KissMeData/094850/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,195100,217758500,9200,9200,9200,9200,1220
20230830,195000,217758500,9200,9200,9200,9200,0
20230830,194900,217758500,9200,9200,9200,9200,0
20230830,194800,217758500,9200,9200,9200,9200,0
20230830,194700,217758500,9200,9200,9200,9200,0
20230830,194600,217758500,9200,9200,9200,9200,0
20230830,194500,217758500,9200,9200,9200,9200,0
20230830,194400,217758500,9200,9200,9200,9200,0
20230830,194300,217758500,9200,9200,9200,9200,0
20230830,194200,217758500,9200,9200,9200,9200,0
20230830,194100,217758500,9200,9200,9200,9200,0
20230830,194000,217758500,9200,9200,9200,9200,0
20230830,193900,217758500,9200,9200,9200,9200,0
20230830,193800,217758500,9200,9200,9200,9200,0
20230830,193700,217758500,9200,9200,9200,9200,0
20230830,193600,217758500,9200,9200,9200,9200,0
20230830,193500,217758500,9200,9200,9200,9200,0
20230830,193400,217758500,9200,9200,9200,9200,0
20230830,193300,217758500,9200,9200,9200,9200,0
20230830,193200,217758500,9200,9200,9200,9200,0
20230830,193100,217758500,9200,9200,9200,9200,0
20230830,193000,217758500,9200,9200,9200,9200,0
20230830,192900,217758500,9200,9200,9200,9200,0
20230830,192800,217758500,9200,9200,9200,9200,0
20230830,192700,217758500,9200,9200,9200,9200,0
20230830,192600,217758500,9200,9200,9200,9200,0
20230830,192500,217758500,9200,9200,9200,9200,0
20230830,192400,217758500,9200,9200,9200,9200,0
20230830,192300,217758500,9200,9200,9200,9200,0
20230830,192200,217758500,9200,9200,9200,9200,0
20230830,192100,217758500,9200,9200,9200,9200,1220
20230830,192000,217758500,9200,9200,9200,9200,0
20230830,191900,217758500,9200,9200,9200,9200,0
20230830,191800,217758500,9200,9200,9200,9200,0
20230830,191700,217758500,9200,9200,9200,9200,0
20230830,191600,217758500,9200,9200,9200,9200,0
20230830,191500,217758500,9200,9200,9200,9200,0
20230830,191400,217758500,9200,9200,9200,9200,0
20230830,191300,217758500,9200,9200,9200,9200,0
20230830,191200,217758500,9200,9200,9200,9200,0
20230830,191100,217758500,9200,9200,9200,9200,0
20230830,191000,217758500,9200,9200,9200,9200,0
20230830,190900,217758500,9200,9200,9200,9200,0
20230830,190800,217758500,9200,9200,9200,9200,0
20230830,190700,217758500,9200,9200,9200,9200,0
20230830,190600,217758500,9200,9200,9200,9200,0
20230830,190500,217758500,9200,9200,9200,9200,0
20230830,190400,217758500,9200,9200,9200,9200,0
20230830,190300,217758500,9200,9200,9200,9200,0
20230830,190200,217758500,9200,9200,9200,9200,0
20230830,190100,217758500,9200,9200,9200,9200,0
20230830,190000,217758500,9200,9200,9200,9200,0
20230830,185900,217758500,9200,9200,9200,9200,0
20230830,185800,217758500,9200,9200,9200,9200,0
20230830,185700,217758500,9200,9200,9200,9200,0
20230830,185600,217758500,9200,9200,9200,9200,0
20230830,185500,217758500,9200,9200,9200,9200,0
20230830,185400,217758500,9200,9200,9200,9200,0
20230830,185300,217758500,9200,9200,9200,9200,0
20230830,185200,217758500,9200,9200,9200,9200,0
20230830,185100,217758500,9200,9200,9200,9200,1220
20230830,185000,217758500,9200,9200,9200,9200,0
20230830,184900,217758500,9200,9200,9200,9200,0
20230830,184800,217758500,9200,9200,9200,9200,0
20230830,184700,217758500,9200,9200,9200,9200,0
20230830,184600,217758500,9200,9200,9200,9200,0
20230830,184500,217758500,9200,9200,9200,9200,0
20230830,184400,217758500,9200,9200,9200,9200,0
20230830,184300,217758500,9200,9200,9200,9200,0
20230830,184200,217758500,9200,9200,9200,9200,0
20230830,184100,217758500,9200,9200,9200,9200,0
20230830,184000,217758500,9200,9200,9200,9200,0
20230830,183900,217758500,9200,9200,9200,9200,0
20230830,183800,217758500,9200,9200,9200,9200,0
20230830,183700,217758500,9200,9200,9200,9200,0
20230830,183600,217758500,9200,9200,9200,9200,0
20230830,183500,217758500,9200,9200,9200,9200,0
20230830,183400,217758500,9200,9200,9200,9200,0
20230830,183300,217758500,9200,9200,9200,9200,0
20230830,183200,217758500,9200,9200,9200,9200,0
