KissMeData/101730/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,195200,747069620,9080,9080,9080,9080,1614
20230829,195100,747069620,9080,9080,9080,9080,0
20230829,195000,747069620,9080,9080,9080,9080,0
20230829,194900,747069620,9080,9080,9080,9080,0
20230829,194800,747069620,9080,9080,9080,9080,0
20230829,194700,747069620,9080,9080,9080,9080,0
20230829,194600,747069620,9080,9080,9080,9080,0
20230829,194500,747069620,9080,9080,9080,9080,0
20230829,194400,747069620,9080,9080,9080,9080,0
20230829,194300,747069620,9080,9080,9080,9080,0
20230829,194200,747069620,9080,9080,9080,9080,0
20230829,194100,747069620,9080,9080,9080,9080,0
20230829,194000,747069620,9080,9080,9080,9080,0
20230829,193900,747069620,9080,9080,9080,9080,0
20230829,193800,747069620,9080,9080,9080,9080,0
20230829,193700,747069620,9080,9080,9080,9080,0
20230829,193600,747069620,9080,9080,9080,9080,0
20230829,193500,747069620,9080,9080,9080,9080,0
20230829,193400,747069620,9080,9080,9080,9080,0
20230829,193300,747069620,9080,9080,9080,9080,0
20230829,193200,747069620,9080,9080,9080,9080,0
20230829,193100,747069620,9080,9080,9080,9080,0
20230829,193000,747069620,9080,9080,9080,9080,0
20230829,192900,747069620,9080,9080,9080,9080,0
20230829,192800,747069620,9080,9080,9080,9080,0
20230829,192700,747069620,9080,9080,9080,9080,0
20230829,192600,747069620,9080,9080,9080,9080,0
20230829,192500,747069620,9080,9080,9080,9080,0
20230829,192400,747069620,9080,9080,9080,9080,0
20230829,192300,747069620,9080,9080,9080,9080,0
20230829,192200,747069620,9080,9080,9080,9080,1614
20230829,192100,747069620,9080,9080,9080,9080,0
20230829,192000,747069620,9080,9080,9080,9080,0
20230829,191900,747069620,9080,9080,9080,9080,0
20230829,191800,747069620,9080,9080,9080,9080,0
20230829,191700,747069620,9080,9080,9080,9080,0
20230829,191600,747069620,9080,9080,9080,9080,0
20230829,191500,747069620,9080,9080,9080,9080,0
20230829,191400,747069620,9080,9080,9080,9080,0
20230829,191300,747069620,9080,9080,9080,9080,0
20230829,191200,747069620,9080,9080,9080,9080,0
20230829,191100,747069620,9080,9080,9080,9080,0
20230829,191000,747069620,9080,9080,9080,9080,0
20230829,190900,747069620,9080,9080,9080,9080,0
20230829,190800,747069620,9080,9080,9080,9080,0
20230829,190700,747069620,9080,9080,9080,9080,0
20230829,190600,747069620,9080,9080,9080,9080,0
20230829,190500,747069620,9080,9080,9080,9080,0
20230829,190400,747069620,9080,9080,9080,9080,0
20230829,190300,747069620,9080,9080,9080,9080,0
20230829,190200,747069620,9080,9080,9080,9080,0
20230829,190100,747069620,9080,9080,9080,9080,0
20230829,190000,747069620,9080,9080,9080,9080,0
20230829,185900,747069620,9080,9080,9080,9080,0
20230829,185800,747069620,9080,9080,9080,9080,0
20230829,185700,747069620,9080,9080,9080,9080,0
20230829,185600,747069620,9080,9080,9080,9080,0
20230829,185500,747069620,9080,9080,9080,9080,0
20230829,185400,747069620,9080,9080,9080,9080,0
20230829,185300,747069620,9080,9080,9080,9080,0
20230829,185200,747069620,9080,9080,9080,9080,1614
20230829,185100,747069620,9080,9080,9080,9080,0
20230829,185000,747069620,9080,9080,9080,9080,0
20230829,184900,747069620,9080,9080,9080,9080,0
20230829,184800,747069620,9080,9080,9080,9080,0
20230829,184700,747069620,9080,9080,9080,9080,0
20230829,184600,747069620,9080,9080,9080,9080,0
20230829,184500,747069620,9080,9080,9080,9080,0
20230829,184400,747069620,9080,9080,9080,9080,0
20230829,184300,747069620,9080,9080,9080,9080,0
20230829,184200,747069620,9080,9080,9080,9080,0
20230829,184100,747069620,9080,9080,9080,9080,0
20230829,184000,747069620,9080,9080,9080,9080,0
20230829,183900,747069620,9080,9080,9080,9080,0
20230829,183800,747069620,9080,9080,9080,9080,0
20230829,183700,747069620,9080,9080,9080,9080,0
20230829,183600,747069620,9080,9080,9080,9080,0
20230829,183500,747069620,9080,9080,9080,9080,0
20230829,183400,747069620,9080,9080,9080,9080,0
20230829,183300,747069620,9080,9080,9080,9080,0
20230829,183200,747069620,9080,9080,9080,9080,0
