480,4
20230830,132000,227581900,6460,6460,6460,6460,1
20230830,131900,227575440,6460,6460,6460,6460,0
20230830,131800,227575440,6460,6460,6460,6460,0
20230830,131700,227575440,6460,6460,6460,6460,0
20230830,131600,227575440,6460,6460,6460,6460,100
20230830,131500,226929440,6460,6460,6460,6460,0
20230830,131400,226929440,6460,6460,6460,6460,1
20230830,131300,226922980,6460,6460,6460,6460,0
20230830,131200,226922980,6460,6460,6460,6460,0
20230830,131100,226922980,6460,6460,6460,6460,0
20230830,131000,226922980,6460,6460,6460,6460,0
20230830,130900,226922980,6460,6460,6460,6460,0
20230830,130800,226922980,6460,6460,6460,6460,0
20230830,130700,226922980,6460,6460,6460,6460,0
20230830,130600,226922980,6460,6460,6460,6460,0
20230830,130500,226922980,6460,6470,6470,6460,1797
20230830,130400,215301920,6470,6470,6470,6470,0
20230830,130300,215301920,6470,6470,6470,6470,0
20230830,130200,215301920,6470,6460,6470,6460,297
20230830,130100,213383280,6470,6470,6470,6470,0
20230830,130000,213383280,6470,6470,6470,6470,4
20230830,125900,213357400,6470,6460,6470,6460,30
20230830,125800,213163400,6470,6470,6470,6470,131
20230830,125700,212315830,6470,6470,6470,6470,50
20230830,125600,211992330,6470,6470,6470,6470,0
20230830,125500,211992330,6470,6470,6470,6470,0
20230830,125400,211992330,6470,6470,6470,6470,0
20230830,125300,211992330,6470,6470,6470,6470,0
20230830,125200,211992330,6470,6470,6470,6470,1
20230830,125100,211985860,6470,6470,6470,6470,16
20230830,125000,211882340,6470,6470,6470,6470,0
20230830,124900,211882340,6470,6470,6470,6470,0
20230830,124800,211882340,6470,6470,6470,6470,1
20230830,124700,211875870,6470,6470,6470,6470,0
20230830,124600,211875870,6470,6470,6470,6470,9
20230830,124500,211817640,6470,6480,6480,6470,104
20230830,124400,211144720,6480,6480,6480,6480,0
20230830,124300,211144720,6480,6480,6480,6480,31
20230830,124200,210943840,6480,6480,6480,6480,627
20230830,124100,206880880,6490,6490,6490,6490,2
20230830,124000,206867900,6490,6490,6490,6490,4
20230830,123900,206841940,6500,6500,6500,6500,0
20230830,123800,206841940,6500,6490,6500,6490,11
20230830,123700,206770540,6490,6490,6490,6490,361
20230830,123600,204427650,6490,6490,6490,6490,139
20230830,123500,203525540,6480,6480,6480,6480,251
20230830,123400,201899060,6470,6470,6470,6470,1
20230830,123300,201892590,6470,6470,6470,6470,0
20230830,123200,201892590,6470,6470,6470,6470,0
20230830,123100,201892590,6470,6470,6470,6470,280
20230830,123000,200080990,6450,6450,6450,6450,0
20230830,122900,200080990,6450,6460,6460,6450,1398
20230830,122800,191054480,6460,6460,6460,6460,81
20230830,122700,190531220,6460,6460,6460,6460,0
20230830,122600,190531220,6460,6460,6460,6460,0
20230830,122500,190531220,6460,6460,6460,6460,0
20230830,122400,190531220,6460,6460,6460,6460,0
20230830,122300,190531220,6460,6460,6460,6460,1
20230830,122200,190524760,6470,6470,6470,6470,0
20230830,122100,190524760,6470,6470,6470,6470,0
20230830,122000,190524760,6470,6470,6470,6470,1
20230830,121900,190518290,6450,6450,6450,6450,0
20230830,121800,190518290,6450,6450,6450,6450,0
20230830,121700,190518290,6450,6450,6450,6450,0
20230830,121600,190518290,6450,6450,6450,6450,0
