KissMeData/101730/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,195500,625995050,9060,9060,9060,9060,671
20230830,195400,625995050,9060,9060,9060,9060,0
20230830,195300,625995050,9060,9060,9060,9060,0
20230830,195200,625995050,9060,9060,9060,9060,0
20230830,195100,625995050,9060,9060,9060,9060,0
20230830,195000,625995050,9060,9060,9060,9060,0
20230830,194900,625995050,9060,9060,9060,9060,0
20230830,194800,625995050,9060,9060,9060,9060,0
20230830,194700,625995050,9060,9060,9060,9060,0
20230830,194600,625995050,9060,9060,9060,9060,0
20230830,194500,625995050,9060,9060,9060,9060,0
20230830,194400,625995050,9060,9060,9060,9060,0
20230830,194300,625995050,9060,9060,9060,9060,0
20230830,194200,625995050,9060,9060,9060,9060,0
20230830,194100,625995050,9060,9060,9060,9060,0
20230830,194000,625995050,9060,9060,9060,9060,0
20230830,193900,625995050,9060,9060,9060,9060,0
20230830,193800,625995050,9060,9060,9060,9060,0
20230830,193700,625995050,9060,9060,9060,9060,0
20230830,193600,625995050,9060,9060,9060,9060,0
20230830,193500,625995050,9060,9060,9060,9060,0
20230830,193400,625995050,9060,9060,9060,9060,0
20230830,193300,625995050,9060,9060,9060,9060,0
20230830,193200,625995050,9060,9060,9060,9060,0
20230830,193100,625995050,9060,9060,9060,9060,0
20230830,193000,625995050,9060,9060,9060,9060,0
20230830,192900,625995050,9060,9060,9060,9060,0
20230830,192800,625995050,9060,9060,9060,9060,0
20230830,192700,625995050,9060,9060,9060,9060,0
20230830,192600,625995050,9060,9060,9060,9060,0
20230830,192500,625995050,9060,9060,9060,9060,671
20230830,192400,625995050,9060,9060,9060,9060,0
20230830,192300,625995050,9060,9060,9060,9060,0
20230830,192200,625995050,9060,9060,9060,9060,0
20230830,192100,625995050,9060,9060,9060,9060,0
20230830,192000,625995050,9060,9060,9060,9060,0
20230830,191900,625995050,9060,9060,9060,9060,0
20230830,191800,625995050,9060,9060,9060,9060,0
20230830,191700,625995050,9060,9060,9060,9060,0
20230830,191600,625995050,9060,9060,9060,9060,0
20230830,191500,625995050,9060,9060,9060,9060,0
20230830,191400,625995050,9060,9060,9060,9060,0
20230830,191300,625995050,9060,9060,9060,9060,0
20230830,191200,625995050,9060,9060,9060,9060,0
20230830,191100,625995050,9060,9060,9060,9060,0
20230830,191000,625995050,9060,9060,9060,9060,0
20230830,190900,625995050,9060,9060,9060,9060,0
20230830,190800,625995050,9060,9060,9060,9060,0
20230830,190700,625995050,9060,9060,9060,9060,0
20230830,190600,625995050,9060,9060,9060,9060,0
20230830,190500,625995050,9060,9060,9060,9060,0
20230830,190400,625995050,9060,9060,9060,9060,0
20230830,190300,625995050,9060,9060,9060,9060,0
20230830,190200,625995050,9060,9060,9060,9060,0
20230830,190100,625995050,9060,9060,9060,9060,0
20230830,190000,625995050,9060,9060,9060,9060,0
20230830,185900,625995050,9060,9060,9060,9060,0
20230830,185800,625995050,9060,9060,9060,9060,0
20230830,185700,625995050,9060,9060,9060,9060,0
20230830,185600,625995050,9060,9060,9060,9060,0
20230830,185500,625995050,9060,9060,9060,9060,671
20230830,185400,625995050,9060,9060,9060,9060,0
20230830,185300,625995050,9060,9060,9060,9060,0
20230830,185200,625995050,9060,9060,9060,9060,0
20230830,185100,625995050,9060,9060,9060,9060,0
20230830,185000,625995050,9060,9060,9060,9060,0
20230830,184900,625995050,9060,9060,9060,9060,0
20230830,184800,625995050,9060,9060,9060,9060,0
20230830,184700,625995050,9060,9060,9060,9060,0
20230830,184600,625995050,9060,9060,9060,9060,0
20230830,184500,625995050,9060,9060,9060,9060,0
20230830,184400,625995050,9060,9060,9060,9060,0
20230830,184300,625995050,9060,9060,9060,9060,0
20230830,184200,625995050,9060,9060,9060,9060,0
20230830,184100,625995050,9060,9060,9060,9060,0
20230830,184000,625995050,9060,9060,9060,9060,0
20230830,183900,625995050,9060,9060,9060,9060,0
20230830,183800,625995050,9060,9060,9060,9060,0
20230830,183700,625995050,9060,9060,9060,9060,0
20230830,183600,625995050,9060,9060,9060,9060,0
20230830,183500,625995050,9060,9060,9060,9060,0
20230830,183400,625995050,9060,9060,9060,9060,0
