KissMeData/095270/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,195200,384741170,6100,6100,6100,6100,4217
20230830,195100,384741170,6100,6100,6100,6100,0
20230830,195000,384741170,6100,6100,6100,6100,0
20230830,194900,384741170,6100,6100,6100,6100,0
20230830,194800,384741170,6100,6100,6100,6100,0
20230830,194700,384741170,6100,6100,6100,6100,0
20230830,194600,384741170,6100,6100,6100,6100,0
20230830,194500,384741170,6100,6100,6100,6100,0
20230830,194400,384741170,6100,6100,6100,6100,0
20230830,194300,384741170,6100,6100,6100,6100,0
20230830,194200,384741170,6100,6100,6100,6100,0
20230830,194100,384741170,6100,6100,6100,6100,0
20230830,194000,384741170,6100,6100,6100,6100,0
20230830,193900,384741170,6100,6100,6100,6100,0
20230830,193800,384741170,6100,6100,6100,6100,0
20230830,193700,384741170,6100,6100,6100,6100,0
20230830,193600,384741170,6100,6100,6100,6100,0
20230830,193500,384741170,6100,6100,6100,6100,0
20230830,193400,384741170,6100,6100,6100,6100,0
20230830,193300,384741170,6100,6100,6100,6100,0
20230830,193200,384741170,6100,6100,6100,6100,0
20230830,193100,384741170,6100,6100,6100,6100,0
20230830,193000,384741170,6100,6100,6100,6100,0
20230830,192900,384741170,6100,6100,6100,6100,0
20230830,192800,384741170,6100,6100,6100,6100,0
20230830,192700,384741170,6100,6100,6100,6100,0
20230830,192600,384741170,6100,6100,6100,6100,0
20230830,192500,384741170,6100,6100,6100,6100,0
20230830,192400,384741170,6100,6100,6100,6100,0
20230830,192300,384741170,6100,6100,6100,6100,0
20230830,192200,384741170,6100,6100,6100,6100,4217
20230830,192100,384741170,6100,6100,6100,6100,0
20230830,192000,384741170,6100,6100,6100,6100,0
20230830,191900,384741170,6100,6100,6100,6100,0
20230830,191800,384741170,6100,6100,6100,6100,0
20230830,191700,384741170,6100,6100,6100,6100,0
20230830,191600,384741170,6100,6100,6100,6100,0
20230830,191500,384741170,6100,6100,6100,6100,0
20230830,191400,384741170,6100,6100,6100,6100,0
20230830,191300,384741170,6100,6100,6100,6100,0
20230830,191200,384741170,6100,6100,6100,6100,0
20230830,191100,384741170,6100,6100,6100,6100,0
20230830,191000,384741170,6100,6100,6100,6100,0
20230830,190900,384741170,6100,6100,6100,6100,0
20230830,190800,384741170,6100,6100,6100,6100,0
20230830,190700,384741170,6100,6100,6100,6100,0
20230830,190600,384741170,6100,6100,6100,6100,0
20230830,190500,384741170,6100,6100,6100,6100,0
20230830,190400,384741170,6100,6100,6100,6100,0
20230830,190300,384741170,6100,6100,6100,6100,0
20230830,190200,384741170,6100,6100,6100,6100,0
20230830,190100,384741170,6100,6100,6100,6100,0
20230830,190000,384741170,6100,6100,6100,6100,0
20230830,185900,384741170,6100,6100,6100,6100,0
20230830,185800,384741170,6100,6100,6100,6100,0
20230830,185700,384741170,6100,6100,6100,6100,0
20230830,185600,384741170,6100,6100,6100,6100,0
20230830,185500,384741170,6100,6100,6100,6100,0
20230830,185400,384741170,6100,6100,6100,6100,0
20230830,185300,384741170,6100,6100,6100,6100,0
20230830,185200,384741170,6100,6100,6100,6100,4217
20230830,185100,384741170,6100,6100,6100,6100,0
20230830,185000,384741170,6100,6100,6100,6100,0
20230830,184900,384741170,6100,6100,6100,6100,0
20230830,184800,384741170,6100,6100,6100,6100,0
20230830,184700,384741170,6100,6100,6100,6100,0
20230830,184600,384741170,6100,6100,6100,6100,0
20230830,184500,384741170,6100,6100,6100,6100,0
20230830,184400,384741170,6100,6100,6100,6100,0
20230830,184300,384741170,6100,6100,6100,6100,0
20230830,184200,384741170,6100,6100,6100,6100,0
20230830,184100,384741170,6100,6100,6100,6100,0
20230830,184000,384741170,6100,6100,6100,6100,0
20230830,183900,384741170,6100,6100,6100,6100,0
20230830,183800,384741170,6100,6100,6100,6100,0
20230830,183700,384741170,6100,6100,6100,6100,0
20230830,183600,384741170,6100,6100,6100,6100,0
20230830,183500,384741170,6100,6100,6100,6100,0
20230830,183400,384741170,6100,6100,6100,6100,0
20230830,183300,384741170,6100,6100,6100,6100,0
20230830,183200,384741170,6100,6100,6100,6100,0
