KissMeData/045100/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,192100,6212406630,16940,16940,16940,16940,7157
20230830,192000,6212406630,16940,16940,16940,16940,0
20230830,191900,6212406630,16940,16940,16940,16940,0
20230830,191800,6212406630,16940,16940,16940,16940,0
20230830,191700,6212406630,16940,16940,16940,16940,0
20230830,191600,6212406630,16940,16940,16940,16940,0
20230830,191500,6212406630,16940,16940,16940,16940,0
20230830,191400,6212406630,16940,16940,16940,16940,0
20230830,191300,6212406630,16940,16940,16940,16940,0
20230830,191200,6212406630,16940,16940,16940,16940,0
20230830,191100,6212406630,16940,16940,16940,16940,0
20230830,191000,6212406630,16940,16940,16940,16940,0
20230830,190900,6212406630,16940,16940,16940,16940,0
20230830,190800,6212406630,16940,16940,16940,16940,0
20230830,190700,6212406630,16940,16940,16940,16940,0
20230830,190600,6212406630,16940,16940,16940,16940,0
20230830,190500,6212406630,16940,16940,16940,16940,0
20230830,190400,6212406630,16940,16940,16940,16940,0
20230830,190300,6212406630,16940,16940,16940,16940,0
20230830,190200,6212406630,16940,16940,16940,16940,0
20230830,190100,6212406630,16940,16940,16940,16940,0
20230830,190000,6212406630,16940,16940,16940,16940,0
20230830,185900,6212406630,16940,16940,16940,16940,0
20230830,185800,6212406630,16940,16940,16940,16940,0
20230830,185700,6212406630,16940,16940,16940,16940,0
20230830,185600,6212406630,16940,16940,16940,16940,0
20230830,185500,6212406630,16940,16940,16940,16940,0
20230830,185400,6212406630,16940,16940,16940,16940,0
20230830,185300,6212406630,16940,16940,16940,16940,0
20230830,185200,6212406630,16940,16940,16940,16940,0
20230830,185100,6212406630,16940,16940,16940,16940,7157
20230830,185000,6212406630,16940,16940,16940,16940,0
20230830,184900,6212406630,16940,16940,16940,16940,0
20230830,184800,6212406630,16940,16940,16940,16940,0
20230830,184700,6212406630,16940,16940,16940,16940,0
20230830,184600,6212406630,16940,16940,16940,16940,0
20230830,184500,6212406630,16940,16940,16940,16940,0
20230830,184400,6212406630,16940,16940,16940,16940,0
20230830,184300,6212406630,16940,16940,16940,16940,0
20230830,184200,6212406630,16940,16940,16940,16940,0
20230830,184100,6212406630,16940,16940,16940,16940,0
20230830,184000,6212406630,16940,16940,16940,16940,0
20230830,183900,6212406630,16940,16940,16940,16940,0
20230830,183800,6212406630,16940,16940,16940,16940,0
20230830,183700,6212406630,16940,16940,16940,16940,0
20230830,183600,6212406630,16940,16940,16940,16940,0
20230830,183500,6212406630,16940,16940,16940,16940,0
20230830,183400,6212406630,16940,16940,16940,16940,0
20230830,183300,6212406630,16940,16940,16940,16940,0
20230830,183200,6212406630,16940,16940,16940,16940,0
20230830,183100,6212406630,16940,16940,16940,16940,0
20230830,183000,6212406630,16940,16940,16940,16940,0
20230830,182900,6212406630,16940,16940,16940,16940,0
20230830,182800,6212406630,16940,16940,16940,16940,0
20230830,182700,6212406630,16940,16940,16940,16940,0
20230830,182600,6212406630,16940,16940,16940,16940,0
20230830,182500,6212406630,16940,16940,16940,16940,0
20230830,182400,6212406630,16940,16940,16940,16940,0
20230830,182300,6212406630,16940,16940,16940,16940,0
20230830,182200,6212406630,16940,16940,16940,16940,0
20230830,182100,6212406630,16940,16940,16940,16940,7157
20230830,182000,6212406630,16940,16940,16940,16940,0
20230830,181900,6212406630,16940,16940,16940,16940,0
20230830,181800,6212406630,16940,16940,16940,16940,0
20230830,181700,6212406630,16940,16940,16940,16940,0
20230830,181600,6212406630,16940,16940,16940,16940,0
20230830,181500,6212406630,16940,16940,16940,16940,0
20230830,181400,6212406630,16940,16940,16940,16940,0
20230830,181300,6212406630,16940,16940,16940,16940,0
20230830,181200,6212406630,16940,16940,16940,16940,0
20230830,181100,6212406630,16940,16940,16940,16940,0
20230830,181000,6212406630,16940,16940,16940,16940,0
20230830,180900,6212406630,16940,16940,16940,16940,0
20230830,180800,6212406630,16940,16940,16940,16940,0
20230830,180700,6212406630,16940,16940,16940,16940,0
20230830,180600,6212406630,16940,16940,16940,16940,0
20230830,180500,6212406630,16940,16940,16940,16940,0
20230830,180400,6212406630,16940,16940,16940,16940,0