20230830,183100,217758500,9200,9200,9200,9200,0
20230830,183000,217758500,9200,9200,9200,9200,0
20230830,182900,217758500,9200,9200,9200,9200,0
20230830,182800,217758500,9200,9200,9200,9200,0
20230830,182700,217758500,9200,9200,9200,9200,0
20230830,182600,217758500,9200,9200,9200,9200,0
20230830,182500,217758500,9200,9200,9200,9200,0
20230830,182400,217758500,9200,9200,9200,9200,0
20230830,182300,217758500,9200,9200,9200,9200,0
20230830,182200,217758500,9200,9200,9200,9200,0
20230830,182100,217758500,9200,9200,9200,9200,1220
20230830,182000,217758500,9200,9200,9200,9200,0
20230830,181900,217758500,9200,9200,9200,9200,0
20230830,181800,217758500,9200,9200,9200,9200,0
20230830,181700,217758500,9200,9200,9200,9200,0
20230830,181600,217758500,9200,9200,9200,9200,0
20230830,181500,217758500,9200,9200,9200,9200,0
20230830,181400,217758500,9200,9200,9200,9200,0
20230830,181300,217758500,9200,9200,9200,9200,0
20230830,181200,217758500,9200,9200,9200,9200,0
20230830,181100,217758500,9200,9200,9200,9200,0
20230830,181000,217758500,9200,9200,9200,9200,0
20230830,180900,217758500,9200,9200,9200,9200,0
20230830,180800,217758500,9200,9200,9200,9200,0
20230830,180700,217758500,9200,9200,9200,9200,0
20230830,180600,217758500,9200,9200,9200,9200,0
20230830,180500,217758500,9200,9200,9200,9200,0
20230830,180400,217758500,9200,9200,9200,9200,0
20230830,180300,217758500,9200,9200,9200,9200,0
20230830,180200,217758500,9200,9200,9200,9200,0
20230830,180100,217758500,9200,9200,9200,9200,0
20230830,180000,217758500,9200,9200,9200,9200,0
20230830,175900,217758500,9200,9200,9200,9200,0
20230830,175800,217758500,9200,9200,9200,9200,0
20230830,175700,217758500,9200,9200,9200,9200,0
20230830,175600,217758500,9200,9200,9200,9200,0
20230830,175500,217758500,9200,9200,9200,9200,0
20230830,175400,217758500,9200,9200,9200,9200,0
20230830,175300,217758500,9200,9200,9200,9200,0
20230830,175200,217758500,9200,9200,9200,9200,0
20230830,175100,217758500,9200,9200,9200,9200,1220
20230830,175000,217758500,9200,9200,9200,9200,0
20230830,174900,217758500,9200,9200,9200,9200,0
20230830,174800,217758500,9200,9200,9200,9200,0
20230830,174700,217758500,9200,9200,9200,9200,0
20230830,174600,217758500,9200,9200,9200,9200,0
20230830,174500,217758500,9200,9200,9200,9200,0
20230830,174400,217758500,9200,9200,9200,9200,0
20230830,174300,217758500,9200,9200,9200,9200,0
20230830,174200,217758500,9200,9200,9200,9200,0
20230830,174100,217758500,9200,9200,9200,9200,0
20230830,174000,217758500,9200,9200,9200,9200,0
20230830,173900,217758500,9200,9200,9200,9200,0
20230830,173800,217758500,9200,9200,9200,9200,0
20230830,173700,217758500,9200,9200,9200,9200,0
20230830,173600,217758500,9200,9200,9200,9200,0
20230830,173500,217758500,9200,9200,9200,9200,0
20230830,173400,217758500,9200,9200,9200,9200,0
20230830,173300,217758500,9200,9200,9200,9200,0
20230830,173200,217758500,9200,9200,9200,9200,0
20230830,173100,217758500,9200,9200,9200,9200,0
20230830,173000,217758500,9200,9200,9200,9200,0
20230830,172900,217758500,9200,9200,9200,9200,0
20230830,172800,217758500,9200,9200,9200,9200,0
20230830,172700,217758500,9200,9200,9200,9200,0
20230830,172600,217758500,9200,9200,9200,9200,0
20230830,172500,217758500,9200,9200,9200,9200,0
20230830,172400,217758500,9200,9200,9200,9200,0
20230830,172300,217758500,9200,9200,9200,9200,0
20230830,172200,217758500,9200,9200,9200,9200,0
20230830,172100,217758500,9200,9200,9200,9200,1220
20230830,172000,217758500,9200,9200,9200,9200,0
20230830,171900,217758500,9200,9200,9200,9200,0
20230830,171800,217758500,9200,9200,9200,9200,0
20230830,171700,217758500,9200,9200,9200,9200,0
20230830,171600,217758500,9200,9200,9200,9200,0
20230830,171500,217758500,9200,9200,9200,9200,0
20230830,171400,217758500,9200,9200,9200,9200,0
20230830,171300,217758500,9200,9200,9200,9200,0
20230830,171200,217758500,9200,9200,9200,9200,0
20230830,171100,217758500,9200,9200,9200,9200,0
20230830,171000,217758500,9200,9200,9200,9200,0