20230830,121500,190518290,6450,6450,6450,6450,0
20230830,121400,190518290,6450,6450,6450,6450,0
20230830,121300,190518290,6450,6450,6450,6450,248
20230830,121200,188918690,6450,6450,6450,6450,0
20230830,121100,188918690,6450,6450,6450,6450,744
20230830,121000,184119890,6460,6460,6460,6460,956
20230830,120900,177944130,6460,6460,6460,6460,0
20230830,120800,177944130,6460,6460,6460,6460,0
20230830,120700,177944130,6460,6460,6460,6460,0
20230830,120600,177944130,6460,6460,6460,6460,0
20230830,120500,177944130,6460,6460,6460,6460,0
20230830,120400,177944130,6460,6460,6460,6460,3
20230830,120300,177924750,6470,6470,6470,6470,0
20230830,120200,177924750,6470,6470,6470,6470,0
20230830,120100,177924750,6470,6470,6470,6470,0
20230830,120000,177924750,6470,6470,6470,6470,0
20230830,115900,177924750,6470,6470,6470,6470,0
20230830,115800,177924750,6470,6470,6470,6470,0
20230830,115700,177924750,6470,6470,6470,6470,0
20230830,115600,177924750,6470,6470,6470,6470,153
20230830,115500,176934840,6470,6470,6470,6470,0
20230830,115400,176934840,6470,6470,6470,6470,0
20230830,115300,176934840,6470,6470,6470,6470,2
20230830,115200,176921900,6460,6460,6460,6460,0
20230830,115100,176921900,6460,6470,6470,6460,9
20230830,115000,176863740,6470,6470,6470,6470,0
20230830,114900,176863740,6470,6470,6470,6470,0
20230830,114800,176863740,6470,6470,6470,6470,11
20230830,114700,176792570,6470,6470,6470,6470,1
20230830,114600,176786100,6470,6470,6470,6470,0
20230830,114500,176786100,6470,6470,6470,6470,0
20230830,114400,176786100,6470,6470,6470,6470,100
20230830,114300,176139100,6470,6470,6470,6470,0
20230830,114200,176139100,6470,6470,6470,6470,0
20230830,114100,176139100,6470,6470,6470,6470,0
20230830,114000,176139100,6470,6470,6470,6470,0
20230830,113900,176139100,6470,6470,6470,6470,0
20230830,113800,176139100,6470,6470,6470,6470,380
20230830,113700,173680500,6480,6480,6480,6480,2
20230830,113600,173667540,6480,6480,6480,6480,0
20230830,113500,173667540,6480,6480,6480,6480,0
20230830,113400,173667540,6480,6480,6480,6480,1
20230830,113300,173661060,6480,6480,6480,6480,0
20230830,113200,173661060,6480,6480,6480,6480,0
20230830,113100,173661060,6480,6480,6480,6480,0
20230830,113000,173661060,6480,6480,6480,6480,0
20230830,112900,173661060,6480,6480,6480,6480,0
20230830,112800,173661060,6480,6480,6480,6480,0
20230830,112700,173661060,6480,6480,6480,6480,1
20230830,112600,173654580,6480,6480,6480,6480,0
20230830,112500,173654580,6480,6480,6480,6480,0
20230830,112400,173654580,6480,6480,6480,6480,40
20230830,112300,173395380,6500,6500,6500,6480,32
20230830,112200,173187980,6490,6490,6490,6480,402
20230830,112100,170579010,6480,6480,6480,6480,0
20230830,112000,170579010,6480,6490,6490,6480,81
20230830,111900,170054120,6490,6490,6490,6490,1
20230830,111800,170047630,6470,6470,6470,6470,0
20230830,111700,170047630,6470,6490,6490,6470,548
20230830,111600,166496730,6490,6490,6490,6490,15
20230830,111500,166399380,6500,6500,6510,6500,598
20230830,111400,162512370,6490,6490,6490,6490,188
20230830,111300,161292250,6490,6490,6490,6490,1
20230830,111200,161285760,6480,6490,6490,6480,3363
20230830,111100,139493500,6490,6490,6490,6490,0