20230830,180300,6212406630,16940,16940,16940,16940,0
20230830,180200,6212406630,16940,16940,16940,16940,0
20230830,180100,6212406630,16940,16940,16940,16940,0
20230830,180000,6212406630,16940,16940,16940,16940,0
20230830,175900,6212406630,16940,16940,16940,16940,0
20230830,175800,6212406630,16940,16940,16940,16940,0
20230830,175700,6212406630,16940,16940,16940,16940,0
20230830,175600,6212406630,16940,16940,16940,16940,0
20230830,175500,6212406630,16940,16940,16940,16940,0
20230830,175400,6212406630,16940,16940,16940,16940,0
20230830,175300,6212406630,16940,16940,16940,16940,0
20230830,175200,6212406630,16940,16940,16940,16940,0
20230830,175100,6212406630,16940,16940,16940,16940,7157
20230830,175000,6212406630,16940,16940,16940,16940,0
20230830,174900,6212406630,16940,16940,16940,16940,0
20230830,174800,6212406630,16940,16940,16940,16940,0
20230830,174700,6212406630,16940,16940,16940,16940,0
20230830,174600,6212406630,16940,16940,16940,16940,0
20230830,174500,6212406630,16940,16940,16940,16940,0
20230830,174400,6212406630,16940,16940,16940,16940,0
20230830,174300,6212406630,16940,16940,16940,16940,0
20230830,174200,6212406630,16940,16940,16940,16940,0
20230830,174100,6212406630,16940,16940,16940,16940,0
20230830,174000,6212406630,16940,16940,16940,16940,0
20230830,173900,6212406630,16940,16940,16940,16940,0
20230830,173800,6212406630,16940,16940,16940,16940,0
20230830,173700,6212406630,16940,16940,16940,16940,0
20230830,173600,6212406630,16940,16940,16940,16940,0
20230830,173500,6212406630,16940,16940,16940,16940,0
20230830,173400,6212406630,16940,16940,16940,16940,0
20230830,173300,6212406630,16940,16940,16940,16940,0
20230830,173200,6212406630,16940,16940,16940,16940,0
20230830,173100,6212406630,16940,16940,16940,16940,0
20230830,173000,6212406630,16940,16940,16940,16940,0
20230830,172900,6212406630,16940,16940,16940,16940,0
20230830,172800,6212406630,16940,16940,16940,16940,0
20230830,172700,6212406630,16940,16940,16940,16940,0
20230830,172600,6212406630,16940,16940,16940,16940,0
20230830,172500,6212406630,16940,16940,16940,16940,0
20230830,172400,6212406630,16940,16940,16940,16940,0
20230830,172300,6212406630,16940,16940,16940,16940,0
20230830,172200,6212406630,16940,16940,16940,16940,0
20230830,172100,6212406630,16940,16940,16940,16940,7157
20230830,172000,6212406630,16940,16940,16940,16940,0
20230830,171900,6212406630,16940,16940,16940,16940,0
20230830,171800,6212406630,16940,16940,16940,16940,0
20230830,171700,6212406630,16940,16940,16940,16940,0
20230830,171600,6212406630,16940,16940,16940,16940,0
20230830,171500,6212406630,16940,16940,16940,16940,0
20230830,171400,6212406630,16940,16940,16940,16940,0
20230830,171300,6212406630,16940,16940,16940,16940,0
20230830,171200,6212406630,16940,16940,16940,16940,0
20230830,171100,6212406630,16940,16940,16940,16940,0
20230830,171000,6212406630,16940,16940,16940,16940,0
20230830,170900,6212406630,16940,16940,16940,16940,0
20230830,170800,6212406630,16940,16940,16940,16940,0
20230830,170700,6212406630,16940,16940,16940,16940,0
20230830,170600,6212406630,16940,16940,16940,16940,0
20230830,170500,6212406630,16940,16940,16940,16940,0
20230830,170400,6212406630,16940,16940,16940,16940,0
20230830,170300,6212406630,16940,16940,16940,16940,0
20230830,170200,6212406630,16940,16940,16940,16940,0
20230830,170100,6212406630,16940,16940,16940,16940,0
20230830,170000,6212406630,16940,16940,16940,16940,0
20230830,165900,6212406630,16940,16940,16940,16940,0
20230830,165800,6212406630,16940,16940,16940,16940,0
20230830,165700,6212406630,16940,16940,16940,16940,0
20230830,165600,6212406630,16940,16940,16940,16940,0
20230830,165500,6212406630,16940,16940,16940,16940,0
20230830,165400,6212406630,16940,16940,16940,16940,0
20230830,165300,6212406630,16940,16940,16940,16940,0
20230830,165200,6212406630,16940,16940,16940,16940,0
20230830,165100,6212406630,16940,16940,16940,16940,7157
20230830,165000,6212406630,16940,16940,16940,16940,0
20230830,164900,6212406630,16940,16940,16940,16940,0
20230830,164800,6212406630,16940,16940,16940,16940,0
20230830,164700,6212406630,16940,16940,16940,16940,0
20230830,164600,6212406630,16940,16940,16940,16940,0
20230830,164500,6212406630,16940,16940,16940,16940,0
20230830,164400,6212406630,16940,16940,16940,16940,0