20230830,170900,217758500,9200,9200,9200,9200,0
20230830,170800,217758500,9200,9200,9200,9200,0
20230830,170700,217758500,9200,9200,9200,9200,0
20230830,170600,217758500,9200,9200,9200,9200,0
20230830,170500,217758500,9200,9200,9200,9200,0
20230830,170400,217758500,9200,9200,9200,9200,0
20230830,170300,217758500,9200,9200,9200,9200,0
20230830,170200,217758500,9200,9200,9200,9200,0
20230830,170100,217758500,9200,9200,9200,9200,0
20230830,170000,217758500,9200,9200,9200,9200,0
20230830,165900,217758500,9200,9200,9200,9200,0
20230830,165800,217758500,9200,9200,9200,9200,0
20230830,165700,217758500,9200,9200,9200,9200,0
20230830,165600,217758500,9200,9200,9200,9200,0
20230830,165500,217758500,9200,9200,9200,9200,0
20230830,165400,217758500,9200,9200,9200,9200,0
20230830,165300,217758500,9200,9200,9200,9200,0
20230830,165200,217758500,9200,9200,9200,9200,0
20230830,165100,217758500,9200,9200,9200,9200,1220
20230830,165000,217758500,9200,9200,9200,9200,0
20230830,164900,217758500,9200,9200,9200,9200,0
20230830,164800,217758500,9200,9200,9200,9200,0
20230830,164700,217758500,9200,9200,9200,9200,0
20230830,164600,217758500,9200,9200,9200,9200,0
20230830,164500,217758500,9200,9200,9200,9200,0
20230830,164400,217758500,9200,9200,9200,9200,0
20230830,164300,217758500,9200,9200,9200,9200,0
20230830,164200,217758500,9200,9200,9200,9200,0
20230830,164100,217758500,9200,9200,9200,9200,0
20230830,164000,217758500,9200,9200,9200,9200,0
20230830,163900,217758500,9200,9200,9200,9200,0
20230830,163800,217758500,9200,9200,9200,9200,0
20230830,163700,217758500,9200,9200,9200,9200,0
20230830,163600,217758500,9200,9200,9200,9200,0
20230830,163500,217758500,9200,9200,9200,9200,0
20230830,163400,217758500,9200,9200,9200,9200,0
20230830,163300,217758500,9200,9200,9200,9200,0
20230830,163200,217758500,9200,9200,9200,9200,0
20230830,163100,217758500,9200,9200,9200,9200,0
20230830,163000,217758500,9200,9200,9200,9200,0
20230830,162900,217758500,9200,9200,9200,9200,0
20230830,162800,217758500,9200,9200,9200,9200,0
20230830,162700,217758500,9200,9200,9200,9200,0
20230830,162600,217758500,9200,9200,9200,9200,0
20230830,162500,217758500,9200,9200,9200,9200,0
20230830,162400,217758500,9200,9200,9200,9200,0
20230830,162300,217758500,9200,9200,9200,9200,0
20230830,162200,217758500,9200,9200,9200,9200,0
20230830,162100,217758500,9200,9200,9200,9200,1220
20230830,162000,217758500,9200,9200,9200,9200,0
20230830,161900,217758500,9200,9200,9200,9200,0
20230830,161800,217758500,9200,9200,9200,9200,0
20230830,161700,217758500,9200,9200,9200,9200,0
20230830,161600,217758500,9200,9200,9200,9200,0
20230830,161500,217758500,9200,9200,9200,9200,0
20230830,161400,217758500,9200,9200,9200,9200,0
20230830,161300,217758500,9200,9200,9200,9200,0
20230830,161200,217758500,9200,9200,9200,9200,0
20230830,161100,217758500,9200,9200,9200,9200,0
20230830,161000,217758500,9200,9200,9200,9200,0
20230830,160900,217758500,9200,9200,9200,9200,0
20230830,160800,217758500,9200,9200,9200,9200,0
20230830,160700,217758500,9200,9200,9200,9200,0
20230830,160600,217758500,9200,9200,9200,9200,0
20230830,160500,217758500,9200,9200,9200,9200,0
20230830,160400,217758500,9200,9200,9200,9200,0
20230830,160300,217758500,9200,9200,9200,9200,0
20230830,160200,217758500,9200,9200,9200,9200,0
20230830,160100,217758500,9200,9200,9200,9200,0
20230830,160000,217758500,9200,9200,9200,9200,0
20230830,155900,217758500,9200,9200,9200,9200,0
20230830,155800,217758500,9200,9200,9200,9200,0
20230830,155700,217758500,9200,9200,9200,9200,0
20230830,155600,217758500,9200,9200,9200,9200,0
20230830,155500,217758500,9200,9200,9200,9200,0
20230830,155400,217758500,9200,9200,9200,9200,0
20230830,155300,217758500,9200,9200,9200,9200,0
20230830,155200,217758500,9200,9200,9200,9200,0
20230830,155100,217758500,9200,9200,9200,9200,1220
20230830,155000,217758500,9200,9200,9200,9200,0
20230830,154900,217758500,9200,9200,9200,9200,0
20230830,154800,217758500,9200,9200,9200,9200,0