20230829,183100,747069620,9080,9080,9080,9080,0
20230829,183000,747069620,9080,9080,9080,9080,0
20230829,182900,747069620,9080,9080,9080,9080,0
20230829,182800,747069620,9080,9080,9080,9080,0
20230829,182700,747069620,9080,9080,9080,9080,0
20230829,182600,747069620,9080,9080,9080,9080,0
20230829,182500,747069620,9080,9080,9080,9080,0
20230829,182400,747069620,9080,9080,9080,9080,0
20230829,182300,747069620,9080,9080,9080,9080,0
20230829,182200,747069620,9080,9080,9080,9080,1614
20230829,182100,747069620,9080,9080,9080,9080,0
20230829,182000,747069620,9080,9080,9080,9080,0
20230829,181900,747069620,9080,9080,9080,9080,0
20230829,181800,747069620,9080,9080,9080,9080,0
20230829,181700,747069620,9080,9080,9080,9080,0
20230829,181600,747069620,9080,9080,9080,9080,0
20230829,181500,747069620,9080,9080,9080,9080,0
20230829,181400,747069620,9080,9080,9080,9080,0
20230829,181300,747069620,9080,9080,9080,9080,0
20230829,181200,747069620,9080,9080,9080,9080,0
20230829,181100,747069620,9080,9080,9080,9080,0
20230829,181000,747069620,9080,9080,9080,9080,0
20230829,180900,747069620,9080,9080,9080,9080,0
20230829,180800,747069620,9080,9080,9080,9080,0
20230829,180700,747069620,9080,9080,9080,9080,0
20230829,180600,747069620,9080,9080,9080,9080,0
20230829,180500,747069620,9080,9080,9080,9080,0
20230829,180400,747069620,9080,9080,9080,9080,0
20230829,180300,747069620,9080,9080,9080,9080,0
20230829,180200,747069620,9080,9080,9080,9080,0
20230829,180100,747069620,9080,9080,9080,9080,0
20230829,180000,747069620,9080,9080,9080,9080,0
20230829,175900,747069620,9080,9080,9080,9080,0
20230829,175800,747069620,9080,9080,9080,9080,0
20230829,175700,747069620,9080,9080,9080,9080,0
20230829,175600,747069620,9080,9080,9080,9080,0
20230829,175500,747069620,9080,9080,9080,9080,0
20230829,175400,747069620,9080,9080,9080,9080,0
20230829,175300,747069620,9080,9080,9080,9080,0
20230829,175200,747069620,9080,9080,9080,9080,1614
20230829,175100,747069620,9080,9080,9080,9080,0
20230829,175000,747069620,9080,9080,9080,9080,0
20230829,174900,747069620,9080,9080,9080,9080,0
20230829,174800,747069620,9080,9080,9080,9080,0
20230829,174700,747069620,9080,9080,9080,9080,0
20230829,174600,747069620,9080,9080,9080,9080,0
20230829,174500,747069620,9080,9080,9080,9080,0
20230829,174400,747069620,9080,9080,9080,9080,0
20230829,174300,747069620,9080,9080,9080,9080,0
20230829,174200,747069620,9080,9080,9080,9080,0
20230829,174100,747069620,9080,9080,9080,9080,0
20230829,174000,747069620,9080,9080,9080,9080,0
20230829,173900,747069620,9080,9080,9080,9080,0
20230829,173800,747069620,9080,9080,9080,9080,0
20230829,173700,747069620,9080,9080,9080,9080,0
20230829,173600,747069620,9080,9080,9080,9080,0
20230829,173500,747069620,9080,9080,9080,9080,0
20230829,173400,747069620,9080,9080,9080,9080,0
20230829,173300,747069620,9080,9080,9080,9080,0
20230829,173200,747069620,9080,9080,9080,9080,0
20230829,173100,747069620,9080,9080,9080,9080,0
20230829,173000,747069620,9080,9080,9080,9080,0
20230829,172900,747069620,9080,9080,9080,9080,0
20230829,172800,747069620,9080,9080,9080,9080,0
20230829,172700,747069620,9080,9080,9080,9080,0
20230829,172600,747069620,9080,9080,9080,9080,0
20230829,172500,747069620,9080,9080,9080,9080,0
20230829,172400,747069620,9080,9080,9080,9080,0
20230829,172300,747069620,9080,9080,9080,9080,0
20230829,172200,747069620,9080,9080,9080,9080,1614
20230829,172100,747069620,9080,9080,9080,9080,0
20230829,172000,747069620,9080,9080,9080,9080,0
20230829,171900,747069620,9080,9080,9080,9080,0
20230829,171800,747069620,9080,9080,9080,9080,0
20230829,171700,747069620,9080,9080,9080,9080,0
20230829,171600,747069620,9080,9080,9080,9080,0
20230829,171500,747069620,9080,9080,9080,9080,0
20230829,171400,747069620,9080,9080,9080,9080,0
20230829,171300,747069620,9080,9080,9080,9080,0
20230829,171200,747069620,9080,9080,9080,9080,0
20230829,171100,747069620,9080,9080,9080,9080,0
20230829,171000,747069620,9080,9080,9080,9080,0
20230829,170900,747069620,9080,9080,9080,9080,0