20230830,164300,6212406630,16940,16940,16940,16940,0
20230830,164200,6212406630,16940,16940,16940,16940,0
20230830,164100,6212406630,16940,16940,16940,16940,0
20230830,164000,6212406630,16940,16940,16940,16940,0
20230830,163900,6212406630,16940,16940,16940,16940,0
20230830,163800,6212406630,16940,16940,16940,16940,0
20230830,163700,6212406630,16940,16940,16940,16940,0
20230830,163600,6212406630,16940,16940,16940,16940,0
20230830,163500,6212406630,16940,16940,16940,16940,0
20230830,163400,6212406630,16940,16940,16940,16940,0
20230830,163300,6212406630,16940,16940,16940,16940,0
20230830,163200,6212406630,16940,16940,16940,16940,0
20230830,163100,6212406630,16940,16940,16940,16940,0
20230830,163000,6212406630,16940,16940,16940,16940,0
20230830,162900,6212406630,16940,16940,16940,16940,0
20230830,162800,6212406630,16940,16940,16940,16940,0
20230830,162700,6212406630,16940,16940,16940,16940,0
20230830,162600,6212406630,16940,16940,16940,16940,0
20230830,162500,6212406630,16940,16940,16940,16940,0
20230830,162400,6212406630,16940,16940,16940,16940,0
20230830,162300,6212406630,16940,16940,16940,16940,0
20230830,162200,6212406630,16940,16940,16940,16940,0
20230830,162100,6212406630,16940,16940,16940,16940,7157
20230830,162000,6212406630,16940,16940,16940,16940,0
20230830,161900,6212406630,16940,16940,16940,16940,0
20230830,161800,6212406630,16940,16940,16940,16940,0
20230830,161700,6212406630,16940,16940,16940,16940,0
20230830,161600,6212406630,16940,16940,16940,16940,0
20230830,161500,6212406630,16940,16940,16940,16940,0
20230830,161400,6212406630,16940,16940,16940,16940,0
20230830,161300,6212406630,16940,16940,16940,16940,0
20230830,161200,6212406630,16940,16940,16940,16940,0
20230830,161100,6212406630,16940,16940,16940,16940,0
20230830,161000,6212406630,16940,16940,16940,16940,0
20230830,160900,6212406630,16940,16940,16940,16940,0
20230830,160800,6212406630,16940,16940,16940,16940,0
20230830,160700,6212406630,16940,16940,16940,16940,0
20230830,160600,6212406630,16940,16940,16940,16940,0
20230830,160500,6212406630,16940,16940,16940,16940,0
20230830,160400,6212406630,16940,16940,16940,16940,0
20230830,160300,6212406630,16940,16940,16940,16940,0
20230830,160200,6212406630,16940,16940,16940,16940,0
20230830,160100,6212406630,16940,16940,16940,16940,0
20230830,160000,6212406630,16940,16940,16940,16940,0
20230830,155900,6212406630,16940,16940,16940,16940,0
20230830,155800,6212406630,16940,16940,16940,16940,0
20230830,155700,6212406630,16940,16940,16940,16940,0
20230830,155600,6212406630,16940,16940,16940,16940,0
20230830,155500,6212406630,16940,16940,16940,16940,0
20230830,155400,6212406630,16940,16940,16940,16940,0
20230830,155300,6212406630,16940,16940,16940,16940,0
20230830,155200,6212406630,16940,16940,16940,16940,0
20230830,155100,6212406630,16940,16940,16940,16940,7157
20230830,155000,6212406630,16940,16940,16940,16940,0
20230830,154900,6212406630,16940,16940,16940,16940,0
20230830,154800,6212406630,16940,16940,16940,16940,0
20230830,154700,6212406630,16940,16940,16940,16940,0
20230830,154600,6212406630,16940,16940,16940,16940,0
20230830,154500,6212406630,16940,16940,16940,16940,0
20230830,154400,6212406630,16940,16940,16940,16940,0
20230830,154300,6212406630,16940,16940,16940,16940,0
20230830,154200,6212406630,16940,16940,16940,16940,0
20230830,154100,6212406630,16940,16940,16940,16940,0
20230830,154000,6212406630,16940,16940,16940,16940,0
20230830,153900,6212406630,16940,16940,16940,16940,0
20230830,153800,6212406630,16940,16940,16940,16940,0
20230830,153700,6212406630,16940,16940,16940,16940,0
20230830,153600,6212406630,16940,16940,16940,16940,0
20230830,153500,6212406630,16940,16940,16940,16940,0
20230830,153400,6212406630,16940,16940,16940,16940,0
20230830,153300,6212406630,16940,16940,16940,16940,0
20230830,153200,6212406630,16940,16940,16940,16940,0
20230830,153100,6212406630,16940,16940,16940,16940,0
20230830,153000,6212406630,16940,16940,16940,16940,7157
20230830,152900,6091167050,16960,16960,16960,16960,0
20230830,152800,6091167050,16960,16960,16960,16960,0
20230830,152700,6091167050,16960,16960,16960,16960,0
20230830,152600,6091167050,16960,16960,16960,16960,0
20230830,152500,6091167050,16960,16960,16960,16960,0