20230830,154700,217758500,9200,9200,9200,9200,0
20230830,154600,217758500,9200,9200,9200,9200,0
20230830,154500,217758500,9200,9200,9200,9200,0
20230830,154400,217758500,9200,9200,9200,9200,0
20230830,154300,217758500,9200,9200,9200,9200,0
20230830,154200,217758500,9200,9200,9200,9200,0
20230830,154100,217758500,9200,9200,9200,9200,0
20230830,154000,217758500,9200,9200,9200,9200,0
20230830,153900,217758500,9200,9200,9200,9200,0
20230830,153800,217758500,9200,9200,9200,9200,0
20230830,153700,217758500,9200,9200,9200,9200,0
20230830,153600,217758500,9200,9200,9200,9200,0
20230830,153500,217758500,9200,9200,9200,9200,0
20230830,153400,217758500,9200,9200,9200,9200,0
20230830,153300,217758500,9200,9200,9200,9200,0
20230830,153200,217758500,9200,9200,9200,9200,0
20230830,153100,217758500,9200,9200,9200,9200,0
20230830,153000,217758500,9200,9200,9200,9200,1220
20230830,152900,206534500,9230,9230,9230,9230,0
20230830,152800,206534500,9230,9230,9230,9230,0
20230830,152700,206534500,9230,9230,9230,9230,0
20230830,152600,206534500,9230,9230,9230,9230,0
20230830,152500,206534500,9230,9230,9230,9230,0
20230830,152400,206534500,9230,9230,9230,9230,0
20230830,152300,206534500,9230,9230,9230,9230,0
20230830,152200,206534500,9230,9230,9230,9230,0
20230830,152100,206534500,9230,9230,9230,9230,0
20230830,152000,206534500,9230,9230,9230,9230,0
20230830,151900,206534500,9230,9220,9230,9220,70
20230830,151800,205889090,9220,9220,9220,9220,17
20230830,151700,205732350,9220,9220,9220,9220,1
20230830,151600,205723130,9220,9220,9220,9220,51
20230830,151500,205252910,9220,9220,9220,9220,129
20230830,151400,204063530,9210,9210,9210,9210,0
20230830,151300,204063530,9210,9210,9210,9210,1
20230830,151200,204054320,9220,9220,9220,9220,1
20230830,151100,204045100,9220,9220,9220,9220,2
20230830,151000,204026660,9220,9220,9220,9220,0
20230830,150900,204026660,9220,9210,9220,9210,5
20230830,150800,203980590,9220,9220,9220,9220,0
20230830,150700,203980590,9220,9220,9220,9220,140
20230830,150600,202689790,9220,9220,9220,9220,130
20230830,150500,201491190,9230,9230,9230,9230,0
20230830,150400,201491190,9230,9230,9230,9230,0
20230830,150300,201491190,9230,9230,9230,9230,1
20230830,150200,201481960,9210,9210,9210,9210,0
20230830,150100,201481960,9210,9210,9210,9210,416
20230830,150000,197650600,9210,9230,9230,9210,4
20230830,145900,197613740,9220,9220,9220,9220,71
20230830,145800,196959120,9230,9230,9230,9230,0
20230830,145700,196959120,9230,9230,9230,9230,0
20230830,145600,196959120,9230,9230,9230,9230,0
20230830,145500,196959120,9230,9230,9230,9230,0
20230830,145400,196959120,9230,9230,9230,9230,1
20230830,145300,196949890,9210,9210,9210,9210,0
20230830,145200,196949890,9210,9210,9210,9210,20
20230830,145100,196765690,9230,9230,9230,9230,1
20230830,145000,196756460,9210,9210,9210,9210,0
20230830,144900,196756460,9210,9210,9210,9210,0
20230830,144800,196756460,9210,9210,9210,9210,93
20230830,144700,195899930,9220,9230,9230,9220,241
20230830,144600,193677900,9230,9230,9230,9230,0
20230830,144500,193677900,9230,9230,9230,9230,0
20230830,144400,193677900,9230,9230,9230,9230,300
20230830,144300,190908900,9230,9230,9230,9230,0
20230830,144200,190908900,9230,9230,9230,9230,0
20230830,144100,190908900,9230,9230,9230,9230,803
20230830,144000,183497210,9240,9240,9240,9240,6
20230830,143900,183441770,9230,9230,9230,9230,0
20230830,143800,183441770,9230,9230,9230,9230,0
20230830,143700,183441770,9230,9230,9230,9230,108
20230830,143600,182444930,9230,9230,9230,9230,31
20230830,143500,182158800,9230,9220,9230,9220,63
20230830,143400,181577890,9210,9210,9210,9210,0
20230830,143300,181577890,9210,9210,9210,9210,11
20230830,143200,181476580,9220,9220,9220,9220,0
20230830,143100,181476580,9220,9220,9220,9220,10
20230830,143000,181384380,9220,9220,9220,9220,125
20230830,142900,180231880,9220,9220,9220,9220,16
20230830,142800,180084360,9220,9220,9220,9220,10
20230830,142700,179992160,9220,9220,9220,9220,81