20230830,111000,139493500,6490,6490,6490,6490,0
20230830,110900,139493500,6490,6490,6490,6490,1
20230830,110800,139487010,6480,6480,6480,6480,3
20230830,110700,139467570,6480,6480,6480,6480,0
20230830,110600,139467570,6480,6480,6480,6480,95
20230830,110500,138851970,6470,6470,6470,6470,0
20230830,110400,138851970,6470,6470,6470,6470,175
20230830,110300,137719720,6480,6480,6480,6480,0
20230830,110200,137719720,6480,6480,6480,6480,0
20230830,110100,137719720,6480,6480,6480,6480,0
20230830,110000,137719720,6480,6480,6480,6480,0
20230830,105900,137719720,6480,6480,6480,6480,0
20230830,105800,137719720,6480,6480,6480,6480,0
20230830,105700,137719720,6480,6480,6480,6480,0
20230830,105600,137719720,6480,6480,6480,6480,1
20230830,105500,137713240,6480,6480,6480,6480,0
20230830,105400,137713240,6480,6480,6480,6480,11
20230830,105300,137641960,6480,6480,6480,6480,0
20230830,105200,137641960,6480,6480,6480,6480,0
20230830,105100,137641960,6480,6480,6480,6480,0
20230830,105000,137641960,6480,6470,6480,6470,25
20230830,104900,137480070,6470,6470,6470,6470,0
20230830,104800,137480070,6470,6470,6470,6470,0
20230830,104700,137480070,6470,6470,6470,6470,0
20230830,104600,137480070,6470,6470,6470,6470,0
20230830,104500,137480070,6470,6470,6470,6470,0
20230830,104400,137480070,6470,6470,6470,6470,0
20230830,104300,137480070,6470,6470,6470,6450,514
20230830,104200,134159740,6460,6460,6460,6460,0
20230830,104100,134159740,6460,6460,6460,6460,0
20230830,104000,134159740,6460,6460,6460,6460,0
20230830,103900,134159740,6460,6460,6460,6460,0
20230830,103800,134159740,6460,6480,6480,6460,2
20230830,103700,134146800,6470,6460,6470,6460,3000
20230830,103600,114749940,6460,6460,6460,6460,0
20230830,103500,114749940,6460,6460,6460,6460,0
20230830,103400,114749940,6460,6460,6460,6450,111
20230830,103300,114033880,6450,6450,6450,6450,0
20230830,103200,114033880,6450,6450,6450,6450,0
20230830,103100,114033880,6450,6450,6450,6450,280
20230830,103000,112227880,6440,6460,6460,6430,3557
20230830,102900,89322670,6460,6450,6460,6450,3379
20230830,102800,67514430,6460,6460,6460,6460,0
20230830,102700,67514430,6460,6460,6460,6460,0
20230830,102600,67514430,6460,6460,6460,6460,0
20230830,102500,67514430,6460,6450,6460,6450,126
20230830,102400,66701720,6440,6440,6440,6440,59
20230830,102300,66321760,6440,6440,6440,6440,0
20230830,102200,66321760,6440,6440,6440,6440,379
20230830,102100,63881000,6450,6450,6450,6450,127
20230830,102000,63061850,6450,6450,6450,6450,0
20230830,101900,63061850,6450,6450,6450,6450,3
20230830,101800,63042500,6450,6450,6450,6450,1
20230830,101700,63036050,6440,6440,6440,6440,1
20230830,101600,63029610,6440,6430,6440,6430,622
20230830,101500,59029550,6430,6440,6440,6430,828
20230830,101400,53701830,6450,6460,6460,6450,703
20230830,101300,49167470,6460,6460,6460,6460,2
20230830,101200,49154550,6460,6460,6460,6460,0
20230830,101100,49154550,6460,6460,6460,6460,0
20230830,101000,49154550,6460,6460,6460,6460,0
20230830,100900,49154550,6460,6460,6460,6460,1
20230830,100800,49148090,6450,6450,6450,6450,239
20230830,100700,47606540,6450,6440,6450,6440,6
20230830,100600,47567890,6450,6450,6450,6450,1