20230830,152400,6091167050,16960,16960,16960,16960,0
20230830,152300,6091167050,16960,16960,16960,16960,0
20230830,152200,6091167050,16960,16960,16960,16960,0
20230830,152100,6091167050,16960,16960,16960,16960,0
20230830,152000,6091167050,16960,16960,16960,16960,0
20230830,151900,6091167050,16960,16960,16960,16950,662
20230830,151800,6079940710,16950,16950,16960,16930,1592
20230830,151700,6052969850,16950,16940,16960,16940,731
20230830,151600,6040581070,16940,16960,16960,16940,2916
20230830,151500,5991163950,16960,16950,16960,16950,424
20230830,151400,5983975680,16950,16960,16960,16950,1020
20230830,151300,5966683880,16970,16950,16970,16950,905
20230830,151200,5951331700,16950,16960,16960,16950,495
20230830,151100,5942940010,16950,16950,16960,16940,807
20230830,151000,5929259370,16940,16950,16950,16940,1710
20230830,150900,5900289560,16950,16940,16950,16940,447
20230830,150800,5892713400,16940,16950,16950,16940,323
20230830,150700,5887239150,16970,16960,16970,16940,1113
20230830,150600,5868374180,16950,16960,16970,16950,1921
20230830,150500,5835798240,16960,16970,16970,16960,1199
20230830,150400,5815453160,16970,16960,16970,16960,298
20230830,150300,5810396660,16960,16980,16980,16960,831
20230830,150200,5796297590,16970,16970,16980,16970,172
20230830,150100,5793378240,16990,16990,16990,16970,1266
20230830,150000,5771888110,16990,16990,16990,16990,493
20230830,145900,5763512040,16990,16990,16990,16970,729
20230830,145800,5751132330,16970,16990,17000,16970,667
20230830,145700,5739810610,16970,16970,16980,16970,245
20230830,145600,5735651960,16960,16960,16970,16960,410
20230830,145500,5728698350,16970,16960,16970,16960,564
20230830,145400,5719131910,16960,16960,16970,16960,49
20230830,145300,5718300840,16970,16970,16970,16960,157
20230830,145200,5715637480,16960,16950,16960,16950,666
20230830,145100,5704347360,16950,16950,16960,16950,311
20230830,145000,5699075410,16950,16970,16970,16950,3203
20230830,144900,5644744450,16970,16970,16970,16960,685
20230830,144800,5633120430,16970,16980,16980,16970,847
20230830,144700,5618746810,16980,16970,16980,16970,108
20230830,144600,5616913540,16970,16980,16980,16970,285
20230830,144500,5612074500,16980,16980,16980,16980,91
20230830,144400,5610529320,16990,16980,16990,16980,820
20230830,144300,5596603960,16980,16980,16980,16970,562
20230830,144200,5587061700,16970,16980,16980,16970,43
20230830,144100,5586331980,16970,16980,16980,16970,700
20230830,144000,5574449490,16990,16990,16990,16980,173
20230830,143900,5571510890,16990,16990,16990,16980,189
20230830,143800,5568299840,16980,17000,17000,16980,210
20230830,143700,5564732150,17000,17000,17000,16990,2454
20230830,143600,5523014200,17000,16990,17000,16990,130
20230830,143500,5520805400,17000,17000,17000,17000,60
20230830,143400,5519785400,16990,16990,17000,16990,288
20230830,143300,5514892270,16990,17000,17000,16990,623
20230830,143200,5504307000,17000,17000,17000,17000,1
20230830,143100,5504290000,17020,17010,17020,17000,220
20230830,143000,5500548900,17020,16990,17020,16970,2669
20230830,142900,5455223030,16990,17010,17010,16990,3264
20230830,142800,5399754380,17010,17010,17010,17000,100
20230830,142700,5398053610,17000,17000,17000,17000,597
20230830,142600,5387904610,17000,17000,17000,17000,303
20230830,142500,5382753610,17000,17000,17010,16990,644
20230830,142400,5371804520,17000,17010,17010,17000,379
20230830,142300,5365361470,17010,17010,17010,17010,160
20230830,142200,5362639870,17010,17020,17020,17010,30
20230830,142100,5362129380,17020,17020,17030,17020,117
20230830,142000,5360137300,17020,17000,17040,17000,3992
20230830,141900,5292267910,16990,16990,16990,16980,315
20230830,141800,5286916360,16990,17030,17030,16990,7031
20230830,141700,5167338530,17030,17030,17030,17030,106
20230830,141600,5165533350,17030,17030,17030,17030,388
20230830,141500,5158925710,17030,17020,17030,17020,64
20230830,141400,5157835890,17030,17020,17040,17020,140
20230830,141300,5155451120,17020,17020,17020,17020,136
20230830,141200,5153136400,17020,17020,17020,17020,268
20230830,141100,5148575040,17020,17030,17030,17020,436
20230830,141000,5141154310,17030,17020,17030,17020,194
20230830,140900,5137850720,17030,17030,17030,17020,81
20230830,140800,5136471310,17030,17030,17030,17030,152