20230830,142600,179245340,9220,9220,9220,9220,0
20230830,142500,179245340,9220,9220,9220,9220,0
20230830,142400,179245340,9220,9220,9220,9220,115
20230830,142300,178185040,9230,9230,9230,9230,10
20230830,142200,178092740,9220,9220,9220,9220,1
20230830,142100,178083520,9220,9220,9220,9220,10
20230830,142000,177991320,9210,9220,9220,9210,100
20230830,141900,177069920,9220,9220,9220,9220,0
20230830,141800,177069920,9220,9220,9220,9220,0
20230830,141700,177069920,9220,9220,9220,9220,0
20230830,141600,177069920,9220,9220,9220,9220,5
20230830,141500,177023820,9220,9220,9220,9220,0
20230830,141400,177023820,9220,9220,9220,9220,0
20230830,141300,177023820,9220,9230,9230,9220,20
20230830,141200,176839320,9210,9230,9230,9210,41
20230830,141100,176461670,9210,9210,9210,9210,0
20230830,141000,176461670,9210,9210,9210,9210,0
20230830,140900,176461670,9210,9220,9220,9210,104
20230830,140800,175503730,9220,9220,9220,9220,1
20230830,140700,175494510,9230,9230,9230,9230,0
20230830,140600,175494510,9230,9230,9230,9230,90
20230830,140500,174663810,9230,9230,9230,9230,0
20230830,140400,174663810,9230,9230,9230,9230,0
20230830,140300,174663810,9230,9230,9230,9230,0
20230830,140200,174663810,9230,9230,9230,9230,20
20230830,140100,174479210,9230,9230,9230,9230,0
20230830,140000,174479210,9230,9230,9230,9230,1
20230830,135900,174469980,9210,9210,9210,9210,12
20230830,135800,174359460,9210,9210,9210,9210,1
20230830,135700,174350250,9210,9210,9210,9210,20
20230830,135600,174166050,9210,9210,9210,9210,8
20230830,135500,174092370,9210,9210,9210,9210,5
20230830,135400,174046320,9210,9210,9210,9210,54
20230830,135300,173548980,9210,9210,9210,9210,0
20230830,135200,173548980,9210,9220,9220,9210,47
20230830,135100,173116010,9230,9230,9230,9230,0
20230830,135000,173116010,9230,9230,9230,9230,110
20230830,134900,172100710,9220,9220,9220,9220,100
20230830,134800,171178710,9210,9210,9210,9210,1
20230830,134700,171169500,9210,9210,9210,9210,0
20230830,134600,171169500,9210,9210,9210,9210,3
20230830,134500,171141870,9210,9220,9220,9210,26
20230830,134400,170902350,9220,9220,9220,9220,0
20230830,134300,170902350,9220,9220,9220,9220,0
20230830,134200,170902350,9220,9220,9220,9220,20
20230830,134100,170717950,9230,9230,9230,9230,0
20230830,134000,170717950,9230,9230,9230,9230,0
20230830,133900,170717950,9230,9230,9230,9230,0
20230830,133800,170717950,9230,9230,9230,9230,5
20230830,133700,170671800,9230,9230,9230,9230,0
20230830,133600,170671800,9230,9230,9230,9230,1
20230830,133500,170662570,9200,9200,9200,9200,0
20230830,133400,170662570,9200,9210,9210,9200,72
20230830,133300,169999570,9210,9210,9210,9210,30
20230830,133200,169723270,9210,9210,9210,9210,10
20230830,133100,169631170,9200,9200,9200,9200,0
20230830,133000,169631170,9200,9200,9200,9200,261
20230830,132900,167229970,9200,9200,9200,9200,0
20230830,132800,167229970,9200,9200,9200,9200,0
20230830,132700,167229970,9200,9200,9200,9200,8
20230830,132600,167156370,9200,9200,9200,9200,0
20230830,132500,167156370,9200,9200,9200,9200,0
20230830,132400,167156370,9200,9200,9200,9200,10
20230830,132300,167064370,9200,9200,9200,9200,221
20230830,132200,165031170,9200,9200,9200,9200,45
20230830,132100,164617170,9200,9200,9200,9200,4
20230830,132000,164580370,9200,9200,9200,9200,10
20230830,131900,164488370,9190,9190,9190,9190,0
20230830,131800,164488370,9190,9190,9190,9190,30
20230830,131700,164212670,9190,9190,9190,9190,0
20230830,131600,164212670,9190,9190,9190,9190,0
20230830,131500,164212670,9190,9190,9190,9190,0
20230830,131400,164212670,9190,9190,9190,9190,0
20230830,131300,164212670,9190,9190,9190,9190,523
20230830,131200,159406300,9200,9200,9200,9200,0
20230830,131100,159406300,9200,9200,9200,9200,125
20230830,131000,158256300,9200,9200,9200,9200,0
20230830,130900,158256300,9200,9200,9200,9200,3
20230830,130800,158228700,9200,9200,9200,9200,0
20230830,130700,158228700,9200,9200,9200,9200,101
20230830,130600,157299500,9200,9200,9200,9200,13