20230829,170800,747069620,9080,9080,9080,9080,0
20230829,170700,747069620,9080,9080,9080,9080,0
20230829,170600,747069620,9080,9080,9080,9080,0
20230829,170500,747069620,9080,9080,9080,9080,0
20230829,170400,747069620,9080,9080,9080,9080,0
20230829,170300,747069620,9080,9080,9080,9080,0
20230829,170200,747069620,9080,9080,9080,9080,0
20230829,170100,747069620,9080,9080,9080,9080,0
20230829,170000,747069620,9080,9080,9080,9080,0
20230829,165900,747069620,9080,9080,9080,9080,0
20230829,165800,747069620,9080,9080,9080,9080,0
20230829,165700,747069620,9080,9080,9080,9080,0
20230829,165600,747069620,9080,9080,9080,9080,0
20230829,165500,747069620,9080,9080,9080,9080,0
20230829,165400,747069620,9080,9080,9080,9080,0
20230829,165300,747069620,9080,9080,9080,9080,0
20230829,165200,747069620,9080,9080,9080,9080,1614
20230829,165100,747069620,9080,9080,9080,9080,0
20230829,165000,747069620,9080,9080,9080,9080,0
20230829,164900,747069620,9080,9080,9080,9080,0
20230829,164800,747069620,9080,9080,9080,9080,0
20230829,164700,747069620,9080,9080,9080,9080,0
20230829,164600,747069620,9080,9080,9080,9080,0
20230829,164500,747069620,9080,9080,9080,9080,0
20230829,164400,747069620,9080,9080,9080,9080,0
20230829,164300,747069620,9080,9080,9080,9080,0
20230829,164200,747069620,9080,9080,9080,9080,0
20230829,164100,747069620,9080,9080,9080,9080,0
20230829,164000,747069620,9080,9080,9080,9080,0
20230829,163900,747069620,9080,9080,9080,9080,0
20230829,163800,747069620,9080,9080,9080,9080,0
20230829,163700,747069620,9080,9080,9080,9080,0
20230829,163600,747069620,9080,9080,9080,9080,0
20230829,163500,747069620,9080,9080,9080,9080,0
20230829,163400,747069620,9080,9080,9080,9080,0
20230829,163300,747069620,9080,9080,9080,9080,0
20230829,163200,747069620,9080,9080,9080,9080,0
20230829,163100,747069620,9080,9080,9080,9080,0
20230829,163000,747069620,9080,9080,9080,9080,0
20230829,162900,747069620,9080,9080,9080,9080,0
20230829,162800,747069620,9080,9080,9080,9080,0
20230829,162700,747069620,9080,9080,9080,9080,0
20230829,162600,747069620,9080,9080,9080,9080,0
20230829,162500,747069620,9080,9080,9080,9080,0
20230829,162400,747069620,9080,9080,9080,9080,0
20230829,162300,747069620,9080,9080,9080,9080,0
20230829,162200,747069620,9080,9080,9080,9080,1614
20230829,162100,747069620,9080,9080,9080,9080,0
20230829,162000,747069620,9080,9080,9080,9080,0
20230829,161900,747069620,9080,9080,9080,9080,0
20230829,161800,747069620,9080,9080,9080,9080,0
20230829,161700,747069620,9080,9080,9080,9080,0
20230829,161600,747069620,9080,9080,9080,9080,0
20230829,161500,747069620,9080,9080,9080,9080,0
20230829,161400,747069620,9080,9080,9080,9080,0
20230829,161300,747069620,9080,9080,9080,9080,0
20230829,161200,747069620,9080,9080,9080,9080,0
20230829,161100,747069620,9080,9080,9080,9080,0
20230829,161000,747069620,9080,9080,9080,9080,0
20230829,160900,747069620,9080,9080,9080,9080,0
20230829,160800,747069620,9080,9080,9080,9080,0
20230829,160700,747069620,9080,9080,9080,9080,0
20230829,160600,747069620,9080,9080,9080,9080,0
20230829,160500,747069620,9080,9080,9080,9080,0
20230829,160400,747069620,9080,9080,9080,9080,0
20230829,160300,747069620,9080,9080,9080,9080,0
20230829,160200,747069620,9080,9080,9080,9080,0
20230829,160100,747069620,9080,9080,9080,9080,0
20230829,160000,747069620,9080,9080,9080,9080,0
20230829,155900,747069620,9080,9080,9080,9080,0
20230829,155800,747069620,9080,9080,9080,9080,0
20230829,155700,747069620,9080,9080,9080,9080,0
20230829,155600,747069620,9080,9080,9080,9080,0
20230829,155500,747069620,9080,9080,9080,9080,0
20230829,155400,747069620,9080,9080,9080,9080,0
20230829,155300,747069620,9080,9080,9080,9080,0
20230829,155200,747069620,9080,9080,9080,9080,1614
20230829,155100,747069620,9080,9080,9080,9080,0
20230829,155000,747069620,9080,9080,9080,9080,0
20230829,154900,747069620,9080,9080,9080,9080,0
20230829,154800,747069620,9080,9080,9080,9080,0
20230829,154700,747069620,9080,9080,9080,9080,0