20230830,183100,384741170,6100,6100,6100,6100,0
20230830,183000,384741170,6100,6100,6100,6100,0
20230830,182900,384741170,6100,6100,6100,6100,0
20230830,182800,384741170,6100,6100,6100,6100,0
20230830,182700,384741170,6100,6100,6100,6100,0
20230830,182600,384741170,6100,6100,6100,6100,0
20230830,182500,384741170,6100,6100,6100,6100,0
20230830,182400,384741170,6100,6100,6100,6100,0
20230830,182300,384741170,6100,6100,6100,6100,0
20230830,182200,384741170,6100,6100,6100,6100,4217
20230830,182100,384741170,6100,6100,6100,6100,0
20230830,182000,384741170,6100,6100,6100,6100,0
20230830,181900,384741170,6100,6100,6100,6100,0
20230830,181800,384741170,6100,6100,6100,6100,0
20230830,181700,384741170,6100,6100,6100,6100,0
20230830,181600,384741170,6100,6100,6100,6100,0
20230830,181500,384741170,6100,6100,6100,6100,0
20230830,181400,384741170,6100,6100,6100,6100,0
20230830,181300,384741170,6100,6100,6100,6100,0
20230830,181200,384741170,6100,6100,6100,6100,0
20230830,181100,384741170,6100,6100,6100,6100,0
20230830,181000,384741170,6100,6100,6100,6100,0
20230830,180900,384741170,6100,6100,6100,6100,0
20230830,180800,384741170,6100,6100,6100,6100,0
20230830,180700,384741170,6100,6100,6100,6100,0
20230830,180600,384741170,6100,6100,6100,6100,0
20230830,180500,384741170,6100,6100,6100,6100,0
20230830,180400,384741170,6100,6100,6100,6100,0
20230830,180300,384741170,6100,6100,6100,6100,0
20230830,180200,384741170,6100,6100,6100,6100,0
20230830,180100,384741170,6100,6100,6100,6100,0
20230830,180000,384741170,6100,6100,6100,6100,0
20230830,175900,384741170,6100,6100,6100,6100,0
20230830,175800,384741170,6100,6100,6100,6100,0
20230830,175700,384741170,6100,6100,6100,6100,0
20230830,175600,384741170,6100,6100,6100,6100,0
20230830,175500,384741170,6100,6100,6100,6100,0
20230830,175400,384741170,6100,6100,6100,6100,0
20230830,175300,384741170,6100,6100,6100,6100,0
20230830,175200,384741170,6100,6100,6100,6100,4217
20230830,175100,384741170,6100,6100,6100,6100,0
20230830,175000,384741170,6100,6100,6100,6100,0
20230830,174900,384741170,6100,6100,6100,6100,0
20230830,174800,384741170,6100,6100,6100,6100,0
20230830,174700,384741170,6100,6100,6100,6100,0
20230830,174600,384741170,6100,6100,6100,6100,0
20230830,174500,384741170,6100,6100,6100,6100,0
20230830,174400,384741170,6100,6100,6100,6100,0
20230830,174300,384741170,6100,6100,6100,6100,0
20230830,174200,384741170,6100,6100,6100,6100,0
20230830,174100,384741170,6100,6100,6100,6100,0
20230830,174000,384741170,6100,6100,6100,6100,0
20230830,173900,384741170,6100,6100,6100,6100,0
20230830,173800,384741170,6100,6100,6100,6100,0
20230830,173700,384741170,6100,6100,6100,6100,0
20230830,173600,384741170,6100,6100,6100,6100,0
20230830,173500,384741170,6100,6100,6100,6100,0
20230830,173400,384741170,6100,6100,6100,6100,0
20230830,173300,384741170,6100,6100,6100,6100,0
20230830,173200,384741170,6100,6100,6100,6100,0
20230830,173100,384741170,6100,6100,6100,6100,0
20230830,173000,384741170,6100,6100,6100,6100,0
20230830,172900,384741170,6100,6100,6100,6100,0
20230830,172800,384741170,6100,6100,6100,6100,0
20230830,172700,384741170,6100,6100,6100,6100,0
20230830,172600,384741170,6100,6100,6100,6100,0
20230830,172500,384741170,6100,6100,6100,6100,0
20230830,172400,384741170,6100,6100,6100,6100,0
20230830,172300,384741170,6100,6100,6100,6100,0
20230830,172200,384741170,6100,6100,6100,6100,4217
20230830,172100,384741170,6100,6100,6100,6100,0
20230830,172000,384741170,6100,6100,6100,6100,0
20230830,171900,384741170,6100,6100,6100,6100,0
20230830,171800,384741170,6100,6100,6100,6100,0
20230830,171700,384741170,6100,6100,6100,6100,0
20230830,171600,384741170,6100,6100,6100,6100,0
20230830,171500,384741170,6100,6100,6100,6100,0
20230830,171400,384741170,6100,6100,6100,6100,0
20230830,171300,384741170,6100,6100,6100,6100,0
20230830,171200,384741170,6100,6100,6100,6100,0
20230830,171100,384741170,6100,6100,6100,6100,0