20230830,130500,157179900,9200,9200,9200,9200,0
20230830,130400,157179900,9200,9200,9200,9200,0
20230830,130300,157179900,9200,9200,9200,9200,0
20230830,130200,157179900,9200,9200,9200,9200,15
20230830,130100,157041900,9200,9200,9200,9200,0
20230830,130000,157041900,9200,9200,9200,9200,0
20230830,125900,157041900,9200,9200,9200,9200,321
20230830,125800,154088700,9210,9210,9210,9210,0
20230830,125700,154088700,9210,9210,9210,9210,2
20230830,125600,154070280,9210,9200,9210,9200,207
20230830,125500,152163880,9230,9230,9230,9230,3
20230830,125400,152136190,9230,9230,9230,9230,0
20230830,125300,152136190,9230,9230,9230,9230,0
20230830,125200,152136190,9230,9230,9230,9230,0
20230830,125100,152136190,9230,9230,9230,9230,0
20230830,125000,152136190,9230,9230,9230,9230,0
20230830,124900,152136190,9230,9230,9230,9230,0
20230830,124800,152136190,9230,9230,9230,9230,0
20230830,124700,152136190,9230,9230,9230,9230,0
20230830,124600,152136190,9230,9230,9230,9230,0
20230830,124500,152136190,9230,9230,9230,9230,0
20230830,124400,152136190,9230,9230,9230,9230,11
20230830,124300,152034660,9230,9230,9230,9230,70
20230830,124200,151388560,9230,9230,9230,9230,0
20230830,124100,151388560,9230,9230,9230,9230,1
20230830,124000,151379330,9230,9230,9230,9230,1
20230830,123900,151370100,9230,9230,9230,9230,0
20230830,123800,151370100,9230,9230,9230,9230,5
20230830,123700,151323950,9230,9230,9230,9230,0
20230830,123600,151323950,9230,9230,9230,9230,0
20230830,123500,151323950,9230,9230,9230,9230,1
20230830,123400,151314720,9190,9200,9200,9190,33
20230830,123300,151011440,9190,9190,9190,9190,0
20230830,123200,151011440,9190,9200,9200,9190,215
20230830,123100,149035290,9200,9200,9200,9200,30
20230830,123000,148759290,9200,9200,9200,9200,10
20230830,122900,148667290,9200,9200,9200,9200,18
20230830,122800,148501690,9200,9200,9200,9200,1
20230830,122700,148492490,9200,9200,9200,9200,0
20230830,122600,148492490,9200,9200,9200,9200,0
20230830,122500,148492490,9200,9200,9200,9200,0
20230830,122400,148492490,9200,9200,9200,9200,3
20230830,122300,148464890,9200,9200,9200,9200,1
20230830,122200,148455690,9200,9210,9210,9200,357
20230830,122100,145171200,9220,9220,9220,9220,0
20230830,122000,145171200,9220,9220,9220,9220,44
20230830,121900,144765520,9240,9240,9240,9240,0
20230830,121800,144765520,9240,9240,9240,9240,0
20230830,121700,144765520,9240,9240,9240,9240,0
20230830,121600,144765520,9240,9240,9240,9240,0
20230830,121500,144765520,9240,9240,9240,9240,17
20230830,121400,144608440,9240,9240,9240,9240,0
20230830,121300,144608440,9240,9240,9240,9240,5
20230830,121200,144562240,9210,9210,9210,9210,0
20230830,121100,144562240,9210,9210,9210,9210,0
20230830,121000,144562240,9210,9210,9210,9210,0
20230830,120900,144562240,9210,9210,9210,9210,0
20230830,120800,144562240,9210,9210,9210,9210,0
20230830,120700,144562240,9210,9210,9210,9210,0
20230830,120600,144562240,9210,9210,9210,9210,5
20230830,120500,144516190,9210,9210,9210,9210,95
20230830,120400,143641240,9210,9210,9210,9210,33
20230830,120300,143337310,9210,9210,9210,9210,0
20230830,120200,143337310,9210,9210,9210,9210,100
20230830,120100,142416310,9210,9210,9210,9210,0
20230830,120000,142416310,9210,9210,9210,9210,0
20230830,115900,142416310,9210,9210,9210,9210,0
20230830,115800,142416310,9210,9210,9210,9210,0
20230830,115700,142416310,9210,9210,9210,9210,0
20230830,115600,142416310,9210,9210,9210,9210,42
20230830,115500,142029490,9210,9210,9210,9210,0
20230830,115400,142029490,9210,9210,9210,9210,1
20230830,115300,142020280,9210,9210,9210,9210,104
20230830,115200,141062440,9210,9210,9210,9210,0
20230830,115100,141062440,9210,9210,9210,9210,3
20230830,115000,141034810,9210,9210,9210,9210,0
20230830,114900,141034810,9210,9210,9210,9210,6
20230830,114800,140979550,9210,9210,9210,9210,50
20230830,114700,140519050,9210,9210,9210,9210,5
20230830,114600,140473000,9210,9210,9210,9210,0
20230830,114500,140473000,9210,9210,9210,9210,0
