KissMeData/337930/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,204700,460388270,5030,5030,5030,5030,384
20230830,204600,460388270,5030,5030,5030,5030,0
20230830,204500,460388270,5030,5030,5030,5030,0
20230830,204400,460388270,5030,5030,5030,5030,0
20230830,204300,460388270,5030,5030,5030,5030,0
20230830,204200,460388270,5030,5030,5030,5030,0
20230830,204100,460388270,5030,5030,5030,5030,0
20230830,204000,460388270,5030,5030,5030,5030,0
20230830,203900,460388270,5030,5030,5030,5030,0
20230830,203800,460388270,5030,5030,5030,5030,0
20230830,203700,460388270,5030,5030,5030,5030,0
20230830,203600,460388270,5030,5030,5030,5030,0
20230830,203500,460388270,5030,5030,5030,5030,0
20230830,203400,460388270,5030,5030,5030,5030,0
20230830,203300,460388270,5030,5030,5030,5030,0
20230830,203200,460388270,5030,5030,5030,5030,0
20230830,203100,460388270,5030,5030,5030,5030,0
20230830,203000,460388270,5030,5030,5030,5030,0
20230830,202900,460388270,5030,5030,5030,5030,0
20230830,202800,460388270,5030,5030,5030,5030,0
20230830,202700,460388270,5030,5030,5030,5030,0
20230830,202600,460388270,5030,5030,5030,5030,0
20230830,202500,460388270,5030,5030,5030,5030,0
20230830,202400,460388270,5030,5030,5030,5030,0
20230830,202300,460388270,5030,5030,5030,5030,0
20230830,202200,460388270,5030,5030,5030,5030,0
20230830,202100,460388270,5030,5030,5030,5030,0
20230830,202000,460388270,5030,5030,5030,5030,0
20230830,201900,460388270,5030,5030,5030,5030,0
20230830,201800,460388270,5030,5030,5030,5030,0
20230830,201700,460388270,5030,5030,5030,5030,384
20230830,201600,460388270,5030,5030,5030,5030,0
20230830,201500,460388270,5030,5030,5030,5030,0
20230830,201400,460388270,5030,5030,5030,5030,0
20230830,201300,460388270,5030,5030,5030,5030,0
20230830,201200,460388270,5030,5030,5030,5030,0
20230830,201100,460388270,5030,5030,5030,5030,0
20230830,201000,460388270,5030,5030,5030,5030,0
20230830,200900,460388270,5030,5030,5030,5030,0
20230830,200800,460388270,5030,5030,5030,5030,0
20230830,200700,460388270,5030,5030,5030,5030,0
20230830,200600,460388270,5030,5030,5030,5030,0
20230830,200500,460388270,5030,5030,5030,5030,0
20230830,200400,460388270,5030,5030,5030,5030,0
20230830,200300,460388270,5030,5030,5030,5030,0
20230830,200200,460388270,5030,5030,5030,5030,0
20230830,200100,460388270,5030,5030,5030,5030,0
20230830,200000,460388270,5030,5030,5030,5030,0
20230830,195900,460388270,5030,5030,5030,5030,0
20230830,195800,460388270,5030,5030,5030,5030,0
20230830,195700,460388270,5030,5030,5030,5030,0
20230830,195600,460388270,5030,5030,5030,5030,0
20230830,195500,460388270,5030,5030,5030,5030,0
20230830,195400,460388270,5030,5030,5030,5030,0
20230830,195300,460388270,5030,5030,5030,5030,0
20230830,195200,460388270,5030,5030,5030,5030,0
20230830,195100,460388270,5030,5030,5030,5030,0
20230830,195000,460388270,5030,5030,5030,5030,0
20230830,194900,460388270,5030,5030,5030,5030,0
20230830,194800,460388270,5030,5030,5030,5030,0
20230830,194700,460388270,5030,5030,5030,5030,384
20230830,194600,460388270,5030,5030,5030,5030,0
20230830,194500,460388270,5030,5030,5030,5030,0
20230830,194400,460388270,5030,5030,5030,5030,0
20230830,194300,460388270,5030,5030,5030,5030,0