20230829,154600,747069620,9080,9080,9080,9080,0
20230829,154500,747069620,9080,9080,9080,9080,0
20230829,154400,747069620,9080,9080,9080,9080,0
20230829,154300,747069620,9080,9080,9080,9080,0
20230829,154200,747069620,9080,9080,9080,9080,0
20230829,154100,747069620,9080,9080,9080,9080,0
20230829,154000,747069620,9080,9080,9080,9080,0
20230829,153900,747069620,9080,9080,9080,9080,0
20230829,153800,747069620,9080,9080,9080,9080,0
20230829,153700,747069620,9080,9080,9080,9080,0
20230829,153600,747069620,9080,9080,9080,9080,0
20230829,153500,747069620,9080,9080,9080,9080,0
20230829,153400,747069620,9080,9080,9080,9080,0
20230829,153300,747069620,9080,9080,9080,9080,0
20230829,153200,747069620,9080,9080,9080,9080,0
20230829,153100,747069620,9080,9080,9080,9080,0
20230829,153000,747069620,9080,9080,9080,9080,1614
20230829,152900,732414500,9070,9070,9070,9070,0
20230829,152800,732414500,9070,9070,9070,9070,0
20230829,152700,732414500,9070,9070,9070,9070,0
20230829,152600,732414500,9070,9070,9070,9070,0
20230829,152500,732414500,9070,9070,9070,9070,0
20230829,152400,732414500,9070,9070,9070,9070,0
20230829,152300,732414500,9070,9070,9070,9070,0
20230829,152200,732414500,9070,9070,9070,9070,0
20230829,152100,732414500,9070,9070,9070,9070,0
20230829,152000,732414500,9070,9070,9070,9070,0
20230829,151900,732414500,9070,9060,9070,9060,20
20230829,151800,732233260,9070,9070,9070,9070,4
20230829,151700,732196980,9070,9070,9070,9070,0
20230829,151600,732196980,9070,9060,9080,9060,23
20230829,151500,731988520,9080,9080,9080,9080,3
20230829,151400,731961280,9060,9060,9060,9060,50
20230829,151300,731508280,9060,9090,9090,9060,501
20230829,151200,726969190,9060,9060,9060,9060,24
20230829,151100,726751750,9070,9060,9070,9060,62
20230829,151000,726189610,9080,9080,9080,9080,1
20230829,150900,726180530,9060,9060,9080,9060,76
20230829,150800,725491650,9080,9080,9080,9080,1
20230829,150700,725482570,9060,9060,9060,9060,0
20230829,150600,725482570,9060,9060,9060,9060,0
20230829,150500,725482570,9060,9060,9060,9060,796
20230829,150400,718270810,9060,9070,9070,9060,300
20230829,150300,715552800,9080,9080,9080,9080,10
20230829,150200,715462000,9080,9080,9080,9080,0
20230829,150100,715462000,9080,9080,9080,9080,21
20230829,150000,715271320,9080,9080,9080,9080,0
20230829,145900,715271320,9080,9060,9080,9060,521
20230829,145800,710545650,9060,9060,9060,9060,1
20230829,145700,710536590,9050,9050,9050,9050,0
20230829,145600,710536590,9050,9050,9050,9050,4
20230829,145500,710500390,9060,9060,9060,9060,0
20230829,145400,710500390,9060,9060,9060,9060,0
20230829,145300,710500390,9060,9070,9070,9060,152
20230829,145200,709122900,9080,9080,9080,9080,0
20230829,145100,709122900,9080,9070,9080,9070,10
20230829,145000,709032170,9070,9080,9080,9070,20
20230829,144900,708850670,9080,9080,9080,9080,0
20230829,144800,708850670,9080,9080,9080,9080,0
20230829,144700,708850670,9080,9060,9080,9060,166
20230829,144600,707345060,9070,9070,9070,9070,10
20230829,144500,707254360,9050,9050,9050,9050,0
20230829,144400,707254360,9050,9050,9050,9050,0
20230829,144300,707254360,9050,9050,9050,9050,0
20230829,144200,707254360,9050,9050,9050,9050,27
20230829,144100,707010010,9030,9030,9030,9030,0
20230829,144000,707010010,9030,9030,9030,9030,60
20230829,143900,706468210,9030,9090,9090,9030,66
20230829,143800,705870250,9090,9090,9090,9090,0
20230829,143700,705870250,9090,9090,9090,9090,2
20230829,143600,705852070,9100,9100,9100,9100,189
20230829,143500,704132170,9100,9100,9100,9100,169
20230829,143400,702594270,9090,9080,9090,9080,388
20230829,143300,699067570,9040,9050,9050,9040,250
20230829,143200,696807480,9050,9050,9050,9050,0
20230829,143100,696807480,9050,9050,9050,9050,10
20230829,143000,696716980,9050,9050,9050,9050,0
20230829,142900,696716980,9050,9050,9050,9050,1
20230829,142800,696707930,9050,9050,9050,9050,0
20230829,142700,696707930,9050,9050,9050,9050,0
20230829,142600,696707930,9050,9050,9050,9050,0
20230829,142500,696707930,9050,9050,9050,9050,1