20230830,140700,5133882750,17030,17030,17030,17030,203
20230830,140600,5130425660,17030,17030,17030,17030,99
20230830,140500,5128739690,17030,17030,17030,17030,70
20230830,140400,5127547590,17040,17030,17040,17030,209
20230830,140300,5123988280,17030,17020,17030,17020,378
20230830,140200,5117553750,17020,17020,17020,17020,1197
20230830,140100,5097180810,17030,17020,17030,17020,12
20230830,140000,5096976550,17020,17020,17040,17020,83
20230830,135900,5095563460,17020,17020,17020,17020,30
20230830,135800,5095052860,17020,17050,17060,17020,2121
20230830,135700,5058918520,17070,17070,17070,17070,0
20230830,135600,5058918520,17070,17070,17070,17050,335
20230830,135500,5053204960,17060,17070,17070,17060,55
20230830,135400,5052266330,17070,17070,17070,17060,40
20230830,135300,5051583630,17070,17070,17070,17070,24
20230830,135200,5051173950,17080,17080,17080,17070,88
20230830,135100,5049671280,17080,17080,17080,17080,7
20230830,135000,5049551720,17090,17060,17090,17060,50
20230830,134900,5048697850,17070,17070,17070,17060,852
20230830,134800,5034156800,17060,17060,17060,17060,50
20230830,134700,5033303800,17060,17060,17070,17060,85
20230830,134600,5031853690,17060,17060,17060,17060,577
20230830,134500,5022010070,17060,17060,17060,17060,23
20230830,134400,5021617690,17070,17060,17070,17060,950
20230830,134300,5005409950,17050,17060,17060,17050,182
20230830,134200,5002305230,17060,17070,17070,17060,33
20230830,134100,5001742190,17070,17070,17070,17070,20
20230830,134000,5001400790,17090,17060,17090,17060,100
20230830,133900,4999693720,17060,17070,17070,17060,124
20230830,133800,4997577280,17070,17090,17090,17050,474
20230830,133700,4989490020,17090,17070,17090,17060,121
20230830,133600,4987425110,17060,17060,17060,17060,177
20230830,133500,4984405490,17070,17060,17080,17060,104
20230830,133400,4982631080,17060,17060,17070,17050,1295
20230830,133300,4960537650,17070,17060,17070,17060,132
20230830,133200,4958285610,17080,17060,17080,17060,55
20230830,133100,4957346270,17060,17060,17060,17050,375
20230830,133000,4950949180,17060,17070,17070,17060,264
20230830,132900,4946444010,17070,17060,17070,17060,74
20230830,132800,4945181080,17070,17080,17080,17060,302
20230830,132700,4940026650,17080,17080,17090,17080,697
20230830,132600,4928121860,17080,17090,17090,17080,49
20230830,132500,4927284930,17100,17080,17100,17080,2
20230830,132400,4927250750,17080,17070,17080,17070,505
20230830,132300,4918625610,17070,17080,17080,17070,2
20230830,132200,4918591460,17080,17070,17080,17070,37
20230830,132100,4917959770,17070,17080,17080,17070,103
20230830,132000,4916201060,17080,17080,17080,17080,267
20230830,131900,4911640700,17080,17080,17080,17080,66
20230830,131800,4910513420,17080,17080,17080,17080,71
20230830,131700,4909300740,17080,17070,17080,17070,128
20230830,131600,4907114980,17080,17080,17080,17080,172
20230830,131500,4904177220,17100,17100,17100,17100,0
20230830,131400,4904177220,17100,17080,17100,17080,2
20230830,131300,4904143040,17080,17080,17080,17080,296
20230830,131200,4899087360,17090,17090,17090,17090,104
20230830,131100,4897310000,17090,17100,17100,17090,71
20230830,131000,4896096590,17090,17100,17100,17090,433
20230830,130900,4888695000,17100,17090,17100,17080,277
20230830,130800,4883960790,17090,17090,17090,17080,413
20230830,130700,4876902870,17090,17070,17090,17070,113
20230830,130600,4874972880,17070,17080,17080,17070,10
20230830,130500,4874802130,17070,17070,17070,17070,0
20230830,130400,4874802130,17070,17070,17070,17060,458
20230830,130300,4866984800,17070,17080,17080,17060,670
20230830,130200,4855548680,17070,17080,17080,17070,200
20230830,130100,4852134650,17080,17100,17100,17080,7
20230830,130000,4852015050,17080,17090,17090,17080,703
20230830,125900,4840007380,17080,17090,17090,17080,154
20230830,125800,4837375530,17090,17090,17090,17090,22
20230830,125700,4836999550,17090,17100,17100,17090,703
20230830,125600,4824984270,17090,17090,17100,17090,34
20230830,125500,4824403160,17090,17100,17100,17090,956
20230830,125400,4808056560,17100,17110,17110,17100,49
20230830,125300,4807218560,17100,17090,17100,17090,432
20230830,125200,4799832540,17090,17100,17100,17090,109
20230830,125100,4797968880,17100,17100,17100,17100,200
20230830,125000,4794548880,17100,17090,17100,17090,52