20230830,171000,384741170,6100,6100,6100,6100,0
20230830,170900,384741170,6100,6100,6100,6100,0
20230830,170800,384741170,6100,6100,6100,6100,0
20230830,170700,384741170,6100,6100,6100,6100,0
20230830,170600,384741170,6100,6100,6100,6100,0
20230830,170500,384741170,6100,6100,6100,6100,0
20230830,170400,384741170,6100,6100,6100,6100,0
20230830,170300,384741170,6100,6100,6100,6100,0
20230830,170200,384741170,6100,6100,6100,6100,0
20230830,170100,384741170,6100,6100,6100,6100,0
20230830,170000,384741170,6100,6100,6100,6100,0
20230830,165900,384741170,6100,6100,6100,6100,0
20230830,165800,384741170,6100,6100,6100,6100,0
20230830,165700,384741170,6100,6100,6100,6100,0
20230830,165600,384741170,6100,6100,6100,6100,0
20230830,165500,384741170,6100,6100,6100,6100,0
20230830,165400,384741170,6100,6100,6100,6100,0
20230830,165300,384741170,6100,6100,6100,6100,0
20230830,165200,384741170,6100,6100,6100,6100,4217
20230830,165100,384741170,6100,6100,6100,6100,0
20230830,165000,384741170,6100,6100,6100,6100,0
20230830,164900,384741170,6100,6100,6100,6100,0
20230830,164800,384741170,6100,6100,6100,6100,0
20230830,164700,384741170,6100,6100,6100,6100,0
20230830,164600,384741170,6100,6100,6100,6100,0
20230830,164500,384741170,6100,6100,6100,6100,0
20230830,164400,384741170,6100,6100,6100,6100,0
20230830,164300,384741170,6100,6100,6100,6100,0
20230830,164200,384741170,6100,6100,6100,6100,0
20230830,164100,384741170,6100,6100,6100,6100,0
20230830,164000,384741170,6100,6100,6100,6100,0
20230830,163900,384741170,6100,6100,6100,6100,0
20230830,163800,384741170,6100,6100,6100,6100,0
20230830,163700,384741170,6100,6100,6100,6100,0
20230830,163600,384741170,6100,6100,6100,6100,0
20230830,163500,384741170,6100,6100,6100,6100,0
20230830,163400,384741170,6100,6100,6100,6100,0
20230830,163300,384741170,6100,6100,6100,6100,0
20230830,163200,384741170,6100,6100,6100,6100,0
20230830,163100,384741170,6100,6100,6100,6100,0
20230830,163000,384741170,6100,6100,6100,6100,0
20230830,162900,384741170,6100,6100,6100,6100,0
20230830,162800,384741170,6100,6100,6100,6100,0
20230830,162700,384741170,6100,6100,6100,6100,0
20230830,162600,384741170,6100,6100,6100,6100,0
20230830,162500,384741170,6100,6100,6100,6100,0
20230830,162400,384741170,6100,6100,6100,6100,0
20230830,162300,384741170,6100,6100,6100,6100,0
20230830,162200,384741170,6100,6100,6100,6100,4217
20230830,162100,384741170,6100,6100,6100,6100,0
20230830,162000,384741170,6100,6100,6100,6100,0
20230830,161900,384741170,6100,6100,6100,6100,0
20230830,161800,384741170,6100,6100,6100,6100,0
20230830,161700,384741170,6100,6100,6100,6100,0
20230830,161600,384741170,6100,6100,6100,6100,0
20230830,161500,384741170,6100,6100,6100,6100,0
20230830,161400,384741170,6100,6100,6100,6100,0
20230830,161300,384741170,6100,6100,6100,6100,0
20230830,161200,384741170,6100,6100,6100,6100,0
20230830,161100,384741170,6100,6100,6100,6100,0
20230830,161000,384741170,6100,6100,6100,6100,0
20230830,160900,384741170,6100,6100,6100,6100,0
20230830,160800,384741170,6100,6100,6100,6100,0
20230830,160700,384741170,6100,6100,6100,6100,0
20230830,160600,384741170,6100,6100,6100,6100,0
20230830,160500,384741170,6100,6100,6100,6100,0
20230830,160400,384741170,6100,6100,6100,6100,0
20230830,160300,384741170,6100,6100,6100,6100,0
20230830,160200,384741170,6100,6100,6100,6100,0
20230830,160100,384741170,6100,6100,6100,6100,0
20230830,160000,384741170,6100,6100,6100,6100,0
20230830,155900,384741170,6100,6100,6100,6100,0
20230830,155800,384741170,6100,6100,6100,6100,0
20230830,155700,384741170,6100,6100,6100,6100,0
20230830,155600,384741170,6100,6100,6100,6100,0
20230830,155500,384741170,6100,6100,6100,6100,0
20230830,155400,384741170,6100,6100,6100,6100,0
20230830,155300,384741170,6100,6100,6100,6100,0
20230830,155200,384741170,6100,6100,6100,6100,4217
20230830,155100,384741170,6100,6100,6100,6100,0
20230830,155000,384741170,6100,6100,6100,6100,0
20230830,154900,384741170,6100,6100,6100,6100,0