20230830,183300,625995050,9060,9060,9060,9060,0
20230830,183200,625995050,9060,9060,9060,9060,0
20230830,183100,625995050,9060,9060,9060,9060,0
20230830,183000,625995050,9060,9060,9060,9060,0
20230830,182900,625995050,9060,9060,9060,9060,0
20230830,182800,625995050,9060,9060,9060,9060,0
20230830,182700,625995050,9060,9060,9060,9060,0
20230830,182600,625995050,9060,9060,9060,9060,0
20230830,182500,625995050,9060,9060,9060,9060,671
20230830,182400,625995050,9060,9060,9060,9060,0
20230830,182300,625995050,9060,9060,9060,9060,0
20230830,182200,625995050,9060,9060,9060,9060,0
20230830,182100,625995050,9060,9060,9060,9060,0
20230830,182000,625995050,9060,9060,9060,9060,0
20230830,181900,625995050,9060,9060,9060,9060,0
20230830,181800,625995050,9060,9060,9060,9060,0
20230830,181700,625995050,9060,9060,9060,9060,0
20230830,181600,625995050,9060,9060,9060,9060,0
20230830,181500,625995050,9060,9060,9060,9060,0
20230830,181400,625995050,9060,9060,9060,9060,0
20230830,181300,625995050,9060,9060,9060,9060,0
20230830,181200,625995050,9060,9060,9060,9060,0
20230830,181100,625995050,9060,9060,9060,9060,0
20230830,181000,625995050,9060,9060,9060,9060,0
20230830,180900,625995050,9060,9060,9060,9060,0
20230830,180800,625995050,9060,9060,9060,9060,0
20230830,180700,625995050,9060,9060,9060,9060,0
20230830,180600,625995050,9060,9060,9060,9060,0
20230830,180500,625995050,9060,9060,9060,9060,0
20230830,180400,625995050,9060,9060,9060,9060,0
20230830,180300,625995050,9060,9060,9060,9060,0
20230830,180200,625995050,9060,9060,9060,9060,0
20230830,180100,625995050,9060,9060,9060,9060,0
20230830,180000,625995050,9060,9060,9060,9060,0
20230830,175900,625995050,9060,9060,9060,9060,0
20230830,175800,625995050,9060,9060,9060,9060,0
20230830,175700,625995050,9060,9060,9060,9060,0
20230830,175600,625995050,9060,9060,9060,9060,0
20230830,175500,625995050,9060,9060,9060,9060,671
20230830,175400,625995050,9060,9060,9060,9060,0
20230830,175300,625995050,9060,9060,9060,9060,0
20230830,175200,625995050,9060,9060,9060,9060,0
20230830,175100,625995050,9060,9060,9060,9060,0
20230830,175000,625995050,9060,9060,9060,9060,0
20230830,174900,625995050,9060,9060,9060,9060,0
20230830,174800,625995050,9060,9060,9060,9060,0
20230830,174700,625995050,9060,9060,9060,9060,0
20230830,174600,625995050,9060,9060,9060,9060,0
20230830,174500,625995050,9060,9060,9060,9060,0
20230830,174400,625995050,9060,9060,9060,9060,0
20230830,174300,625995050,9060,9060,9060,9060,0
20230830,174200,625995050,9060,9060,9060,9060,0
20230830,174100,625995050,9060,9060,9060,9060,0
20230830,174000,625995050,9060,9060,9060,9060,0
20230830,173900,625995050,9060,9060,9060,9060,0
20230830,173800,625995050,9060,9060,9060,9060,0
20230830,173700,625995050,9060,9060,9060,9060,0
20230830,173600,625995050,9060,9060,9060,9060,0
20230830,173500,625995050,9060,9060,9060,9060,0
20230830,173400,625995050,9060,9060,9060,9060,0
20230830,173300,625995050,9060,9060,9060,9060,0
20230830,173200,625995050,9060,9060,9060,9060,0
20230830,173100,625995050,9060,9060,9060,9060,0
20230830,173000,625995050,9060,9060,9060,9060,0
20230830,172900,625995050,9060,9060,9060,9060,0
20230830,172800,625995050,9060,9060,9060,9060,0
20230830,172700,625995050,9060,9060,9060,9060,0
20230830,172600,625995050,9060,9060,9060,9060,0
20230830,172500,625995050,9060,9060,9060,9060,671
20230830,172400,625995050,9060,9060,9060,9060,0
20230830,172300,625995050,9060,9060,9060,9060,0
20230830,172200,625995050,9060,9060,9060,9060,0
20230830,172100,625995050,9060,9060,9060,9060,0
20230830,172000,625995050,9060,9060,9060,9060,0
20230830,171900,625995050,9060,9060,9060,9060,0
20230830,171800,625995050,9060,9060,9060,9060,0
20230830,171700,625995050,9060,9060,9060,9060,0
20230830,171600,625995050,9060,9060,9060,9060,0
20230830,171500,625995050,9060,9060,9060,9060,0
20230830,171400,625995050,9060,9060,9060,9060,0
20230830,171300,625995050,9060,9060,9060,9060,0
20230830,171200,625995050,9060,9060,9060,9060,0
20230830,171100,625995050,9060,9060,9060,9060,0