20230830,100500,47561440,6450,6450,6450,6450,0
20230830,100400,47561440,6450,6450,6450,6450,80
20230830,100300,47045440,6450,6450,6450,6450,43
20230830,100200,46768090,6460,6460,6460,6460,0
20230830,100100,46768090,6460,6460,6460,6460,0
20230830,100000,46768090,6460,6460,6460,6460,1
20230830,095900,46761630,6460,6460,6460,6460,0
20230830,095800,46761630,6460,6460,6460,6460,0
20230830,095700,46761630,6460,6460,6460,6460,8
20230830,095600,46709950,6460,6460,6460,6460,0
20230830,095500,46709950,6460,6460,6460,6460,0
20230830,095400,46709950,6460,6460,6460,6460,0
20230830,095300,46709950,6460,6460,6460,6460,0
20230830,095200,46709950,6460,6460,6460,6460,0
20230830,095100,46709950,6460,6460,6460,6460,50
20230830,095000,46386950,6450,6450,6450,6450,0
20230830,094900,46386950,6450,6450,6450,6450,1153
20230830,094800,38950100,6460,6460,6460,6450,80
20230830,094700,38433310,6460,6460,6460,6460,0
20230830,094600,38433310,6460,6460,6460,6460,46
20230830,094500,38136150,6460,6460,6460,6460,0
20230830,094400,38136150,6460,6460,6460,6460,0
20230830,094300,38136150,6460,6460,6460,6460,0
20230830,094200,38136150,6460,6460,6460,6460,9
20230830,094100,38078010,6460,6460,6460,6460,0
20230830,094000,38078010,6460,6460,6460,6460,10
20230830,093900,38013410,6450,6460,6460,6450,220
20230830,093800,36593700,6460,6460,6460,6460,9
20230830,093700,36535560,6470,6460,6470,6460,101
20230830,093600,35883090,6460,6460,6460,6460,200
20230830,093500,34591090,6470,6470,6470,6470,0
20230830,093400,34591090,6470,6470,6470,6470,1
20230830,093300,34584620,6470,6470,6470,6470,4
20230830,093200,34558740,6470,6470,6470,6470,0
20230830,093100,34558740,6470,6470,6470,6470,8
20230830,093000,34506980,6470,6470,6470,6470,667
20230830,092900,30191490,6480,6470,6480,6470,146
20230830,092800,29246770,6470,6470,6470,6470,1
20230830,092700,29240300,6470,6470,6470,6470,29
20230830,092600,29052670,6460,6460,6460,6460,40
20230830,092500,28794270,6470,6470,6470,6470,2
20230830,092400,28781330,6470,6470,6470,6470,1
20230830,092300,28774860,6460,6460,6460,6460,62
20230830,092200,28374340,6470,6470,6470,6470,2
20230830,092100,28361400,6470,6470,6470,6470,0
20230830,092000,28361400,6470,6470,6470,6470,0
20230830,091900,28361400,6470,6470,6470,6470,0
20230830,091800,28361400,6470,6470,6470,6470,0
20230830,091700,28361400,6470,6470,6470,6470,1
20230830,091600,28354930,6470,6460,6470,6450,417
20230830,091500,25664880,6460,6460,6460,6460,72
20230830,091400,25199760,6460,6460,6460,6460,0
20230830,091300,25199760,6460,6460,6460,6460,1
20230830,091200,25193300,6460,6460,6460,6460,1
20230830,091100,25186840,6460,6460,6460,6460,0
20230830,091000,25186840,6460,6460,6460,6450,330
20230830,090900,23057640,6460,6460,6460,6460,1000
20230830,090800,16597640,6460,6460,6460,6460,32
20230830,090700,16390920,6470,6460,6470,6460,397
20230830,090600,13826100,6460,6480,6480,6460,183
20230830,090500,12643720,6460,6460,6460,6460,42
20230830,090400,12372400,6460,6460,6460,6460,32
20230830,090300,12165680,6460,6460,6460,6460,1500
20230830,090200,2475680,6460,6460,6460,6460,48
20230830,090100,2165600,6480,6470,6480,6460,235
20230830,090000,647000,6470,6470,6470,6470,100