20230830,114400,140473000,9210,9210,9210,9210,5
20230830,114300,140426950,9210,9210,9210,9210,12
20230830,114200,140316430,9210,9210,9210,9210,0
20230830,114100,140316430,9210,9210,9210,9210,0
20230830,114000,140316430,9210,9210,9210,9210,0
20230830,113900,140316430,9210,9210,9210,9210,9
20230830,113800,140233540,9210,9210,9210,9210,1
20230830,113700,140224330,9210,9210,9210,9210,2
20230830,113600,140205910,9210,9210,9210,9210,1
20230830,113500,140196700,9190,9190,9190,9190,0
20230830,113400,140196700,9190,9220,9220,9190,3000
20230830,113300,112608240,9210,9210,9210,9210,0
20230830,113200,112608240,9210,9210,9210,9210,0
20230830,113100,112608240,9210,9210,9210,9210,0
20230830,113000,112608240,9210,9210,9210,9210,0
20230830,112900,112608240,9210,9210,9210,9210,0
20230830,112800,112608240,9210,9210,9210,9210,0
20230830,112700,112608240,9210,9210,9210,9210,0
20230830,112600,112608240,9210,9210,9210,9210,1
20230830,112500,112599030,9210,9210,9210,9210,0
20230830,112400,112599030,9210,9210,9210,9210,0
20230830,112300,112599030,9210,9210,9210,9210,0
20230830,112200,112599030,9210,9210,9210,9210,0
20230830,112100,112599030,9210,9210,9210,9210,209
20230830,112000,110674140,9210,9210,9210,9210,2
20230830,111900,110655720,9200,9210,9210,9200,168
20230830,111800,109108790,9210,9220,9220,9210,858
20230830,111700,101206190,9220,9220,9220,9220,0
20230830,111600,101206190,9220,9220,9220,9220,0
20230830,111500,101206190,9220,9230,9230,9220,20
20230830,111400,101021780,9240,9240,9240,9240,0
20230830,111300,101021780,9240,9240,9240,9240,0
20230830,111200,101021780,9240,9240,9240,9240,0
20230830,111100,101021780,9240,9240,9240,9240,0
20230830,111000,101021780,9240,9240,9240,9240,3
20230830,110900,100994060,9240,9240,9240,9240,2
20230830,110800,100975580,9240,9240,9240,9240,0
20230830,110700,100975580,9240,9240,9240,9240,0
20230830,110600,100975580,9240,9220,9240,9220,230
20230830,110500,98853980,9220,9220,9220,9220,0
20230830,110400,98853980,9220,9220,9220,9220,1
20230830,110300,98844760,9220,9220,9220,9220,0
20230830,110200,98844760,9220,9220,9220,9220,0
20230830,110100,98844760,9220,9220,9220,9220,0
20230830,110000,98844760,9220,9220,9220,9220,0
20230830,105900,98844760,9220,9220,9220,9220,0
20230830,105800,98844760,9220,9220,9220,9220,2
20230830,105700,98826320,9240,9230,9240,9230,10
20230830,105600,98734000,9220,9220,9220,9220,0
20230830,105500,98734000,9220,9220,9220,9220,0
20230830,105400,98734000,9220,9220,9220,9220,5
20230830,105300,98687900,9230,9230,9230,9230,0
20230830,105200,98687900,9230,9230,9230,9230,10
20230830,105100,98595600,9230,9230,9230,9230,12
20230830,105000,98484840,9230,9230,9230,9230,20
20230830,104900,98300240,9230,9230,9230,9230,7
20230830,104800,98235630,9230,9230,9230,9230,0
20230830,104700,98235630,9230,9230,9230,9230,0
20230830,104600,98235630,9230,9240,9240,9230,34
20230830,104500,97921480,9240,9240,9240,9240,0
20230830,104400,97921480,9240,9240,9240,9240,0
20230830,104300,97921480,9240,9240,9240,9240,0
20230830,104200,97921480,9240,9240,9240,9240,0
20230830,104100,97921480,9240,9240,9240,9240,0
20230830,104000,97921480,9240,9240,9240,9240,1
20230830,103900,97912240,9230,9230,9230,9230,0
20230830,103800,97912240,9230,9230,9230,9230,0
20230830,103700,97912240,9230,9230,9230,9230,0
20230830,103600,97912240,9230,9230,9230,9230,11
20230830,103500,97810710,9230,9230,9230,9230,5
20230830,103400,97764560,9230,9230,9230,9230,1
20230830,103300,97755330,9210,9210,9210,9210,0
20230830,103200,97755330,9210,9210,9210,9210,0
20230830,103100,97755330,9210,9240,9240,9210,338
20230830,103000,94639480,9240,9240,9240,9240,0
20230830,102900,94639480,9240,9240,9240,9240,0
20230830,102800,94639480,9240,9230,9240,9230,13
20230830,102700,94519370,9240,9240,9240,9240,10
20230830,102600,94426970,9240,9240,9240,9240,3
20230830,102500,94399250,9230,9230,9230,9230,35
20230830,102400,94076200,9240,9240,9240,9240,14
20230830,102300,93946840,9240,9240,9240,9240,0
20230830,102200,93946840,9240,9240,9240,9240,0