20230829,142400,696698880,9090,9090,9090,9090,929
20230829,142300,688254270,9090,9060,9090,9060,500
20230829,142200,683713360,9060,9060,9060,9060,50
20230829,142100,683260360,9050,9050,9050,9050,10
20230829,142000,683169860,9040,9040,9040,9040,0
20230829,141900,683169860,9040,9040,9040,9040,0
20230829,141800,683169860,9040,9040,9040,9040,0
20230829,141700,683169860,9040,9040,9040,9040,4
20230829,141600,683133700,9040,9040,9040,9040,2
20230829,141500,683115620,9040,9030,9040,9030,581
20230829,141400,677868280,9020,9020,9020,9020,0
20230829,141300,677868280,9020,9030,9030,9020,15
20230829,141200,677732880,9030,9030,9030,9030,0
20230829,141100,677732880,9030,9030,9030,9030,0
20230829,141000,677732880,9030,9030,9030,9030,12
20230829,140900,677624520,9020,9020,9020,9020,0
20230829,140800,677624520,9020,9020,9020,9020,0
20230829,140700,677624520,9020,9020,9020,9020,700
20230829,140600,671310520,9020,9020,9020,9020,18
20230829,140500,671148160,9020,9030,9030,9020,241
20230829,140400,668972200,9040,9040,9040,9040,0
20230829,140300,668972200,9040,9040,9040,9040,4
20230829,140200,668936040,9040,9040,9040,9040,0
20230829,140100,668936040,9040,9040,9040,9040,20
20230829,140000,668755240,9040,9040,9040,9040,0
20230829,135900,668755240,9040,9040,9040,9040,0
20230829,135800,668755240,9040,9040,9040,9040,1
20230829,135700,668746200,9040,9040,9040,9040,25
20230829,135600,668520200,9030,9030,9030,9030,0
20230829,135500,668520200,9030,9030,9030,9030,0
20230829,135400,668520200,9030,9030,9030,9030,0
20230829,135300,668520200,9030,9030,9030,9030,0
20230829,135200,668520200,9030,9030,9030,9030,0
20230829,135100,668520200,9030,9030,9030,9030,1
20230829,135000,668511170,9050,9040,9050,9040,737
20230829,134900,661845510,9030,9030,9030,9030,5
20230829,134800,661800360,9040,9040,9040,9040,1
20230829,134700,661791320,9030,9030,9030,9030,0
20230829,134600,661791320,9030,9030,9030,9030,0
20230829,134500,661791320,9030,9030,9030,9030,51
20230829,134400,661330790,9030,9030,9030,9030,1
20230829,134300,661321760,9040,9040,9040,9040,0
20230829,134200,661321760,9040,9040,9040,9040,346
20230829,134100,658193920,9020,9020,9020,9020,20
20230829,134000,658013520,9020,9020,9020,9020,0
20230829,133900,658013520,9020,9010,9020,9010,130
20230829,133800,656842010,9010,9010,9010,9010,103
20230829,133700,655913980,9020,9020,9020,9020,182
20230829,133600,654272340,9030,9030,9030,9030,153
20230829,133500,652890750,9040,9040,9040,9040,138
20230829,133400,651643230,9040,9040,9040,9040,12
20230829,133300,651534750,9040,9040,9040,9040,145
20230829,133200,650223950,9050,9050,9050,9050,0
20230829,133100,650223950,9050,9040,9050,9040,4
20230829,133000,650187780,9040,9050,9050,9040,227
20230829,132900,648133440,9050,9050,9050,9050,2
20230829,132800,648115340,9050,9050,9050,9050,0
20230829,132700,648115340,9050,9050,9050,9050,3
20230829,132600,648088190,9040,9040,9040,9040,11
20230829,132500,647988750,9030,9030,9030,9030,0
20230829,132400,647988750,9030,9030,9030,9030,0
20230829,132300,647988750,9030,9030,9030,9030,129
20230829,132200,646823880,9040,9020,9040,9020,211
20230829,132100,644916510,9020,9020,9020,9020,70
20230829,132000,644285110,9020,9020,9020,9020,0
20230829,131900,644285110,9020,9020,9020,9020,0
20230829,131800,644285110,9020,9020,9020,9020,5
20230829,131700,644240010,9030,9030,9030,9030,1
20230829,131600,644230980,9020,9030,9030,9020,28
20230829,131500,643978410,9030,9030,9030,9030,8
20230829,131400,643906170,9030,9030,9030,9030,0
20230829,131300,643906170,9030,9020,9030,9020,11
20230829,131200,643806890,9020,9020,9020,9020,184
20230829,131100,642147210,9030,9030,9030,9030,0
20230829,131000,642147210,9030,9020,9030,9020,66
20230829,130900,641551450,9030,9030,9030,9030,0
20230829,130800,641551450,9030,9030,9030,9030,0
20230829,130700,641551450,9030,9030,9030,9030,35
20230829,130600,641235400,9030,9030,9030,9030,131
20230829,130500,640052470,9030,9030,9030,9030,193
20230829,130400,638309680,9040,9040,9040,9040,20
20230829,130300,638128880,9040,9040,9040,9040,0