20230830,194200,460388270,5030,5030,5030,5030,0
20230830,194100,460388270,5030,5030,5030,5030,0
20230830,194000,460388270,5030,5030,5030,5030,0
20230830,193900,460388270,5030,5030,5030,5030,0
20230830,193800,460388270,5030,5030,5030,5030,0
20230830,193700,460388270,5030,5030,5030,5030,0
20230830,193600,460388270,5030,5030,5030,5030,0
20230830,193500,460388270,5030,5030,5030,5030,0
20230830,193400,460388270,5030,5030,5030,5030,0
20230830,193300,460388270,5030,5030,5030,5030,0
20230830,193200,460388270,5030,5030,5030,5030,0
20230830,193100,460388270,5030,5030,5030,5030,0
20230830,193000,460388270,5030,5030,5030,5030,0
20230830,192900,460388270,5030,5030,5030,5030,0
20230830,192800,460388270,5030,5030,5030,5030,0
20230830,192700,460388270,5030,5030,5030,5030,0
20230830,192600,460388270,5030,5030,5030,5030,0
20230830,192500,460388270,5030,5030,5030,5030,0
20230830,192400,460388270,5030,5030,5030,5030,0
20230830,192300,460388270,5030,5030,5030,5030,0
20230830,192200,460388270,5030,5030,5030,5030,0
20230830,192100,460388270,5030,5030,5030,5030,0
20230830,192000,460388270,5030,5030,5030,5030,0
20230830,191900,460388270,5030,5030,5030,5030,0
20230830,191800,460388270,5030,5030,5030,5030,0
20230830,191700,460388270,5030,5030,5030,5030,384
20230830,191600,460388270,5030,5030,5030,5030,0
20230830,191500,460388270,5030,5030,5030,5030,0
20230830,191400,460388270,5030,5030,5030,5030,0
20230830,191300,460388270,5030,5030,5030,5030,0
20230830,191200,460388270,5030,5030,5030,5030,0
20230830,191100,460388270,5030,5030,5030,5030,0
20230830,191000,460388270,5030,5030,5030,5030,0
20230830,190900,460388270,5030,5030,5030,5030,0
20230830,190800,460388270,5030,5030,5030,5030,0
20230830,190700,460388270,5030,5030,5030,5030,0
20230830,190600,460388270,5030,5030,5030,5030,0
20230830,190500,460388270,5030,5030,5030,5030,0
20230830,190400,460388270,5030,5030,5030,5030,0
20230830,190300,460388270,5030,5030,5030,5030,0
20230830,190200,460388270,5030,5030,5030,5030,0
20230830,190100,460388270,5030,5030,5030,5030,0
20230830,190000,460388270,5030,5030,5030,5030,0
20230830,185900,460388270,5030,5030,5030,5030,0
20230830,185800,460388270,5030,5030,5030,5030,0
20230830,185700,460388270,5030,5030,5030,5030,0
20230830,185600,460388270,5030,5030,5030,5030,0
20230830,185500,460388270,5030,5030,5030,5030,0
20230830,185400,460388270,5030,5030,5030,5030,0
20230830,185300,460388270,5030,5030,5030,5030,0
20230830,185200,460388270,5030,5030,5030,5030,0
20230830,185100,460388270,5030,5030,5030,5030,0
20230830,185000,460388270,5030,5030,5030,5030,0
20230830,184900,460388270,5030,5030,5030,5030,0
20230830,184800,460388270,5030,5030,5030,5030,0
20230830,184700,460388270,5030,5030,5030,5030,384
20230830,184600,460388270,5030,5030,5030,5030,0
20230830,184500,460388270,5030,5030,5030,5030,0
20230830,184400,460388270,5030,5030,5030,5030,0
20230830,184300,460388270,5030,5030,5030,5030,0
20230830,184200,460388270,5030,5030,5030,5030,0
20230830,184100,460388270,5030,5030,5030,5030,0
20230830,184000,460388270,5030,5030,5030,5030,0
20230830,183900,460388270,5030,5030,5030,5030,0
20230830,183800,460388270,5030,5030,5030,5030,0
20230830,183700,460388270,5030,5030,5030,5030,0
20230830,183600,460388270,5030,5030,5030,5030,0