20230830,124900,4793660190,17090,17110,17110,17090,26
20230830,124800,4793215830,17100,17110,17110,17100,26
20230830,124700,4792771210,17120,17120,17120,17120,98
20230830,124600,4791093450,17100,17110,17120,17100,643
20230830,124500,4780095930,17120,17100,17120,17090,1857
20230830,124400,4748355210,17090,17130,17130,17090,141
20230830,124300,4745942980,17130,17140,17140,17110,1317
20230830,124200,4723406960,17110,17110,17140,17110,1703
20230830,124100,4694244730,17120,17130,17130,17120,181
20230830,124000,4691145520,17130,17120,17130,17120,984
20230830,123900,4674291910,17120,17140,17140,17120,130
20230830,123800,4672064250,17130,17140,17140,17130,199
20230830,123700,4668654390,17140,17140,17140,17140,124
20230830,123600,4666529030,17140,17130,17140,17130,305
20230830,123500,4661301360,17140,17130,17140,17120,1093
20230830,123400,4642577340,17130,17090,17130,17090,3000
20230830,123300,4591237500,17090,17090,17090,17090,100
20230830,123200,4589528500,17090,17090,17100,17090,303
20230830,123100,4584349940,17080,17080,17080,17080,150
20230830,123000,4581787940,17080,17080,17080,17080,21
20230830,122900,4581429260,17080,17080,17080,17080,163
20230830,122800,4578645220,17080,17090,17090,17080,124
20230830,122700,4576526300,17090,17100,17100,17090,121
20230830,122600,4574458210,17100,17100,17100,17100,166
20230830,122500,4571619610,17090,17080,17090,17080,564
20230830,122400,4561982790,17080,17080,17080,17080,725
20230830,122300,4549599790,17080,17070,17080,17070,188
20230830,122200,4546390620,17070,17080,17080,17070,215
20230830,122100,4542719470,17080,17080,17080,17080,444
20230830,122000,4535135950,17080,17090,17110,17080,1768
20230830,121900,4504913610,17090,17100,17100,17090,190
20230830,121800,4501666450,17080,17060,17080,17060,991
20230830,121700,4484742830,17060,17070,17070,17060,596
20230830,121600,4474569240,17080,17080,17090,17080,1329
20230830,121500,4451869710,17080,17090,17090,17080,337
20230830,121400,4446113590,17100,17100,17100,17100,60
20230830,121300,4445087590,17090,17080,17090,17080,177
20230830,121200,4442062860,17080,17080,17080,17080,17
20230830,121100,4441772500,17100,17090,17120,17090,1937
20230830,121000,4408634900,17090,17080,17090,17080,563
20230830,120900,4399013490,17080,17080,17080,17070,101
20230830,120800,4397288620,17080,17070,17080,17070,300
20230830,120700,4392165120,17060,17030,17060,17030,442
20230830,120600,4384628600,17030,17030,17030,17030,276
20230830,120500,4379928320,17030,17030,17030,17020,89
20230830,120400,4378413030,17030,17030,17050,17030,289
20230830,120300,4373488570,17040,17040,17040,17040,223
20230830,120200,4369688650,17050,17050,17050,17050,31
20230830,120100,4369160100,17050,17030,17050,17030,455
20230830,120000,4361407580,17030,17020,17030,17020,65
20230830,115900,4360301180,17030,17020,17030,17020,25
20230830,115800,4359875670,17030,17020,17040,17020,863
20230830,115700,4345174340,17020,17030,17030,17010,623
20230830,115600,4334570110,17030,17020,17030,17020,78
20230830,115500,4333242060,17020,17020,17020,17020,180
20230830,115400,4330178460,17020,17020,17030,17020,133
20230830,115300,4327914790,17020,17010,17020,17010,28
20230830,115200,4327438260,17010,17040,17040,17010,3549
20230830,115100,4267046480,17050,17040,17050,17040,857
20230830,115000,4252441720,17040,17050,17050,17040,40
20230830,114900,4251760050,17050,17050,17050,17030,670
20230830,114800,4240344520,17050,17040,17050,17040,91
20230830,114700,4238793260,17040,17030,17040,17020,87
20230830,114600,4237311460,17030,17030,17040,17030,18
20230830,114500,4237004810,17040,17030,17040,17020,52
20230830,114400,4236119230,17040,17010,17040,17010,157
20230830,114300,4233447890,17010,17020,17020,17010,581
20230830,114200,4223559320,17020,17040,17040,17020,78
20230830,114100,4222230390,17030,17050,17060,17030,40
20230830,114000,4221548320,17060,17040,17070,17010,1115
20230830,113900,4202542350,17030,17040,17040,17030,69
20230830,113800,4201367200,17050,17030,17050,17020,3347
20230830,113700,4144387850,17030,17030,17030,17030,336
20230830,113600,4138665770,17030,17030,17030,17030,488
20230830,113500,4130355130,17030,17040,17040,17030,33
20230830,113400,4129792820,17050,17040,17050,17040,29
20230830,113300,4129298650,17040,17050,17050,17040,365