20230829,130200,638128880,9040,9040,9040,9040,0
20230829,130100,638128880,9040,9040,9040,9040,1
20230829,130000,638119840,9050,9050,9050,9050,0
20230829,125900,638119840,9050,9050,9050,9050,0
20230829,125800,638119840,9050,9050,9050,9050,20
20230829,125700,637938840,9030,9030,9030,9030,0
20230829,125600,637938840,9030,9030,9030,9030,0
20230829,125500,637938840,9030,9030,9030,9030,0
20230829,125400,637938840,9030,9030,9030,9030,0
20230829,125300,637938840,9030,9050,9050,9030,8
20230829,125200,637866500,9050,9030,9050,9030,40
20230829,125100,637504900,9050,9050,9050,9050,101
20230829,125000,636590850,9050,9050,9050,9050,14
20230829,124900,636464150,9050,9050,9050,9050,50
20230829,124800,636011650,9040,9040,9040,9040,41
20230829,124700,635641010,9040,9040,9040,9040,0
20230829,124600,635641010,9040,9040,9040,9040,0
20230829,124500,635641010,9040,9040,9040,9040,1
20230829,124400,635631970,9020,9020,9020,9020,0
20230829,124300,635631970,9020,9020,9020,9020,0
20230829,124200,635631970,9020,9030,9030,9020,102
20230829,124100,634711140,9020,9020,9020,9020,0
20230829,124000,634711140,9020,9040,9040,9020,8
20230829,123900,634638860,9050,9050,9050,9050,0
20230829,123800,634638860,9050,9050,9050,9050,0
20230829,123700,634638860,9050,9050,9050,9050,0
20230829,123600,634638860,9050,9050,9050,9050,0
20230829,123500,634638860,9050,9040,9050,9040,100
20230829,123400,633734260,9010,9010,9010,9010,5
20230829,123300,633689210,9000,9000,9000,9000,0
20230829,123200,633689210,9000,9000,9000,9000,0
20230829,123100,633689210,9000,9000,9000,9000,0
20230829,123000,633689210,9000,9000,9000,9000,1
20230829,122900,633680210,8990,8990,8990,8990,0
20230829,122800,633680210,8990,9010,9010,8990,400
20230829,122700,630080730,9030,9030,9030,9030,0
20230829,122600,630080730,9030,9030,9030,9030,20
20230829,122500,629900130,9060,9060,9060,9060,0
20230829,122400,629900130,9060,9060,9060,9060,0
20230829,122300,629900130,9060,9060,9060,9060,0
20230829,122200,629900130,9060,9060,9060,9060,0
20230829,122100,629900130,9060,9060,9060,9060,0
20230829,122000,629900130,9060,9060,9060,9060,0
20230829,121900,629900130,9060,9060,9060,9060,0
20230829,121800,629900130,9060,9060,9060,9060,0
20230829,121700,629900130,9060,9060,9060,9060,0
20230829,121600,629900130,9060,9060,9060,9060,0
20230829,121500,629900130,9060,9010,9060,8990,601
20230829,121400,624493340,9010,9010,9010,9010,0
20230829,121300,624493340,9010,9010,9010,9010,0
20230829,121200,624493340,9010,9010,9010,9010,0
20230829,121100,624493340,9010,9010,9010,9010,50
20230829,121000,624042840,9010,9010,9010,9010,0
20230829,120900,624042840,9010,9010,9010,9010,21
20230829,120800,623853630,9010,9010,9010,9010,0
20230829,120700,623853630,9010,9010,9010,9010,0
20230829,120600,623853630,9010,9010,9010,9010,0
20230829,120500,623853630,9010,9020,9020,9010,73
20230829,120400,623195230,9030,9030,9030,9030,0
20230829,120300,623195230,9030,9030,9030,9030,10
20230829,120200,623104930,9030,9030,9030,9030,2
20230829,120100,623086870,9030,9030,9030,9030,0
20230829,120000,623086870,9030,9030,9030,9030,401
20230829,115900,619465840,9030,9050,9050,9030,210
20230829,115800,617568400,9090,9090,9090,9090,0
20230829,115700,617568400,9090,9090,9090,9090,100
20230829,115600,616659400,9100,9100,9100,9100,0
20230829,115500,616659400,9100,9100,9100,9100,2
20230829,115400,616641200,9100,9100,9100,9100,1
20230829,115300,616632100,9040,9060,9060,9040,328
20230829,115200,613664870,9060,9070,9070,9060,286
20230829,115100,611070890,9060,9060,9060,9060,0
20230829,115000,611070890,9060,9060,9060,9060,22
20230829,114900,610871570,9050,9050,9050,9050,0
20230829,114800,610871570,9050,9050,9050,9050,3
20230829,114700,610844420,9060,9060,9060,9060,4
20230829,114600,610808180,9060,9060,9060,9060,43
20230829,114500,610418600,9050,9050,9050,9050,0
20230829,114400,610418600,9050,9060,9060,9050,31
20230829,114300,610137750,9060,9060,9060,9060,0
20230829,114200,610137750,9060,9050,9060,9050,10