20230830,183500,460388270,5030,5030,5030,5030,0
20230830,183400,460388270,5030,5030,5030,5030,0
20230830,183300,460388270,5030,5030,5030,5030,0
20230830,183200,460388270,5030,5030,5030,5030,0
20230830,183100,460388270,5030,5030,5030,5030,0
20230830,183000,460388270,5030,5030,5030,5030,0
20230830,182900,460388270,5030,5030,5030,5030,0
20230830,182800,460388270,5030,5030,5030,5030,0
20230830,182700,460388270,5030,5030,5030,5030,0
20230830,182600,460388270,5030,5030,5030,5030,0
20230830,182500,460388270,5030,5030,5030,5030,0
20230830,182400,460388270,5030,5030,5030,5030,0
20230830,182300,460388270,5030,5030,5030,5030,0
20230830,182200,460388270,5030,5030,5030,5030,0
20230830,182100,460388270,5030,5030,5030,5030,0
20230830,182000,460388270,5030,5030,5030,5030,0
20230830,181900,460388270,5030,5030,5030,5030,0
20230830,181800,460388270,5030,5030,5030,5030,0
20230830,181700,460388270,5030,5030,5030,5030,384
20230830,181600,460388270,5030,5030,5030,5030,0
20230830,181500,460388270,5030,5030,5030,5030,0
20230830,181400,460388270,5030,5030,5030,5030,0
20230830,181300,460388270,5030,5030,5030,5030,0
20230830,181200,460388270,5030,5030,5030,5030,0
20230830,181100,460388270,5030,5030,5030,5030,0
20230830,181000,460388270,5030,5030,5030,5030,0
20230830,180900,460388270,5030,5030,5030,5030,0
20230830,180800,460388270,5030,5030,5030,5030,0
20230830,180700,460388270,5030,5030,5030,5030,0
20230830,180600,460388270,5030,5030,5030,5030,0
20230830,180500,460388270,5030,5030,5030,5030,0
20230830,180400,460388270,5030,5030,5030,5030,0
20230830,180300,460388270,5030,5030,5030,5030,0
20230830,180200,460388270,5030,5030,5030,5030,0
20230830,180100,460388270,5030,5030,5030,5030,0
20230830,180000,460388270,5030,5030,5030,5030,0
20230830,175900,460388270,5030,5030,5030,5030,0
20230830,175800,460388270,5030,5030,5030,5030,0
20230830,175700,460388270,5030,5030,5030,5030,0
20230830,175600,460388270,5030,5030,5030,5030,0
20230830,175500,460388270,5030,5030,5030,5030,0
20230830,175400,460388270,5030,5030,5030,5030,0
20230830,175300,460388270,5030,5030,5030,5030,0
20230830,175200,460388270,5030,5030,5030,5030,0
20230830,175100,460388270,5030,5030,5030,5030,0
20230830,175000,460388270,5030,5030,5030,5030,0
20230830,174900,460388270,5030,5030,5030,5030,0
20230830,174800,460388270,5030,5030,5030,5030,0
20230830,174700,460388270,5030,5030,5030,5030,384
20230830,174600,460388270,5030,5030,5030,5030,0
20230830,174500,460388270,5030,5030,5030,5030,0
20230830,174400,460388270,5030,5030,5030,5030,0
20230830,174300,460388270,5030,5030,5030,5030,0
20230830,174200,460388270,5030,5030,5030,5030,0
20230830,174100,460388270,5030,5030,5030,5030,0
20230830,174000,460388270,5030,5030,5030,5030,0
20230830,173900,460388270,5030,5030,5030,5030,0
20230830,173800,460388270,5030,5030,5030,5030,0
20230830,173700,460388270,5030,5030,5030,5030,0
20230830,173600,460388270,5030,5030,5030,5030,0
20230830,173500,460388270,5030,5030,5030,5030,0
20230830,173400,460388270,5030,5030,5030,5030,0
20230830,173300,460388270,5030,5030,5030,5030,0
20230830,173200,460388270,5030,5030,5030,5030,0
20230830,173100,460388270,5030,5030,5030,5030,0
20230830,173000,460388270,5030,5030,5030,5030,0
20230830,172900,460388270,5030,5030,5030,5030,0