20230830,154800,384741170,6100,6100,6100,6100,0
20230830,154700,384741170,6100,6100,6100,6100,0
20230830,154600,384741170,6100,6100,6100,6100,0
20230830,154500,384741170,6100,6100,6100,6100,0
20230830,154400,384741170,6100,6100,6100,6100,0
20230830,154300,384741170,6100,6100,6100,6100,0
20230830,154200,384741170,6100,6100,6100,6100,0
20230830,154100,384741170,6100,6100,6100,6100,0
20230830,154000,384741170,6100,6100,6100,6100,0
20230830,153900,384741170,6100,6100,6100,6100,0
20230830,153800,384741170,6100,6100,6100,6100,0
20230830,153700,384741170,6100,6100,6100,6100,0
20230830,153600,384741170,6100,6100,6100,6100,0
20230830,153500,384741170,6100,6100,6100,6100,0
20230830,153400,384741170,6100,6100,6100,6100,0
20230830,153300,384741170,6100,6100,6100,6100,0
20230830,153200,384741170,6100,6100,6100,6100,0
20230830,153100,384741170,6100,6100,6100,6100,0
20230830,153000,384741170,6100,6100,6100,6100,4217
20230830,152900,359017470,6170,6170,6170,6170,0
20230830,152800,359017470,6170,6170,6170,6170,0
20230830,152700,359017470,6170,6170,6170,6170,0
20230830,152600,359017470,6170,6170,6170,6170,0
20230830,152500,359017470,6170,6170,6170,6170,0
20230830,152400,359017470,6170,6170,6170,6170,0
20230830,152300,359017470,6170,6170,6170,6170,0
20230830,152200,359017470,6170,6170,6170,6170,0
20230830,152100,359017470,6170,6170,6170,6170,0
20230830,152000,359017470,6170,6170,6170,6170,0
20230830,151900,359017470,6170,6150,6170,6140,964
20230830,151800,353070800,6150,6150,6170,6150,2260
20230830,151700,339127580,6150,6150,6150,6150,2
20230830,151600,339115280,6160,6160,6160,6160,9
20230830,151500,339059840,6160,6160,6160,6160,0
20230830,151400,339059840,6160,6160,6160,6160,0
20230830,151300,339059840,6160,6160,6160,6160,16
20230830,151200,338961280,6160,6160,6160,6160,9
20230830,151100,338905840,6180,6180,6180,6180,0
20230830,151000,338905840,6180,6180,6180,6180,0
20230830,150900,338905840,6180,6180,6180,6180,0
20230830,150800,338905840,6180,6180,6180,6180,0
20230830,150700,338905840,6180,6180,6180,6180,0
20230830,150600,338905840,6180,6180,6180,6180,0
20230830,150500,338905840,6180,6180,6180,6180,0
20230830,150400,338905840,6180,6180,6180,6180,0
20230830,150300,338905840,6180,6180,6180,6180,40
20230830,150200,338658640,6180,6180,6180,6180,0
20230830,150100,338658640,6180,6180,6180,6180,0
20230830,150000,338658640,6180,6130,6180,6130,8
20230830,145900,338609550,6130,6130,6130,6130,0
20230830,145800,338609550,6130,6130,6130,6130,0
20230830,145700,338609550,6130,6130,6130,6130,0
20230830,145600,338609550,6130,6160,6160,6130,1500
20230830,145500,329397860,6160,6160,6160,6160,0
20230830,145400,329397860,6160,6160,6160,6160,0
20230830,145300,329397860,6160,6160,6160,6160,0
20230830,145200,329397860,6160,6160,6160,6160,0
20230830,145100,329397860,6160,6160,6160,6160,1
20230830,145000,329391700,6180,6180,6180,6180,0
20230830,144900,329391700,6180,6180,6180,6180,100
20230830,144800,328773700,6180,6180,6180,6180,0
20230830,144700,328773700,6180,6180,6180,6180,0
20230830,144600,328773700,6180,6180,6180,6180,0
20230830,144500,328773700,6180,6180,6180,6180,215
20230830,144400,327445000,6170,6170,6170,6170,0
20230830,144300,327445000,6170,6170,6170,6170,0
20230830,144200,327445000,6170,6170,6170,6170,358
20230830,144100,325236140,6160,6160,6160,6160,0
20230830,144000,325236140,6160,6160,6160,6160,0
20230830,143900,325236140,6160,6160,6160,6160,0
20230830,143800,325236140,6160,6160,6160,6160,21
20230830,143700,325106780,6160,6160,6160,6160,0
20230830,143600,325106780,6160,6160,6160,6160,681
20230830,143500,320911820,6160,6160,6160,6160,0
20230830,143400,320911820,6160,6160,6160,6160,0
20230830,143300,320911820,6160,6160,6160,6160,0
20230830,143200,320911820,6160,6160,6160,6160,0
20230830,143100,320911820,6160,6160,6160,6160,0
20230830,143000,320911820,6160,6160,6160,6160,0
20230830,142900,320911820,6160,6160,6160,6160,0
20230830,142800,320911820,6160,6160,6160,6160,0
20230830,142700,320911820,6160,6160,6160,6160,525