20230829,114100,610047180,9040,9040,9040,9040,11
20230829,114000,609947740,9050,9050,9050,9050,2
20230829,113900,609929640,9050,9030,9050,9030,682
20230829,113800,603771160,9040,9040,9040,9040,1
20230829,113700,603762120,9050,9060,9060,9050,2
20230829,113600,603744010,9020,9020,9020,9020,831
20230829,113500,596248390,9020,9020,9020,9020,0
20230829,113400,596248390,9020,9020,9020,9020,41
20230829,113300,595878570,9030,9030,9030,9030,187
20230829,113200,594189960,9030,9030,9030,9030,0
20230829,113100,594189960,9030,9030,9030,9030,2
20230829,113000,594171900,9030,9030,9030,9030,0
20230829,112900,594171900,9030,9030,9030,9030,28
20230829,112800,593919060,9030,9030,9030,9030,0
20230829,112700,593919060,9030,9030,9030,9030,0
20230829,112600,593919060,9030,9030,9030,9030,100
20230829,112500,593016060,9030,9030,9030,9030,63
20230829,112400,592447170,9060,9060,9060,9060,0
20230829,112300,592447170,9060,9060,9060,9060,0
20230829,112200,592447170,9060,9060,9060,9060,0
20230829,112100,592447170,9060,9060,9060,9060,2
20230829,112000,592429050,9020,9020,9020,9020,0
20230829,111900,592429050,9020,9020,9020,9020,5
20230829,111800,592383950,9020,9020,9020,9020,136
20230829,111700,591157230,9020,9040,9040,9020,96
20230829,111600,590289430,9040,9060,9060,9000,3072
20230829,111500,562584400,9060,9060,9060,9060,10
20230829,111400,562493800,9070,9060,9070,9060,255
20230829,111300,560181450,9060,9060,9060,9060,10
20230829,111200,560090850,9060,9060,9060,9060,0
20230829,111100,560090850,9060,9060,9060,9060,0
20230829,111000,560090850,9060,9060,9060,9060,102
20230829,110900,559166730,9060,9060,9060,9060,0
20230829,110800,559166730,9060,9060,9060,9060,0
20230829,110700,559166730,9060,9060,9060,9060,1
20230829,110600,559157670,9030,9040,9040,9030,245
20230829,110500,556943920,9070,9070,9070,9070,1
20230829,110400,556934850,9020,9020,9020,9020,7
20230829,110300,556871710,9020,9020,9020,9020,260
20230829,110200,554526510,9020,9020,9020,9020,23
20230829,110100,554319050,9020,9020,9020,9020,348
20230829,110000,551180090,9070,9070,9070,9070,0
20230829,105900,551180090,9070,9070,9070,9070,0
20230829,105800,551180090,9070,9020,9070,9020,11
20230829,105700,551080820,9050,9040,9050,9010,1569
20230829,105600,536940920,9040,9040,9040,9040,0
20230829,105500,536940920,9040,9030,9040,9030,36
20230829,105400,536615820,9010,9030,9030,9010,943
20230829,105300,528116660,9040,9060,9060,9040,21
20230829,105200,527926800,9040,9040,9040,9040,3
20230829,105100,527899680,9040,9040,9040,9040,506
20230829,105000,523325440,9050,9080,9080,9050,26
20230829,104900,523089990,9100,9060,9100,9050,276
20230829,104800,520591750,9060,9060,9060,9060,10
20230829,104700,520501150,9050,9070,9070,9050,7
20230829,104600,520437740,9060,9060,9060,9060,0
20230829,104500,520437740,9060,9080,9080,9060,119
20230829,104400,519359310,9080,9060,9080,9060,134
20230829,104300,518144630,9060,9060,9060,9060,25
20230829,104200,517918130,9060,9060,9060,9060,425
20230829,104100,514067630,9060,9080,9080,9050,1509
20230829,104000,500381150,9080,9130,9130,9080,676
20230829,103900,494225380,9140,9160,9160,9140,7
20230829,103800,494161300,9160,9150,9170,9150,509
20230829,103700,489500240,9140,9140,9140,9140,50
20230829,103600,489043240,9140,9140,9140,9140,136
20230829,103500,487800200,9130,9150,9150,9130,2487
20230829,103400,465086160,9140,9210,9210,9140,2509
20230829,103300,442011380,9210,9230,9240,9210,368
20230829,103200,438617040,9230,9200,9240,9190,1013
20230829,103100,429272540,9190,9180,9200,9160,897
20230829,103000,421035350,9180,9210,9240,9180,1861
20230829,102900,403875750,9210,9170,9220,9170,1995
20230829,102800,385529240,9170,9110,9170,9110,2581
20230829,102700,361940370,9110,9110,9120,9100,2072
20230829,102600,343049550,9100,9070,9100,9070,2454
20230829,102500,320735760,9070,9050,9070,9050,292
20230829,102400,318089070,9060,9060,9060,9060,263
20230829,102300,315706290,9060,9060,9070,9060,275
20230829,102200,313214370,9060,9090,9090,9060,151
20230829,102100,311845030,9090,9050,9090,9050,899