20230830,102100,93946840,9240,9240,9240,9240,2
20230830,102000,93928360,9240,9240,9240,9240,0
20230830,101900,93928360,9240,9240,9240,9240,0
20230830,101800,93928360,9240,9240,9240,9240,31
20230830,101700,93641920,9250,9250,9250,9250,0
20230830,101600,93641920,9250,9250,9250,9250,0
20230830,101500,93641920,9250,9250,9250,9250,0
20230830,101400,93641920,9250,9250,9250,9250,0
20230830,101300,93641920,9250,9250,9250,9250,0
20230830,101200,93641920,9250,9250,9250,9250,0
20230830,101100,93641920,9250,9220,9250,9220,75
20230830,101000,92949850,9220,9220,9220,9220,0
20230830,100900,92949850,9220,9240,9240,9220,81
20230830,100800,92203000,9250,9250,9250,9250,103
20230830,100700,91250250,9250,9250,9250,9250,5
20230830,100600,91204000,9220,9220,9220,9220,0
20230830,100500,91204000,9220,9220,9220,9220,101
20230830,100400,90272780,9220,9220,9220,9220,64
20230830,100300,89682700,9220,9220,9220,9220,56
20230830,100200,89166380,9220,9220,9220,9220,175
20230830,100100,87552880,9230,9240,9240,9230,1479
20230830,100000,73888610,9250,9250,9250,9250,0
20230830,095900,73888610,9250,9250,9250,9250,5
20230830,095800,73842360,9250,9250,9250,9250,19
20230830,095700,73666610,9250,9260,9260,9250,28
20230830,095600,73407580,9250,9250,9250,9250,24
20230830,095500,73185580,9270,9260,9270,9260,1000
20230830,095400,63917190,9270,9270,9270,9270,2
20230830,095300,63898650,9270,9240,9270,9240,21
20230830,095200,63704490,9250,9240,9250,9240,258
20230830,095100,61320180,9230,9230,9230,9230,1
20230830,095000,61310950,9230,9230,9230,9230,0
20230830,094900,61310950,9230,9230,9230,9230,0
20230830,094800,61310950,9230,9230,9230,9230,0
20230830,094700,61310950,9230,9230,9230,9230,0
20230830,094600,61310950,9230,9230,9230,9230,20
20230830,094500,61126350,9230,9230,9230,9230,10
20230830,094400,61034050,9230,9230,9230,9230,0
20230830,094300,61034050,9230,9230,9230,9230,1
20230830,094200,61024820,9220,9220,9220,9220,0
20230830,094100,61024820,9220,9220,9220,9220,0
20230830,094000,61024820,9220,9220,9220,9220,0
20230830,093900,61024820,9220,9220,9220,9220,0
20230830,093800,61024820,9220,9220,9220,9220,400
20230830,093700,57336820,9220,9220,9220,9220,120
20230830,093600,56230420,9220,9230,9230,9220,30
20230830,093500,55953800,9240,9240,9240,9240,81
20230830,093400,55205360,9250,9250,9250,9250,0
20230830,093300,55205360,9250,9250,9250,9250,1
20230830,093200,55196110,9250,9250,9250,9250,2
20230830,093100,55177610,9230,9250,9250,9230,1306
20230830,093000,43116670,9240,9240,9240,9240,0
20230830,092900,43116670,9240,9240,9240,9240,0
20230830,092800,43116670,9240,9240,9240,9240,3
20230830,092700,43088950,9240,9240,9240,9240,1
20230830,092600,43079710,9250,9250,9250,9250,6
20230830,092500,43024210,9250,9250,9250,9250,0
20230830,092400,43024210,9250,9250,9250,9250,2
20230830,092300,43005710,9240,9240,9240,9240,0
20230830,092200,43005710,9240,9240,9240,9240,0
20230830,092100,43005710,9240,9240,9240,9240,0
20230830,092000,43005710,9240,9240,9240,9240,118
20230830,091900,41915390,9270,9270,9270,9270,12
20230830,091800,41804150,9270,9270,9270,9270,253
20230830,091700,39458840,9280,9280,9280,9280,31
20230830,091600,39171160,9280,9270,9280,9270,163
20230830,091500,37659020,9270,9270,9270,9270,1
20230830,091400,37649750,9270,9270,9270,9270,50
20230830,091300,37186250,9270,9270,9270,9270,0
20230830,091200,37186250,9270,9270,9270,9270,6
20230830,091100,37130630,9220,9220,9220,9220,732
20230830,091000,30381590,9230,9240,9270,9230,692
20230830,090900,23992990,9230,9230,9230,9230,107
20230830,090800,23005380,9230,9290,9290,9230,400
20230830,090700,19304960,9290,9240,9290,9230,46
20230830,090600,18879150,9240,9240,9240,9240,290
20230830,090500,16199550,9300,9300,9300,9300,10
20230830,090400,16106550,9300,9300,9300,9300,1
20230830,090300,16097250,9210,9210,9210,9210,304
20230830,090200,13297410,9190,9190,9190,9190,40
20230830,090100,12929810,9210,9240,9240,9190,840
20230830,090000,5185940,9240,9260,9260,9240,561