20230830,142600,317677820,6160,6160,6160,6160,0
20230830,142500,317677820,6160,6160,6160,6160,0
20230830,142400,317677820,6160,6160,6160,6160,0
20230830,142300,317677820,6160,6160,6160,6160,0
20230830,142200,317677820,6160,6160,6160,6160,0
20230830,142100,317677820,6160,6160,6160,6160,1
20230830,142000,317671660,6160,6160,6160,6160,2
20230830,141900,317659340,6160,6160,6160,6160,7
20230830,141800,317616220,6160,6160,6160,6160,207
20230830,141700,316341100,6160,6160,6160,6160,0
20230830,141600,316341100,6160,6160,6160,6160,0
20230830,141500,316341100,6160,6160,6160,6160,0
20230830,141400,316341100,6160,6160,6160,6160,5
20230830,141300,316310300,6160,6160,6160,6160,3
20230830,141200,316291820,6150,6150,6150,6150,2
20230830,141100,316279520,6180,6180,6180,6180,0
20230830,141000,316279520,6180,6180,6180,6180,0
20230830,140900,316279520,6180,6180,6180,6180,0
20230830,140800,316279520,6180,6180,6180,6180,0
20230830,140700,316279520,6180,6180,6180,6180,0
20230830,140600,316279520,6180,6180,6180,6180,0
20230830,140500,316279520,6180,6180,6180,6180,0
20230830,140400,316279520,6180,6180,6180,6180,0
20230830,140300,316279520,6180,6180,6180,6180,0
20230830,140200,316279520,6180,6180,6180,6180,0
20230830,140100,316279520,6180,6180,6180,6180,0
20230830,140000,316279520,6180,6180,6180,6180,0
20230830,135900,316279520,6180,6180,6180,6180,0
20230830,135800,316279520,6180,6180,6180,6180,0
20230830,135700,316279520,6180,6180,6180,6180,0
20230830,135600,316279520,6180,6180,6180,6180,0
20230830,135500,316279520,6180,6180,6180,6180,0
20230830,135400,316279520,6180,6180,6180,6180,0
20230830,135300,316279520,6180,6180,6180,6180,0
20230830,135200,316279520,6180,6180,6180,6180,0
20230830,135100,316279520,6180,6180,6180,6180,0
20230830,135000,316279520,6180,6180,6180,6180,0
20230830,134900,316279520,6180,6180,6180,6180,0
20230830,134800,316279520,6180,6180,6180,6180,0
20230830,134700,316279520,6180,6180,6180,6180,0
20230830,134600,316279520,6180,6180,6180,6180,0
20230830,134500,316279520,6180,6180,6180,6180,0
20230830,134400,316279520,6180,6180,6180,6180,0
20230830,134300,316279520,6180,6180,6180,6180,0
20230830,134200,316279520,6180,6180,6180,6180,0
20230830,134100,316279520,6180,6180,6180,6180,0
20230830,134000,316279520,6180,6180,6180,6180,0
20230830,133900,316279520,6180,6180,6180,6180,0
20230830,133800,316279520,6180,6180,6180,6180,0
20230830,133700,316279520,6180,6180,6180,6180,1
20230830,133600,316273340,6180,6180,6180,6180,0
20230830,133500,316273340,6180,6180,6180,6180,0
20230830,133400,316273340,6180,6180,6180,6180,5
20230830,133300,316242440,6150,6150,6150,6150,19
20230830,133200,316125590,6150,6150,6150,6150,0
20230830,133100,316125590,6150,6150,6150,6150,0
20230830,133000,316125590,6150,6150,6150,6150,1
20230830,132900,316119440,6150,6150,6150,6150,0
20230830,132800,316119440,6150,6150,6150,6150,0
20230830,132700,316119440,6150,6150,6150,6150,0
20230830,132600,316119440,6150,6150,6150,6150,0
20230830,132500,316119440,6150,6150,6150,6150,0
20230830,132400,316119440,6150,6150,6150,6150,0
20230830,132300,316119440,6150,6150,6150,6150,10
20230830,132200,316057940,6190,6190,6190,6190,0
20230830,132100,316057940,6190,6190,6190,6190,0
20230830,132000,316057940,6190,6190,6190,6190,0
20230830,131900,316057940,6190,6190,6190,6190,0
20230830,131800,316057940,6190,6190,6190,6190,0
20230830,131700,316057940,6190,6190,6190,6190,0
20230830,131600,316057940,6190,6190,6190,6190,0
20230830,131500,316057940,6190,6190,6190,6190,1
20230830,131400,316051750,6190,6190,6190,6190,0
20230830,131300,316051750,6190,6190,6190,6190,0
20230830,131200,316051750,6190,6190,6190,6190,0
20230830,131100,316051750,6190,6190,6190,6190,0
20230830,131000,316051750,6190,6190,6190,6190,2
20230830,130900,316039370,6180,6180,6180,6180,0
20230830,130800,316039370,6180,6180,6180,6180,0
20230830,130700,316039370,6180,6180,6180,6180,17
20230830,130600,315934310,6180,6180,6180,6180,0
20230830,130500,315934310,6180,6180,6180,6180,0