20230829,102000,303690470,9050,9040,9060,9040,680
20230829,101900,297536020,9050,9040,9050,9040,72
20230829,101800,296885130,9040,9040,9040,9040,1791
20230829,101700,280694490,9050,9050,9050,9050,1214
20230829,101600,269707790,9050,9010,9050,9010,1002
20230829,101500,260655120,9000,9000,9000,9000,31
20230829,101400,260376120,9010,9020,9020,9010,102
20230829,101300,259457010,9020,9020,9030,9020,38
20230829,101200,259114200,9010,9000,9010,9000,648
20230829,101100,253281500,9010,9020,9020,9010,76
20230829,101000,252596170,9020,9000,9020,9000,84
20230829,100900,251839440,8990,8990,8990,8980,100
20230829,100800,250940640,8970,8960,8970,8960,315
20230829,100700,248116100,8960,8960,8960,8960,10
20230829,100600,248026500,8950,8950,8950,8950,23
20230829,100500,247820650,8950,8950,8950,8950,9
20230829,100400,247740100,8950,8930,8950,8930,4
20230829,100300,247704340,8930,8930,8930,8930,0
20230829,100200,247704340,8930,8930,8930,8930,0
20230829,100100,247704340,8930,8930,8930,8930,1
20230829,100000,247695410,8930,8930,8930,8930,0
20230829,095900,247695410,8930,8930,8930,8930,0
20230829,095800,247695410,8930,8960,8960,8930,1414
20230829,095700,235064840,8960,8970,8970,8960,332
20230829,095600,232090000,8970,8970,8970,8970,1
20230829,095500,232081030,8960,8960,8960,8960,9
20230829,095400,232000390,8970,8970,8970,8970,55
20230829,095300,231507040,8970,8970,8970,8970,3
20230829,095200,231480130,8970,8970,8970,8970,20
20230829,095100,231300730,8960,8960,8960,8960,5
20230829,095000,231255930,8960,8960,8960,8960,103
20230829,094900,230333050,8960,8960,8960,8960,2
20230829,094800,230315130,8950,8950,8950,8950,0
20230829,094700,230315130,8950,8950,8950,8950,51
20230829,094600,229858680,8940,8940,8940,8940,0
20230829,094500,229858680,8940,8940,8940,8940,630
20230829,094400,224226480,8930,8950,8950,8930,513
20230829,094300,219642030,8950,8960,8960,8950,115
20230829,094200,218612180,8960,8980,8980,8960,583
20230829,094100,213382820,8980,9000,9000,8980,163
20230829,094000,211918850,8990,9000,9000,8980,33
20230829,093900,211622420,9000,9000,9030,9000,3134
20230829,093800,183416390,9000,9030,9030,9000,367
20230829,093700,180109070,9030,9020,9030,9020,10
20230829,093600,180018820,9030,9030,9030,9030,1047
20230829,093500,170564410,9030,9020,9030,9000,569
20230829,093400,165430440,9010,9010,9030,9010,309
20230829,093300,162646290,9000,9020,9040,9000,569
20230829,093200,157506460,9030,9020,9030,9020,255
20230829,093100,155205900,9020,8960,9020,8960,5323
20230829,093000,107420810,8950,8930,8950,8930,912
20230829,092900,99258830,8930,8930,8930,8930,227
20230829,092800,97231720,8930,8940,8940,8930,201
20230829,092700,95435850,8940,8930,8940,8930,139
20230829,092600,94194200,8930,8930,8930,8930,205
20230829,092500,92363550,8930,8900,8930,8900,817
20230829,092400,85071830,8900,8900,8910,8900,16
20230829,092300,84929420,8900,8900,8900,8900,268
20230829,092200,82544220,8900,8900,8900,8900,56
20230829,092100,82045820,8900,8910,8910,8900,198
20230829,092000,80282420,8920,8910,8920,8900,395
20230829,091900,76762950,8910,8900,8910,8900,70
20230829,091800,76139450,8900,8890,8900,8890,702
20230829,091700,69892370,8880,8870,8880,8870,1993
20230829,091600,52212830,8870,8860,8870,8860,428
20230829,091500,48418500,8850,8870,8870,8850,93
20230829,091400,47594350,8870,8870,8870,8870,0
20230829,091300,47594350,8870,8870,8870,8870,3
20230829,091200,47567740,8870,8860,8880,8860,1782
20230829,091100,31751530,8850,8840,8850,8840,1035
20230829,091000,22592030,8810,8810,8810,8810,8
20230829,090900,22521550,8820,8820,8820,8820,8
20230829,090800,22450990,8800,8800,8800,8800,53
20230829,090700,21984590,8800,8800,8800,8800,68
20230829,090600,21386190,8800,8820,8820,8800,518
20230829,090500,16821430,8820,8820,8820,8820,36
20230829,090400,16503910,8870,8870,8870,8870,1
20230829,090300,16495040,8870,8860,8870,8860,167
20230829,090200,15015390,8880,8880,8880,8860,352
20230829,090100,11894200,8910,8810,8920,8760,544
20230829,090000,7055910,8800,8760,8800,8760,805