20230830,171000,625995050,9060,9060,9060,9060,0
20230830,170900,625995050,9060,9060,9060,9060,0
20230830,170800,625995050,9060,9060,9060,9060,0
20230830,170700,625995050,9060,9060,9060,9060,0
20230830,170600,625995050,9060,9060,9060,9060,0
20230830,170500,625995050,9060,9060,9060,9060,0
20230830,170400,625995050,9060,9060,9060,9060,0
20230830,170300,625995050,9060,9060,9060,9060,0
20230830,170200,625995050,9060,9060,9060,9060,0
20230830,170100,625995050,9060,9060,9060,9060,0
20230830,170000,625995050,9060,9060,9060,9060,0
20230830,165900,625995050,9060,9060,9060,9060,0
20230830,165800,625995050,9060,9060,9060,9060,0
20230830,165700,625995050,9060,9060,9060,9060,0
20230830,165600,625995050,9060,9060,9060,9060,0
20230830,165500,625995050,9060,9060,9060,9060,671
20230830,165400,625995050,9060,9060,9060,9060,0
20230830,165300,625995050,9060,9060,9060,9060,0
20230830,165200,625995050,9060,9060,9060,9060,0
20230830,165100,625995050,9060,9060,9060,9060,0
20230830,165000,625995050,9060,9060,9060,9060,0
20230830,164900,625995050,9060,9060,9060,9060,0
20230830,164800,625995050,9060,9060,9060,9060,0
20230830,164700,625995050,9060,9060,9060,9060,0
20230830,164600,625995050,9060,9060,9060,9060,0
20230830,164500,625995050,9060,9060,9060,9060,0
20230830,164400,625995050,9060,9060,9060,9060,0
20230830,164300,625995050,9060,9060,9060,9060,0
20230830,164200,625995050,9060,9060,9060,9060,0
20230830,164100,625995050,9060,9060,9060,9060,0
20230830,164000,625995050,9060,9060,9060,9060,0
20230830,163900,625995050,9060,9060,9060,9060,0
20230830,163800,625995050,9060,9060,9060,9060,0
20230830,163700,625995050,9060,9060,9060,9060,0
20230830,163600,625995050,9060,9060,9060,9060,0
20230830,163500,625995050,9060,9060,9060,9060,0
20230830,163400,625995050,9060,9060,9060,9060,0
20230830,163300,625995050,9060,9060,9060,9060,0
20230830,163200,625995050,9060,9060,9060,9060,0
20230830,163100,625995050,9060,9060,9060,9060,0
20230830,163000,625995050,9060,9060,9060,9060,0
20230830,162900,625995050,9060,9060,9060,9060,0
20230830,162800,625995050,9060,9060,9060,9060,0
20230830,162700,625995050,9060,9060,9060,9060,0
20230830,162600,625995050,9060,9060,9060,9060,0
20230830,162500,625995050,9060,9060,9060,9060,671
20230830,162400,625995050,9060,9060,9060,9060,0
20230830,162300,625995050,9060,9060,9060,9060,0
20230830,162200,625995050,9060,9060,9060,9060,0
20230830,162100,625995050,9060,9060,9060,9060,0
20230830,162000,625995050,9060,9060,9060,9060,0
20230830,161900,625995050,9060,9060,9060,9060,0
20230830,161800,625995050,9060,9060,9060,9060,0
20230830,161700,625995050,9060,9060,9060,9060,0
20230830,161600,625995050,9060,9060,9060,9060,0
20230830,161500,625995050,9060,9060,9060,9060,0
20230830,161400,625995050,9060,9060,9060,9060,0
20230830,161300,625995050,9060,9060,9060,9060,0
20230830,161200,625995050,9060,9060,9060,9060,0
20230830,161100,625995050,9060,9060,9060,9060,0
20230830,161000,625995050,9060,9060,9060,9060,0
20230830,160900,625995050,9060,9060,9060,9060,0
20230830,160800,625995050,9060,9060,9060,9060,0
20230830,160700,625995050,9060,9060,9060,9060,0
20230830,160600,625995050,9060,9060,9060,9060,0
20230830,160500,625995050,9060,9060,9060,9060,0
20230830,160400,625995050,9060,9060,9060,9060,0
20230830,160300,625995050,9060,9060,9060,9060,0
20230830,160200,625995050,9060,9060,9060,9060,0
20230830,160100,625995050,9060,9060,9060,9060,0
20230830,160000,625995050,9060,9060,9060,9060,0
20230830,155900,625995050,9060,9060,9060,9060,0
20230830,155800,625995050,9060,9060,9060,9060,0
20230830,155700,625995050,9060,9060,9060,9060,0
20230830,155600,625995050,9060,9060,9060,9060,0
20230830,155500,625995050,9060,9060,9060,9060,671
20230830,155400,625995050,9060,9060,9060,9060,0
20230830,155300,625995050,9060,9060,9060,9060,0
20230830,155200,625995050,9060,9060,9060,9060,0
20230830,155100,625995050,9060,9060,9060,9060,0
20230830,155000,625995050,9060,9060,9060,9060,0
20230830,154900,625995050,9060,9060,9060,9060,0