20230830,172800,460388270,5030,5030,5030,5030,0
20230830,172700,460388270,5030,5030,5030,5030,0
20230830,172600,460388270,5030,5030,5030,5030,0
20230830,172500,460388270,5030,5030,5030,5030,0
20230830,172400,460388270,5030,5030,5030,5030,0
20230830,172300,460388270,5030,5030,5030,5030,0
20230830,172200,460388270,5030,5030,5030,5030,0
20230830,172100,460388270,5030,5030,5030,5030,0
20230830,172000,460388270,5030,5030,5030,5030,0
20230830,171900,460388270,5030,5030,5030,5030,0
20230830,171800,460388270,5030,5030,5030,5030,0
20230830,171700,460388270,5030,5030,5030,5030,384
20230830,171600,460388270,5030,5030,5030,5030,0
20230830,171500,460388270,5030,5030,5030,5030,0
20230830,171400,460388270,5030,5030,5030,5030,0
20230830,171300,460388270,5030,5030,5030,5030,0
20230830,171200,460388270,5030,5030,5030,5030,0
20230830,171100,460388270,5030,5030,5030,5030,0
20230830,171000,460388270,5030,5030,5030,5030,0
20230830,170900,460388270,5030,5030,5030,5030,0
20230830,170800,460388270,5030,5030,5030,5030,0
20230830,170700,460388270,5030,5030,5030,5030,0
20230830,170600,460388270,5030,5030,5030,5030,0
20230830,170500,460388270,5030,5030,5030,5030,0
20230830,170400,460388270,5030,5030,5030,5030,0
20230830,170300,460388270,5030,5030,5030,5030,0
20230830,170200,460388270,5030,5030,5030,5030,0
20230830,170100,460388270,5030,5030,5030,5030,0
20230830,170000,460388270,5030,5030,5030,5030,0
20230830,165900,460388270,5030,5030,5030,5030,0
20230830,165800,460388270,5030,5030,5030,5030,0
20230830,165700,460388270,5030,5030,5030,5030,0
20230830,165600,460388270,5030,5030,5030,5030,0
20230830,165500,460388270,5030,5030,5030,5030,0
20230830,165400,460388270,5030,5030,5030,5030,0
20230830,165300,460388270,5030,5030,5030,5030,0
20230830,165200,460388270,5030,5030,5030,5030,0
20230830,165100,460388270,5030,5030,5030,5030,0
20230830,165000,460388270,5030,5030,5030,5030,0
20230830,164900,460388270,5030,5030,5030,5030,0
20230830,164800,460388270,5030,5030,5030,5030,0
20230830,164700,460388270,5030,5030,5030,5030,384
20230830,164600,460388270,5030,5030,5030,5030,0
20230830,164500,460388270,5030,5030,5030,5030,0
20230830,164400,460388270,5030,5030,5030,5030,0
20230830,164300,460388270,5030,5030,5030,5030,0
20230830,164200,460388270,5030,5030,5030,5030,0
20230830,164100,460388270,5030,5030,5030,5030,0
20230830,164000,460388270,5030,5030,5030,5030,0
20230830,163900,460388270,5030,5030,5030,5030,0
20230830,163800,460388270,5030,5030,5030,5030,0
20230830,163700,460388270,5030,5030,5030,5030,0
20230830,163600,460388270,5030,5030,5030,5030,0
20230830,163500,460388270,5030,5030,5030,5030,0
20230830,163400,460388270,5030,5030,5030,5030,0
20230830,163300,460388270,5030,5030,5030,5030,0
20230830,163200,460388270,5030,5030,5030,5030,0
20230830,163100,460388270,5030,5030,5030,5030,0
20230830,163000,460388270,5030,5030,5030,5030,0
20230830,162900,460388270,5030,5030,5030,5030,0
20230830,162800,460388270,5030,5030,5030,5030,0
20230830,162700,460388270,5030,5030,5030,5030,0
20230830,162600,460388270,5030,5030,5030,5030,0
20230830,162500,460388270,5030,5030,5030,5030,0
20230830,162400,460388270,5030,5030,5030,5030,0
20230830,162300,460388270,5030,5030,5030,5030,0
20230830,162200,460388270,5030,5030,5030,5030,0