20230830,113200,4123078890,17050,17050,17050,17050,38
20230830,113100,4122430990,17060,17060,17060,17030,3140
20230830,113000,4068950830,17060,17060,17070,17060,1056
20230830,112900,4050928130,17070,17080,17080,17070,16
20230830,112800,4050655000,17080,17070,17080,17070,24
20230830,112700,4050245280,17070,17090,17090,17070,124
20230830,112600,4048128330,17080,17080,17080,17080,31
20230830,112500,4047598850,17080,17090,17090,17080,64
20230830,112400,4046505310,17100,17100,17100,17100,0
20230830,112300,4046505310,17100,17100,17100,17100,1025
20230830,112200,4028977810,17100,17100,17100,17100,0
20230830,112100,4028977810,17100,17110,17110,17100,157
20230830,112000,4026291790,17110,17090,17110,17090,260
20230830,111900,4021846740,17100,17090,17100,17090,423
20230830,111800,4014615820,17090,17100,17100,17090,27
20230830,111700,4014154190,17120,17100,17120,17100,652
20230830,111600,4002996900,17090,17090,17090,17090,1049
20230830,111500,3985069490,17100,17100,17100,17100,17
20230830,111400,3984778790,17090,17080,17100,17080,398
20230830,111300,3977976770,17090,17090,17090,17090,332
20230830,111200,3972302890,17100,17110,17110,17100,311
20230830,111100,3966981850,17120,17120,17120,17120,34
20230830,111000,3966399770,17120,17070,17130,17060,3242
20230830,110900,3910962320,17070,17070,17070,17070,87
20230830,110800,3909477230,17060,17070,17070,17060,28
20230830,110700,3908999520,17050,17060,17060,17030,1332
20230830,110600,3886304730,17070,17070,17080,17070,543
20230830,110500,3877035520,17060,17070,17070,17050,519
20230830,110400,3868180490,17060,17040,17070,17040,1216
20230830,110300,3847457790,17040,17030,17040,17020,299
20230830,110200,3842366120,17030,17030,17040,17030,768
20230830,110100,3829287060,17040,17020,17040,17020,93
20230830,110000,3827703260,17030,17030,17030,17020,149
20230830,105900,3825166100,17020,17020,17020,17020,81
20230830,105800,3823787480,17020,17020,17020,17020,132
20230830,105700,3821540840,17030,17030,17030,17010,1603
20230830,105600,3794253250,17040,17040,17040,17040,8
20230830,105500,3794116930,17040,17030,17040,17030,202
20230830,105400,3790676560,17040,17040,17040,17040,4
20230830,105300,3790608400,17030,17040,17040,17030,33
20230830,105200,3790046400,17040,17030,17040,17010,2704
20230830,105100,3744037140,17030,17040,17040,17030,278
20230830,105000,3739300160,17040,17060,17060,17040,706
20230830,104900,3727261970,17050,17030,17050,17030,437
20230830,104800,3719818940,17060,17030,17060,17030,131
20230830,104700,3717586630,17030,17030,17070,17030,1300
20230830,104600,3695423050,17030,17060,17070,17020,866
20230830,104500,3680661540,17070,17050,17070,17050,203
20230830,104400,3677200340,17070,17020,17070,17020,1118
20230830,104300,3658151600,17010,17020,17030,17010,167
20230830,104200,3655309320,17010,17020,17020,16980,346
20230830,104100,3649426730,17010,17020,17020,17000,84
20230830,104000,3647997930,17020,17000,17030,17000,127
20230830,103900,3645838030,17030,17000,17030,16980,1453
20230830,103800,3621152300,17000,17000,17000,16980,246
20230830,103700,3616971000,16990,16990,16990,16960,427
20230830,103600,3609724750,16990,17020,17020,16990,163
20230830,103500,3606953590,17000,16960,17020,16960,908
20230830,103400,3591528000,16960,16940,16970,16940,1687
20230830,103300,3562933610,16950,17000,17000,16950,4251
20230830,103200,3490790580,17040,17010,17040,17010,40
20230830,103100,3490110120,17070,17010,17070,16980,2272
20230830,103000,3451484070,17030,17030,17050,17000,601
20230830,102900,3441261660,17030,17010,17030,17010,281
20230830,102800,3436479570,16990,17070,17070,16990,8242
20230830,102700,3296287740,17080,17090,17090,17030,5760
20230830,102600,3198081420,17090,17100,17100,17060,1832
20230830,102500,3166803350,17100,17080,17100,17080,405
20230830,102400,3159882530,17080,17100,17100,17080,839
20230830,102300,3145552270,17100,17090,17110,17090,1582
20230830,102200,3118499390,17080,17100,17110,17070,8269
20230830,102100,2977189670,17100,17120,17120,17100,395
20230830,102000,2970431110,17120,17120,17120,17120,613
20230830,101900,2959936550,17120,17120,17120,17110,941
20230830,101800,2943835940,17120,17110,17120,17110,287
20230830,101700,2938925320,17110,17110,17110,17110,674
20230830,101600,2927393180,17110,17120,17120,17110,83