20230830,154800,625995050,9060,9060,9060,9060,0
20230830,154700,625995050,9060,9060,9060,9060,0
20230830,154600,625995050,9060,9060,9060,9060,0
20230830,154500,625995050,9060,9060,9060,9060,0
20230830,154400,625995050,9060,9060,9060,9060,0
20230830,154300,625995050,9060,9060,9060,9060,0
20230830,154200,625995050,9060,9060,9060,9060,0
20230830,154100,625995050,9060,9060,9060,9060,0
20230830,154000,625995050,9060,9060,9060,9060,0
20230830,153900,625995050,9060,9060,9060,9060,0
20230830,153800,625995050,9060,9060,9060,9060,0
20230830,153700,625995050,9060,9060,9060,9060,0
20230830,153600,625995050,9060,9060,9060,9060,0
20230830,153500,625995050,9060,9060,9060,9060,0
20230830,153400,625995050,9060,9060,9060,9060,0
20230830,153300,625995050,9060,9060,9060,9060,0
20230830,153200,625995050,9060,9060,9060,9060,0
20230830,153100,625995050,9060,9060,9060,9060,0
20230830,153000,625995050,9060,9060,9060,9060,671
20230830,152900,619915790,9090,9090,9090,9090,0
20230830,152800,619915790,9090,9090,9090,9090,0
20230830,152700,619915790,9090,9090,9090,9090,0
20230830,152600,619915790,9090,9090,9090,9090,0
20230830,152500,619915790,9090,9090,9090,9090,0
20230830,152400,619915790,9090,9090,9090,9090,0
20230830,152300,619915790,9090,9090,9090,9090,0
20230830,152200,619915790,9090,9090,9090,9090,0
20230830,152100,619915790,9090,9090,9090,9090,0
20230830,152000,619915790,9090,9090,9090,9090,0
20230830,151900,619915790,9090,9050,9090,9050,193
20230830,151800,618168460,9070,9070,9070,9070,597
20230830,151700,612753670,9040,9050,9070,9040,524
20230830,151600,608012360,9090,9060,9090,9050,173
20230830,151500,606445460,9070,9090,9090,9070,92
20230830,151400,605611000,9060,9090,9090,9060,153
20230830,151300,604223460,9090,9060,9090,9060,84
20230830,151200,603460290,9090,9080,9090,9080,2
20230830,151100,603442120,9060,9090,9090,9060,774
20230830,151000,596424660,9090,9090,9090,9090,136
20230830,150900,595188420,9090,9090,9090,9090,0
20230830,150800,595188420,9090,9090,9090,9090,0
20230830,150700,595188420,9090,9090,9090,9090,0
20230830,150600,595188420,9090,9090,9090,9090,4
20230830,150500,595152060,9090,9090,9090,9090,0
20230830,150400,595152060,9090,9090,9090,9090,124
20230830,150300,594024900,9090,9090,9090,9090,0
20230830,150200,594024900,9090,9090,9090,9090,12
20230830,150100,593915820,9100,9100,9100,9100,5
20230830,150000,593870320,9090,9090,9090,9090,42
20230830,145900,593488540,9100,9100,9100,9100,125
20230830,145800,592351040,9100,9090,9100,9090,52
20230830,145700,591877970,9080,9080,9080,9080,46
20230830,145600,591460290,9080,9090,9090,9080,62
20230830,145500,590896930,9090,9090,9090,9090,17
20230830,145400,590742400,9090,9090,9090,9090,0
20230830,145300,590742400,9090,9090,9090,9090,30
20230830,145200,590469700,9090,9090,9090,9090,0
20230830,145100,590469700,9090,9090,9090,9090,60
20230830,145000,589924300,9090,9100,9100,9090,1097
20230830,144900,579951210,9100,9100,9100,9100,0
20230830,144800,579951210,9100,9100,9100,9100,10
20230830,144700,579860210,9100,9110,9110,9100,116
20230830,144600,578804570,9100,9100,9100,9100,0
20230830,144500,578804570,9100,9100,9100,9100,0
20230830,144400,578804570,9100,9100,9100,9100,0
20230830,144300,578804570,9100,9100,9100,9100,0
20230830,144200,578804570,9100,9100,9100,9100,0
20230830,144100,578804570,9100,9100,9100,9100,0
20230830,144000,578804570,9100,9100,9100,9100,2
20230830,143900,578786370,9110,9110,9110,9110,0
20230830,143800,578786370,9110,9110,9110,9110,199
20230830,143700,576973480,9110,9110,9110,9110,1
20230830,143600,576964370,9120,9120,9120,9120,0
20230830,143500,576964370,9120,9120,9120,9120,800
20230830,143400,569668370,9100,9100,9100,9100,0
20230830,143300,569668370,9100,9100,9100,9100,21
20230830,143200,569477270,9100,9100,9100,9100,200
20230830,143100,567657270,9110,9120,9120,9110,700
20230830,143000,561278300,9130,9130,9130,9130,0
20230830,142900,561278300,9130,9130,9130,9130,1
20230830,142800,561269170,9130,9130,9130,9130,0
20230830,142700,561269170,9130,9130,9130,9130,5
20230830,142600,561223520,9120,9120,9120,9120,9