20230830,130400,315934310,6180,6180,6180,6180,120
20230830,130300,315192710,6180,6180,6180,6180,0
20230830,130200,315192710,6180,6180,6180,6180,0
20230830,130100,315192710,6180,6180,6180,6180,0
20230830,130000,315192710,6180,6180,6180,6180,0
20230830,125900,315192710,6180,6180,6180,6180,0
20230830,125800,315192710,6180,6180,6180,6180,0
20230830,125700,315192710,6180,6180,6180,6180,0
20230830,125600,315192710,6180,6180,6180,6180,0
20230830,125500,315192710,6180,6180,6180,6180,0
20230830,125400,315192710,6180,6180,6180,6180,1
20230830,125300,315186530,6180,6180,6180,6180,0
20230830,125200,315186530,6180,6180,6180,6180,0
20230830,125100,315186530,6180,6180,6180,6180,0
20230830,125000,315186530,6180,6180,6180,6180,0
20230830,124900,315186530,6180,6180,6180,6180,0
20230830,124800,315186530,6180,6180,6180,6180,0
20230830,124700,315186530,6180,6180,6180,6180,0
20230830,124600,315186530,6180,6180,6180,6180,0
20230830,124500,315186530,6180,6180,6180,6180,0
20230830,124400,315186530,6180,6180,6180,6180,1
20230830,124300,315180350,6170,6170,6170,6170,1
20230830,124200,315174180,6150,6150,6150,6150,0
20230830,124100,315174180,6150,6150,6150,6150,19
20230830,124000,315057330,6150,6150,6150,6150,0
20230830,123900,315057330,6150,6150,6150,6150,0
20230830,123800,315057330,6150,6150,6150,6150,0
20230830,123700,315057330,6150,6150,6150,6150,0
20230830,123600,315057330,6150,6150,6150,6150,0
20230830,123500,315057330,6150,6150,6150,6150,0
20230830,123400,315057330,6150,6150,6150,6150,0
20230830,123300,315057330,6150,6150,6150,6150,0
20230830,123200,315057330,6150,6150,6150,6150,0
20230830,123100,315057330,6150,6150,6150,6150,0
20230830,123000,315057330,6150,6150,6150,6150,0
20230830,122900,315057330,6150,6150,6150,6150,0
20230830,122800,315057330,6150,6150,6150,6150,0
20230830,122700,315057330,6150,6150,6150,6150,0
20230830,122600,315057330,6150,6150,6150,6150,0
20230830,122500,315057330,6150,6150,6150,6150,0
20230830,122400,315057330,6150,6150,6150,6150,16
20230830,122300,314958930,6180,6180,6180,6180,0
20230830,122200,314958930,6180,6180,6180,6180,0
20230830,122100,314958930,6180,6180,6180,6180,0
20230830,122000,314958930,6180,6180,6180,6180,0
20230830,121900,314958930,6180,6180,6180,6180,0
20230830,121800,314958930,6180,6180,6180,6180,0
20230830,121700,314958930,6180,6180,6180,6180,0
20230830,121600,314958930,6180,6180,6180,6180,1
20230830,121500,314952750,6190,6190,6190,6190,0
20230830,121400,314952750,6190,6190,6190,6190,0
20230830,121300,314952750,6190,6190,6190,6190,0
20230830,121200,314952750,6190,6190,6190,6190,0
20230830,121100,314952750,6190,6190,6190,6190,0
20230830,121000,314952750,6190,6190,6190,6190,4
20230830,120900,314927990,6190,6190,6190,6190,0
20230830,120800,314927990,6190,6190,6190,6190,0
20230830,120700,314927990,6190,6190,6190,6190,1
20230830,120600,314921800,6190,6190,6190,6190,0
20230830,120500,314921800,6190,6190,6190,6190,0
20230830,120400,314921800,6190,6190,6190,6190,215
20230830,120300,313590950,6190,6190,6190,6190,344
20230830,120200,311461590,6180,6180,6180,6180,215
20230830,120100,310132890,6140,6140,6140,6140,0
20230830,120000,310132890,6140,6140,6140,6140,0
20230830,115900,310132890,6140,6140,6140,6140,0
20230830,115800,310132890,6140,6140,6140,6140,0
20230830,115700,310132890,6140,6140,6140,6140,1
20230830,115600,310126750,6130,6190,6190,6130,4516
20230830,115500,282421770,6160,6160,6160,6160,0
20230830,115400,282421770,6160,6160,6160,6160,0
20230830,115300,282421770,6160,6160,6160,6160,0
20230830,115200,282421770,6160,6160,6160,6160,0
20230830,115100,282421770,6160,6160,6160,6160,0
20230830,115000,282421770,6160,6160,6160,6160,0
20230830,114900,282421770,6160,6160,6160,6160,0
20230830,114800,282421770,6160,6160,6160,6160,0
20230830,114700,282421770,6160,6160,6160,6160,0
20230830,114600,282421770,6160,6160,6160,6160,0
20230830,114500,282421770,6160,6160,6160,6160,0
20230830,114400,282421770,6160,6160,6160,6160,0
20230830,114300,282421770,6160,6160,6160,6160,0