20230830,101500,2925973020,17120,17120,17120,17120,309
20230830,101400,2920682940,17120,17140,17140,17120,660
20230830,101300,2909382640,17140,17160,17160,17130,1436
20230830,101200,2884766530,17160,17160,17160,17140,436
20230830,101100,2877288700,17150,17130,17150,17130,271
20230830,101000,2872642530,17130,17120,17130,17120,385
20230830,100900,2866048270,17130,17130,17130,17120,805
20230830,100800,2852260630,17130,17150,17150,17130,74
20230830,100700,2850992880,17130,17130,17130,17130,820
20230830,100600,2836946280,17130,17150,17160,17130,156
20230830,100500,2834272910,17160,17130,17170,17120,1783
20230830,100400,2803707820,17130,17120,17130,17110,3144
20230830,100300,2749881800,17120,17130,17140,17120,735
20230830,100200,2737295570,17130,17130,17140,17130,636
20230830,100100,2726399660,17140,17140,17140,17130,427
20230830,100000,2719084810,17140,17160,17160,17140,182
20230830,095900,2715965310,17160,17140,17160,17140,367
20230830,095800,2709668100,17140,17140,17140,17120,2861
20230830,095700,2660654550,17140,17170,17170,17140,501
20230830,095600,2652058080,17180,17150,17180,17150,630
20230830,095500,2641245880,17160,17150,17160,17150,277
20230830,095400,2636495150,17150,17160,17160,17150,398
20230830,095300,2629668800,17150,17130,17180,17130,3018
20230830,095200,2577937720,17130,17140,17140,17120,569
20230830,095100,2568189810,17150,17150,17160,17130,1472
20230830,095000,2542954910,17150,17180,17190,17150,1272
20230830,094900,2521112290,17190,17220,17220,17190,1628
20230830,094800,2493095130,17230,17230,17230,17220,743
20230830,094700,2480293560,17230,17230,17240,17220,288
20230830,094600,2475331390,17240,17220,17240,17210,1621
20230830,094500,2447416420,17230,17250,17250,17230,1102
20230830,094400,2428418200,17250,17270,17270,17250,1974
20230830,094300,2394340640,17270,17230,17270,17230,4196
20230830,094200,2321963740,17230,17230,17240,17220,1419
20230830,094100,2297518710,17230,17220,17230,17210,797
20230830,094000,2283794870,17200,17200,17210,17180,1740
20230830,093900,2253878120,17200,17190,17200,17190,891
20230830,093800,2238555850,17190,17190,17190,17190,35
20230830,093700,2237954200,17200,17150,17200,17150,3046
20230830,093600,2185682110,17160,17180,17180,17160,317
20230830,093500,2180242160,17180,17160,17180,17150,2711
20230830,093400,2133744100,17160,17180,17180,17160,845
20230830,093300,2119238620,17180,17180,17180,17160,1578
20230830,093200,2092142930,17190,17200,17210,17180,461
20230830,093100,2084218610,17210,17200,17210,17190,736
20230830,093000,2071559870,17200,17230,17230,17200,914
20230830,092900,2055834470,17220,17220,17240,17220,1281
20230830,092800,2033764760,17210,17210,17220,17190,2212
20230830,092700,1995680740,17210,17220,17220,17200,641
20230830,092600,1984646380,17220,17240,17260,17220,2604
20230830,092500,1939733740,17250,17120,17250,17110,11305
20230830,092400,1745323650,17120,17110,17120,17110,1400
20230830,092300,1721368450,17100,17120,17120,17100,1226
20230830,092200,1700388190,17120,17120,17130,17110,275
20230830,092100,1695680170,17120,17090,17120,17090,406
20230830,092000,1688739900,17090,17080,17090,17080,862
20230830,091900,1674015080,17080,17100,17120,17070,2739
20230830,091800,1627216760,17100,17140,17140,17100,1982
20230830,091700,1593296800,17150,17160,17160,17090,5338
20230830,091600,1501889670,17170,17200,17200,17170,1586
20230830,091500,1474635700,17200,17190,17200,17180,3387
20230830,091400,1416430440,17190,17160,17200,17160,5631
20230830,091300,1319656640,17170,17160,17190,17150,4960
20230830,091200,1234479810,17150,17140,17160,17130,1965
20230830,091100,1200792740,17150,17070,17150,17070,4249
20230830,091000,1128051480,17070,17080,17090,17060,1936
20230830,090900,1095005060,17090,17090,17100,17060,1529
20230830,090800,1068872020,17070,17140,17140,17070,3860
20230830,090700,1002882140,17130,17090,17130,17090,7731
20230830,090600,870613850,17090,17060,17130,17060,7589
20230830,090500,740960580,17060,17070,17070,17000,6543
20230830,090400,629565560,17070,17110,17120,17070,2883
20230830,090300,580275660,17110,17050,17120,17030,3532
20230830,090200,519926760,17060,17060,17070,16980,2650
20230830,090100,474794490,17050,17050,17050,16960,14882
20230830,090000,221799640,17060,17000,17100,17000,12720