20230830,142500,561141440,9120,9130,9130,9120,262
20230830,142400,558749420,9130,9130,9130,9130,0
20230830,142300,558749420,9130,9130,9130,9130,6
20230830,142200,558694640,9130,9140,9140,9130,18
20230830,142100,558530130,9140,9140,9140,9140,15
20230830,142000,558393030,9130,9120,9130,9120,7
20230830,141900,558329160,9130,9120,9130,9120,5
20230830,141800,558283550,9160,9130,9160,9120,114
20230830,141700,557242960,9150,9150,9150,9150,0
20230830,141600,557242960,9150,9150,9150,9150,0
20230830,141500,557242960,9150,9130,9150,9130,16
20230830,141400,557096860,9120,9120,9120,9120,0
20230830,141300,557096860,9120,9120,9120,9120,9
20230830,141200,557014780,9120,9120,9120,9120,10
20230830,141100,556923580,9130,9130,9130,9130,22
20230830,141000,556722720,9130,9130,9130,9130,58
20230830,140900,556193180,9180,9180,9180,9180,0
20230830,140800,556193180,9180,9180,9180,9180,0
20230830,140700,556193180,9180,9170,9180,9170,50
20230830,140600,555734200,9180,9150,9180,9150,55
20230830,140500,555230340,9180,9180,9180,9180,0
20230830,140400,555230340,9180,9160,9180,9160,102
20230830,140300,554294910,9160,9150,9160,9150,11
20230830,140200,554194250,9170,9150,9170,9150,40
20230830,140100,553828040,9140,9140,9140,9140,0
20230830,140000,553828040,9140,9130,9140,9130,3
20230830,135900,553800640,9150,9150,9150,9150,0
20230830,135800,553800640,9150,9140,9150,9140,12
20230830,135700,553690900,9130,9130,9130,9130,0
20230830,135600,553690900,9130,9130,9130,9130,0
20230830,135500,553690900,9130,9140,9140,9130,151
20230830,135400,552310770,9130,9130,9130,9130,124
20230830,135300,551178650,9140,9140,9140,9140,0
20230830,135200,551178650,9140,9140,9140,9140,45
20230830,135100,550767350,9130,9130,9130,9130,23
20230830,135000,550557360,9120,9120,9120,9120,0
20230830,134900,550557360,9120,9120,9120,9120,0
20230830,134800,550557360,9120,9120,9120,9120,0
20230830,134700,550557360,9120,9110,9120,9110,2
20230830,134600,550539130,9110,9110,9110,9100,96
20230830,134500,549664780,9110,9110,9110,9110,0
20230830,134400,549664780,9110,9110,9110,9110,1
20230830,134300,549655670,9120,9120,9120,9120,0
20230830,134200,549655670,9120,9120,9120,9120,0
20230830,134100,549655670,9120,9120,9120,9120,100
20230830,134000,548743670,9130,9130,9130,9130,0
20230830,133900,548743670,9130,9130,9130,9130,9
20230830,133800,548661500,9130,9130,9130,9130,350
20230830,133700,545466000,9120,9120,9120,9120,0
20230830,133600,545466000,9120,9120,9120,9100,25
20230830,133500,545238040,9100,9100,9100,9100,0
20230830,133400,545238040,9100,9100,9100,9100,0
20230830,133300,545238040,9100,9110,9110,9100,31
20230830,133200,544955920,9140,9140,9140,9140,0
20230830,133100,544955920,9140,9140,9140,9140,0
20230830,133000,544955920,9140,9140,9140,9140,0
20230830,132900,544955920,9140,9140,9140,9140,15
20230830,132800,544818820,9130,9130,9130,9130,3
20230830,132700,544791430,9130,9130,9130,9120,123
20230830,132600,543668540,9140,9140,9140,9140,1
20230830,132500,543659400,9200,9150,9200,9150,120
20230830,132400,542556430,9200,9200,9200,9200,0
20230830,132300,542556430,9200,9200,9200,9200,0
20230830,132200,542556430,9200,9200,9200,9200,0
20230830,132100,542556430,9200,9200,9200,9200,1
20230830,132000,542547230,9200,9140,9200,9140,66
20230830,131900,541943930,9180,9180,9180,9180,197
20230830,131800,540135470,9200,9100,9200,9100,5269
20230830,131700,491869680,9070,9070,9070,9070,28
20230830,131600,491615720,9070,9070,9070,9070,102
20230830,131500,490690580,9070,9070,9070,9070,2
20230830,131400,490672440,9090,9090,9090,9090,0
20230830,131300,490672440,9090,9090,9090,9090,77
20230830,131200,489972510,9090,9090,9090,9090,0
20230830,131100,489972510,9090,9090,9090,9090,1
20230830,131000,489963420,9090,9090,9090,9090,1
20230830,130900,489954330,9090,9090,9090,9090,0
20230830,130800,489954330,9090,9090,9090,9090,0
20230830,130700,489954330,9090,9090,9090,9090,0
20230830,130600,489954330,9090,9090,9090,9090,0
20230830,130500,489954330,9090,9090,9090,9090,22
20230830,130400,489754350,9100,9100,9100,9100,0