20230830,114200,282421770,6160,6160,6160,6160,0
20230830,114100,282421770,6160,6160,6160,6160,0
20230830,114000,282421770,6160,6160,6160,6160,0
20230830,113900,282421770,6160,6160,6160,6160,0
20230830,113800,282421770,6160,6160,6160,6160,664
20230830,113700,278331530,6150,6150,6150,6150,0
20230830,113600,278331530,6150,6150,6150,6150,27
20230830,113500,278165480,6170,6170,6170,6170,50
20230830,113400,277856980,6150,6150,6150,6150,0
20230830,113300,277856980,6150,6150,6150,6150,0
20230830,113200,277856980,6150,6150,6150,6150,0
20230830,113100,277856980,6150,6150,6150,6150,0
20230830,113000,277856980,6150,6150,6150,6150,0
20230830,112900,277856980,6150,6150,6150,6150,0
20230830,112800,277856980,6150,6150,6150,6150,0
20230830,112700,277856980,6150,6150,6150,6150,0
20230830,112600,277856980,6150,6150,6150,6150,100
20230830,112500,277241980,6190,6190,6190,6190,300
20230830,112400,275384980,6200,6200,6200,6200,0
20230830,112300,275384980,6200,6200,6200,6200,0
20230830,112200,275384980,6200,6200,6200,6200,0
20230830,112100,275384980,6200,6200,6200,6200,1
20230830,112000,275378780,6140,6140,6140,6140,0
20230830,111900,275378780,6140,6140,6140,6140,0
20230830,111800,275378780,6140,6140,6140,6140,0
20230830,111700,275378780,6140,6200,6200,6140,1001
20230830,111600,269232500,6180,6170,6180,6170,12
20230830,111500,269158360,6130,6130,6130,6130,179
20230830,111400,268061090,6150,6160,6160,6150,821
20230830,111300,263008720,6160,6160,6160,6160,0
20230830,111200,263008720,6160,6150,6160,6150,3
20230830,111100,262990250,6180,6180,6180,6180,0
20230830,111000,262990250,6180,6180,6180,6180,0
20230830,110900,262990250,6180,6180,6180,6180,0
20230830,110800,262990250,6180,6180,6180,6180,0
20230830,110700,262990250,6180,6180,6180,6180,8
20230830,110600,262940810,6180,6200,6200,6180,217
20230830,110500,261597820,6200,6200,6200,6200,0
20230830,110400,261597820,6200,6200,6200,6200,0
20230830,110300,261597820,6200,6200,6200,6200,0
20230830,110200,261597820,6200,6200,6200,6200,0
20230830,110100,261597820,6200,6200,6200,6200,0
20230830,110000,261597820,6200,6200,6200,6200,1
20230830,105900,261591620,6200,6200,6200,6200,0
20230830,105800,261591620,6200,6200,6200,6200,0
20230830,105700,261591620,6200,6200,6200,6200,0
20230830,105600,261591620,6200,6200,6200,6200,0
20230830,105500,261591620,6200,6200,6200,6200,40
20230830,105400,261343620,6180,6180,6180,6180,0
20230830,105300,261343620,6180,6180,6180,6180,1
20230830,105200,261337440,6200,6200,6200,6200,0
20230830,105100,261337440,6200,6200,6200,6200,0
20230830,105000,261337440,6200,6200,6200,6200,0
20230830,104900,261337440,6200,6200,6200,6200,0
20230830,104800,261337440,6200,6200,6200,6200,0
20230830,104700,261337440,6200,6180,6200,6180,77
20230830,104600,260860900,6170,6220,6220,6170,1010
20230830,104500,254619600,6220,6210,6220,6210,12
20230830,104400,254544980,6190,6210,6210,6190,18
20230830,104300,254433520,6230,6230,6230,6230,10
20230830,104200,254371220,6190,6190,6190,6190,50
20230830,104100,254061720,6210,6210,6210,6210,0
20230830,104000,254061720,6210,6210,6210,6210,0
20230830,103900,254061720,6210,6210,6210,6210,0
20230830,103800,254061720,6210,6210,6230,6210,66
20230830,103700,253651230,6230,6230,6230,6230,0
20230830,103600,253651230,6230,6230,6230,6230,21
20230830,103500,253520400,6230,6230,6230,6230,2
20230830,103400,253507940,6230,6230,6230,6230,0
20230830,103300,253507940,6230,6230,6230,6230,0
20230830,103200,253507940,6230,6230,6230,6230,16
20230830,103100,253408260,6230,6200,6230,6170,252
20230830,103000,251845100,6200,6120,6200,6120,6184
20230830,102900,213689230,6120,6090,6120,6090,3864
20230830,102800,190124830,6090,6090,6090,6090,121
20230830,102700,189387940,6090,6090,6090,6090,25
20230830,102600,189235690,6090,6100,6100,6090,20
20230830,102500,189113760,6090,6090,6090,6090,150
20230830,102400,188200260,6120,6120,6120,6120,0
20230830,102300,188200260,6120,6120,6120,6120,0
20230830,102200,188200260,6120,6120,6120,6120,0