20230830,130300,489754350,9100,9100,9100,9100,4
20230830,130200,489717950,9100,9070,9100,9070,191
20230830,130100,487983700,9070,9070,9070,9070,4
20230830,130000,487947420,9090,9090,9090,9090,10
20230830,125900,487856520,9090,9090,9090,9090,0
20230830,125800,487856520,9090,9090,9090,9090,0
20230830,125700,487856520,9090,9090,9090,9090,3
20230830,125600,487829250,9090,9090,9090,9090,0
20230830,125500,487829250,9090,9090,9090,9090,21
20230830,125400,487638360,9090,9090,9090,9090,5
20230830,125300,487592910,9070,9070,9070,9070,19
20230830,125200,487420580,9070,9070,9070,9070,0
20230830,125100,487420580,9070,9070,9070,9070,0
20230830,125000,487420580,9070,9070,9070,9070,10
20230830,124900,487329880,9070,9070,9070,9070,0
20230830,124800,487329880,9070,9070,9070,9070,0
20230830,124700,487329880,9070,9070,9070,9070,0
20230830,124600,487329880,9070,9080,9080,9070,290
20230830,124500,484699160,9090,9090,9090,9090,10
20230830,124400,484608260,9090,9090,9090,9090,0
20230830,124300,484608260,9090,9090,9090,9090,0
20230830,124200,484608260,9090,9090,9090,9080,27
20230830,124100,484363030,9060,9060,9060,9060,0
20230830,124000,484363030,9060,9060,9060,9060,0
20230830,123900,484363030,9060,9080,9080,9060,1076
20230830,123800,474599710,9090,9090,9090,9090,31
20230830,123700,474317920,9090,9080,9090,9080,368
20230830,123600,470976190,9090,9090,9090,9090,33
20230830,123500,470676220,9090,9090,9090,9090,0
20230830,123400,470676220,9090,9090,9090,9090,30
20230830,123300,470403520,9100,9100,9100,9100,0
20230830,123200,470403520,9100,9100,9100,9100,0
20230830,123100,470403520,9100,9100,9100,9100,0
20230830,123000,470403520,9100,9100,9100,9100,10
20230830,122900,470312520,9090,9090,9090,9090,0
20230830,122800,470312520,9090,9090,9090,9090,0
20230830,122700,470312520,9090,9090,9090,9090,120
20230830,122600,469221720,9090,9090,9090,9090,0
20230830,122500,469221720,9090,9090,9090,9090,0
20230830,122400,469221720,9090,9080,9090,9080,82
20230830,122300,468476990,9090,9090,9090,9090,0
20230830,122200,468476990,9090,9090,9090,9090,100
20230830,122100,467567990,9090,9090,9090,9090,0
20230830,122000,467567990,9090,9090,9090,9090,0
20230830,121900,467567990,9090,9090,9090,9090,50
20230830,121800,467113490,9100,9100,9100,9100,126
20230830,121700,465966890,9100,9100,9100,9100,0
20230830,121600,465966890,9100,9100,9100,9100,0
20230830,121500,465966890,9100,9100,9100,9100,3
20230830,121400,465939590,9100,9100,9100,9100,1
20230830,121300,465930490,9110,9120,9120,9110,17
20230830,121200,465775520,9120,9120,9120,9120,502
20230830,121100,461197280,9130,9130,9130,9130,0
20230830,121000,461197280,9130,9130,9130,9130,0
20230830,120900,461197280,9130,9130,9130,9130,0
20230830,120800,461197280,9130,9130,9130,9130,3
20230830,120700,461169890,9110,9110,9110,9110,2
20230830,120600,461151670,9130,9130,9130,9130,0
20230830,120500,461151670,9130,9130,9130,9130,0
20230830,120400,461151670,9130,9130,9130,9130,1
20230830,120300,461142540,9120,9120,9120,9120,273
20230830,120200,458652780,9110,9120,9120,9110,211
20230830,120100,456728470,9070,9070,9070,9070,0
20230830,120000,456728470,9070,9070,9070,9070,0
20230830,115900,456728470,9070,9110,9110,9070,1004
20230830,115800,447612600,9120,9120,9120,9120,0
20230830,115700,447612600,9120,9120,9120,9120,0
20230830,115600,447612600,9120,9120,9120,9120,1
20230830,115500,447603480,9110,9110,9110,9110,0
20230830,115400,447603480,9110,9120,9120,9110,21
20230830,115300,447411970,9120,9120,9120,9120,2
20230830,115200,447393730,9120,9120,9120,9120,16
20230830,115100,447247810,9110,9110,9110,9110,0
20230830,115000,447247810,9110,9110,9110,9110,1
20230830,114900,447238700,9120,9120,9120,9120,20
20230830,114800,447056300,9120,9120,9120,9120,10
20230830,114700,446965100,9110,9110,9110,9110,0
20230830,114600,446965100,9110,9110,9110,9110,0
20230830,114500,446965100,9110,9120,9120,9110,9
20230830,114400,446883100,9110,9110,9110,9110,4
20230830,114300,446846660,9120,9110,9120,9110,5
20230830,114200,446801100,9120,9110,9120,9110,110
20230830,114100,445797910,9110,9110,9110,9110,1
20230830,114000,445788800,9110,9110,9110,9110,43
20230830,113900,445397070,9120,9120,9120,9120,0
20230830,113800,445397070,9120,9120,9120,9120,61
20230830,113700,444840750,9110,9100,9110,9100,27
20230830,113600,444594800,9110,9100,9110,9100,681
20230830,113500,438392990,9100,9080,9100,9080,3
20230830,113400,438365720,9060,9060,9060,9060,16
20230830,113300,438220760,9060,9060,9060,9060,51
20230830,113200,437758700,9060,9060,9060,9060,3
20230830,113100,437731520,9110,9060,9110,9060,200
20230830,113000,435916270,9110,9110,9110,9110,1
20230830,112900,435907160,9060,9060,9060,9060,0
20230830,112800,435907160,9060,9110,9110,9060,265
20230830,112700,433505160,9110,9110,9110,9110,0
20230830,112600,433505160,9110,9110,9110,9110,200
20230830,112500,431683160,9100,9100,9100,9100,0
20230830,112400,431683160,9100,9100,9100,9100,0
20230830,112300,431683160,9100,9100,9100,9100,466
20230830,112200,427442560,9100,9100,9100,9100,613
20230830,112100,421864260,9100,9100,9100,9100,66
20230830,112000,421263660,9100,9100,9100,9100,15
20230830,111900,421127160,9100,9100,9100,9100,0
20230830,111800,421127160,9100,9100,9100,9100,6
20230830,111700,421072560,9100,9100,9100,9100,0
20230830,111600,421072560,9100,9100,9100,9100,1
20230830,111500,421063460,9040,9090,9090,9040,83
20230830,111400,420312880,9090,9090,9090,9090,0
20230830,111300,420312880,9090,9090,9090,9090,0
20230830,111200,420312880,9090,9090,9090,9090,2
20230830,111100,420294700,9090,9090,9090,9090,0
20230830,111000,420294700,9090,9090,9090,9090,24
20230830,110900,420076540,9090,9090,9090,9090,0
20230830,110800,420076540,9090,9090,9090,9090,188
20230830,110700,418367620,9040,9050,9050,9040,300
20230830,110600,415653900,9040,9070,9070,9040,1203
20230830,110500,404770040,9070,9070,9080,9070,787
20230830,110400,397630950,9070,9090,9090,9070,222
20230830,110300,395617230,9080,9080,9080,9080,172
20230830,110200,394055470,9080,9080,9080,9080,29
20230830,110100,393792150,9080,9080,9080,9080,1
20230830,110000,393783070,9080,9080,9080,9080,90
20230830,105900,392965870,9080,9080,9080,9080,60
20230830,105800,392421070,9080,9080,9080,9080,1
20230830,105700,392411990,9090,9090,9090,9090,88
20230830,105600,391612070,9090,9090,9100,9090,55
20230830,105500,391112090,9090,9090,9090,9090,303
20230830,105400,388357820,9090,9090,9090,9090,0
20230830,105300,388357820,9090,9090,9090,9090,2
20230830,105200,388339640,9090,9100,9100,9090,12
20230830,105100,388230460,9100,9100,9100,9100,102
20230830,105000,387302260,9100,9090,9100,9090,342
20230830,104900,384190260,9080,9080,9080,9080,0
20230830,104800,384190260,9080,9040,9080,9030,33
20230830,104700,383891490,9030,9030,9030,9030,0
20230830,104600,383891490,9030,9030,9030,9030,50
20230830,104500,383439990,9030,9030,9030,9030,0
20230830,104400,383439990,9030,9030,9030,9030,14
20230830,104300,383313570,9020,9060,9060,9020,500
20230830,104200,378798310,9090,9090,9090,9090,1
20230830,104100,378789220,9090,9080,9090,9080,20
20230830,104000,378607610,9080,9080,9080,9080,30
20230830,103900,378335210,9080,9080,9080,9080,299
20230830,103800,375620290,9080,9070,9080,9070,42
20230830,103700,375238940,9080,9080,9080,9080,120
20230830,103600,374149340,9060,9060,9060,9060,0
20230830,103500,374149340,9060,9060,9060,9060,10
20230830,103400,374058740,9080,9080,9080,9080,0
20230830,103300,374058740,9080,9060,9080,9060,117
20230830,103200,372998660,9060,9060,9060,9060,26
20230830,103100,372763100,9060,9080,9080,9060,150
20230830,103000,371403400,9080,9080,9080,9080,121
20230830,102900,370304720,9080,9090,9100,9080,271
20230830,102800,367842970,9110,9110,9110,9110,0
20230830,102700,367842970,9110,9110,9110,9110,0
20230830,102600,367842970,9110,9110,9110,9110,0
20230830,102500,367842970,9110,9110,9110,9110,0
20230830,102400,367842970,9110,9110,9110,9110,0
20230830,102300,367842970,9110,9110,9110,9110,14
20230830,102200,367715430,9110,9100,9110,9080,491
20230830,102100,363256540,9100,9100,9100,9100,20