20230830,102100,188200260,6120,6120,6120,6120,0
20230830,102000,188200260,6120,6120,6120,6120,0
20230830,101900,188200260,6120,6120,6120,6120,0
20230830,101800,188200260,6120,6120,6120,6120,0
20230830,101700,188200260,6120,6130,6130,6120,314
20230830,101600,186276450,6150,6150,6150,6150,0
20230830,101500,186276450,6150,6150,6150,6150,0
20230830,101400,186276450,6150,6150,6150,6150,0
20230830,101300,186276450,6150,6150,6150,6150,0
20230830,101200,186276450,6150,6150,6150,6150,0
20230830,101100,186276450,6150,6130,6150,6130,823
20230830,101000,181227420,6140,6140,6140,6140,8
20230830,100900,181178300,6130,6130,6130,6130,8
20230830,100800,181129260,6140,6150,6150,6140,9
20230830,100700,181073980,6160,6160,6160,6160,216
20230830,100600,179743420,6150,6130,6150,6130,4
20230830,100500,179718860,6170,6170,6170,6170,0
20230830,100400,179718860,6170,6160,6170,6160,50
20230830,100300,179410390,6150,6150,6150,6150,103
20230830,100200,178776940,6190,6190,6190,6190,0
20230830,100100,178776940,6190,6180,6190,6180,580
20230830,100000,175188850,6190,6190,6190,6190,0
20230830,095900,175188850,6190,6190,6190,6190,10
20230830,095800,175126950,6170,6170,6170,6170,51
20230830,095700,174812280,6190,6150,6190,6150,940
20230830,095600,169002030,6150,6140,6150,6140,1516
20230830,095500,159679410,6150,6140,6150,6140,27
20230830,095400,159513620,6140,6140,6140,6140,0
20230830,095300,159513620,6140,6080,6140,6080,3529
20230830,095200,137999780,6080,6080,6080,6080,0
20230830,095100,137999780,6080,6020,6080,6020,3071
20230830,095000,119428260,6010,6000,6010,6000,1235
20230830,094900,112016810,6000,6000,6000,6000,0
20230830,094800,112016810,6000,6000,6000,6000,0
20230830,094700,112016810,6000,6000,6000,6000,0
20230830,094600,112016810,6000,5990,6000,5970,2827
20230830,094500,95138980,5990,5970,5990,5970,469
20230830,094400,92337180,5930,5930,5930,5930,0
20230830,094300,92337180,5930,5930,5930,5930,0
20230830,094200,92337180,5930,5930,5930,5930,0
20230830,094100,92337180,5930,5930,5930,5930,10
20230830,094000,92277880,5920,5920,5920,5920,0
20230830,093900,92277880,5920,5920,5920,5920,0
20230830,093800,92277880,5920,5920,5920,5920,18
20230830,093700,92171320,5920,5920,5920,5920,0
20230830,093600,92171320,5920,5930,5970,5920,2313
20230830,093500,78450360,5930,5930,5930,5930,0
20230830,093400,78450360,5930,5910,5930,5910,3446
20230830,093300,58020460,5920,5920,5920,5920,0
20230830,093200,58020460,5920,5920,5920,5920,0
20230830,093100,58020460,5920,5880,5920,5870,28
20230830,093000,57855790,5880,5870,5880,5870,453
20230830,092900,55194180,5870,5900,5900,5860,6266
20230830,092800,18295250,5920,5920,5920,5920,0
20230830,092700,18295250,5920,5920,5920,5920,0
20230830,092600,18295250,5920,5920,5920,5920,0
20230830,092500,18295250,5920,5920,5920,5920,40
20230830,092400,18058450,5930,5930,5930,5930,0
20230830,092300,18058450,5930,5930,5930,5930,0
20230830,092200,18058450,5930,5930,5930,5930,0
20230830,092100,18058450,5930,5930,5930,5930,1356
20230830,092000,10017370,5930,5930,5930,5930,500
20230830,091900,7052370,5930,5930,5930,5930,684
20230830,091800,2996250,5980,5980,5980,5980,0
20230830,091700,2996250,5980,5980,5980,5980,1
20230830,091600,2990270,5960,5960,5960,5960,221
20230830,091500,1673110,5920,5920,5920,5920,0
20230830,091400,1673110,5920,5920,5920,5920,0
20230830,091300,1673110,5920,5920,5920,5920,0
20230830,091200,1673110,5920,5920,5920,5920,0
20230830,091100,1673110,5920,5920,5920,5920,0
20230830,091000,1673110,5920,5920,5920,5920,0
20230830,090900,1673110,5920,5920,5920,5920,7
20230830,090800,1631670,5920,5920,5920,5920,0
20230830,090700,1631670,5920,5920,5920,5920,0
20230830,090600,1631670,5920,6010,6010,5920,5
20230830,090500,1601710,6010,5920,6010,5920,2
20230830,090400,1589780,6010,6000,6010,6000,2
20230830,090300,1577770,5920,5920,5920,5920,0
20230830,090200,1577770,5920,6020,6020,5920,55
20230830,090100,1250220,5800,5800,5800,5800,0
20230830,090000,1250220,5800,5820,5820,5800,215