20230830,102000,363074540,9090,9090,9100,9090,202
20230830,101900,361236850,9080,9060,9080,9060,1917
20230830,101800,343839680,9060,9060,9060,9060,150
20230830,101700,342480680,9060,9030,9060,9030,101
20230830,101600,341565990,9020,9020,9020,9020,0
20230830,101500,341565990,9020,9060,9070,9020,178
20230830,101400,339953190,9020,9020,9020,9020,11
20230830,101300,339853970,9020,9050,9050,9010,544
20230830,101200,334944420,9060,9060,9060,9060,10
20230830,101100,334853820,9050,9060,9060,9050,9
20230830,101000,334772300,9050,9060,9060,9050,103
20230830,100900,333839150,9070,9050,9070,9050,110
20230830,100800,332841650,9070,9050,9070,9050,2
20230830,100700,332823530,9050,9050,9050,9050,2
20230830,100600,332805430,9050,9060,9060,9050,43
20230830,100500,332416080,9050,9050,9050,9050,0
20230830,100400,332416080,9050,9040,9050,9040,155
20230830,100300,331013430,9040,9040,9040,9040,77
20230830,100200,330317350,9040,9050,9050,9040,142
20230830,100100,329032770,9050,9050,9050,9040,555
20230830,100000,324015020,9040,9030,9040,9030,7
20230830,095900,323951800,9030,9030,9030,9030,260
20230830,095800,321604000,9040,9040,9040,9030,102
20230830,095700,320682920,9040,9030,9040,9030,105
20230830,095600,319734720,9030,9010,9030,9000,763
20230830,095500,312866080,9000,9040,9040,9000,5291
20230830,095400,265217860,9050,9050,9050,9050,11
20230830,095300,265118310,9050,9050,9050,9050,100
20230830,095200,264213310,9080,9080,9080,9080,10
20230830,095100,264122510,9080,9080,9080,9080,6
20230830,095000,264068030,9080,9050,9080,9050,1639
20230830,094900,249233910,9050,9080,9080,9050,989
20230830,094800,240283020,9060,9070,9080,9060,1606
20230830,094700,225731450,9070,9080,9080,9070,77
20230830,094600,225032320,9080,9090,9090,9080,257
20230830,094500,222697450,9090,9070,9090,9060,238
20230830,094400,220536880,9070,9080,9080,9070,138
20230830,094300,219284840,9080,9080,9080,9080,143
20230830,094200,217986400,9080,9090,9090,9080,646
20230830,094100,212115550,9100,9100,9100,9100,10
20230830,094000,212024550,9090,9100,9100,9090,1737
20230830,093900,196235170,9100,9100,9100,9100,27
20230830,093800,195989470,9100,9100,9110,9100,68
20230830,093700,195370570,9100,9110,9120,9100,205
20230830,093600,193502840,9110,9110,9110,9110,62
20230830,093500,192938020,9120,9100,9120,9100,35
20230830,093400,192619500,9120,9120,9120,9120,163
20230830,093300,191132940,9110,9130,9130,9110,68
20230830,093200,190512510,9140,9140,9140,9140,100
20230830,093100,189598510,9140,9140,9140,9140,1
20230830,093000,189589370,9130,9130,9130,9130,10
20230830,092900,189498070,9100,9100,9100,9100,156
20230830,092800,188078470,9100,9140,9140,9100,177
20230830,092700,186467170,9160,9160,9160,9160,0
20230830,092600,186467170,9160,9150,9160,9150,5
20230830,092500,186421410,9160,9150,9160,9150,5
20230830,092400,186375650,9080,9100,9100,9080,384
20230830,092300,182886050,9100,9110,9110,9100,608
20230830,092200,177352950,9100,9100,9100,9100,0
20230830,092100,177352950,9100,9110,9110,9100,229
20230830,092000,175267050,9160,9100,9160,9100,37
20230830,091900,174930110,9100,9100,9100,9100,20
20230830,091800,174748110,9100,9110,9160,9100,1362
20230830,091700,162343680,9100,9100,9100,9100,207
20230830,091600,160459980,9100,9130,9130,9100,1397
20230830,091500,147732340,9120,9110,9120,9110,6
20230830,091400,147677660,9110,9120,9120,9110,20
20230830,091300,147495290,9110,9140,9140,9110,247
20230830,091200,145238340,9120,9130,9140,9120,463
20230830,091100,141010780,9130,9140,9140,9130,23
20230830,091000,140800780,9050,9100,9140,9040,581
20230830,090900,135533150,9080,9100,9140,9080,1345
20230830,090800,123312680,9100,9180,9230,9100,2044
20230830,090700,104605450,9230,9230,9230,9230,76
20230830,090600,103903970,9230,9270,9270,9230,863
20230830,090500,95926790,9270,9280,9280,9250,422
20230830,090400,92011540,9280,9290,9290,9240,28
20230830,090300,91752680,9230,9170,9230,9170,177
20230830,090200,90119270,9210,9290,9290,9210,2958
20230830,090100,62776580,9290,9240,9300,9210,4004
20230830,090000,25668720,9240,9240,9240,9240,2778