20230830,162100,460388270,5030,5030,5030,5030,0
20230830,162000,460388270,5030,5030,5030,5030,0
20230830,161900,460388270,5030,5030,5030,5030,0
20230830,161800,460388270,5030,5030,5030,5030,0
20230830,161700,460388270,5030,5030,5030,5030,384
20230830,161600,460388270,5030,5030,5030,5030,0
20230830,161500,460388270,5030,5030,5030,5030,0
20230830,161400,460388270,5030,5030,5030,5030,0
20230830,161300,460388270,5030,5030,5030,5030,0
20230830,161200,460388270,5030,5030,5030,5030,0
20230830,161100,460388270,5030,5030,5030,5030,0
20230830,161000,460388270,5030,5030,5030,5030,0
20230830,160900,460388270,5030,5030,5030,5030,0
20230830,160800,460388270,5030,5030,5030,5030,0
20230830,160700,460388270,5030,5030,5030,5030,0
20230830,160600,460388270,5030,5030,5030,5030,0
20230830,160500,460388270,5030,5030,5030,5030,0
20230830,160400,460388270,5030,5030,5030,5030,0
20230830,160300,460388270,5030,5030,5030,5030,0
20230830,160200,460388270,5030,5030,5030,5030,0
20230830,160100,460388270,5030,5030,5030,5030,0
20230830,160000,460388270,5030,5030,5030,5030,0
20230830,155900,460388270,5030,5030,5030,5030,0
20230830,155800,460388270,5030,5030,5030,5030,0
20230830,155700,460388270,5030,5030,5030,5030,0
20230830,155600,460388270,5030,5030,5030,5030,0
20230830,155500,460388270,5030,5030,5030,5030,0
20230830,155400,460388270,5030,5030,5030,5030,0
20230830,155300,460388270,5030,5030,5030,5030,0
20230830,155200,460388270,5030,5030,5030,5030,0
20230830,155100,460388270,5030,5030,5030,5030,0
20230830,155000,460388270,5030,5030,5030,5030,0
20230830,154900,460388270,5030,5030,5030,5030,0
20230830,154800,460388270,5030,5030,5030,5030,0
20230830,154700,460388270,5030,5030,5030,5030,384
20230830,154600,460388270,5030,5030,5030,5030,0
20230830,154500,460388270,5030,5030,5030,5030,0
20230830,154400,460388270,5030,5030,5030,5030,0
20230830,154300,460388270,5030,5030,5030,5030,0
20230830,154200,460388270,5030,5030,5030,5030,0
20230830,154100,460388270,5030,5030,5030,5030,0
20230830,154000,460388270,5030,5030,5030,5030,0
20230830,153900,460388270,5030,5030,5030,5030,0
20230830,153800,460388270,5030,5030,5030,5030,0
20230830,153700,460388270,5030,5030,5030,5030,0
20230830,153600,460388270,5030,5030,5030,5030,0
20230830,153500,460388270,5030,5030,5030,5030,0
20230830,153400,460388270,5030,5030,5030,5030,0
20230830,153300,460388270,5030,5030,5030,5030,0
20230830,153200,460388270,5030,5030,5030,5030,0
20230830,153100,460388270,5030,5030,5030,5030,0
20230830,153000,460388270,5030,5030,5030,5030,384
20230830,152900,458456750,5010,5010,5010,5010,0
20230830,152800,458456750,5010,5010,5010,5010,0
20230830,152700,458456750,5010,5010,5010,5010,0
20230830,152600,458456750,5010,5010,5010,5010,0
20230830,152500,458456750,5010,5010,5010,5010,0
20230830,152400,458456750,5010,5010,5010,5010,0
20230830,152300,458456750,5010,5010,5010,5010,0
20230830,152200,458456750,5010,5010,5010,5010,0
20230830,152100,458456750,5010,5010,5010,5010,0
20230830,152000,458456750,5010,5010,5010,5010,0
20230830,151900,458456750,5010,5020,5020,5010,530
20230830,151800,455796450,5020,5020,5020,5020,39
20230830,151700,455600670,5020,5020,5020,5020,0
20230830,151600,455600670,5020,5020,5020,5020,0
20230830,151500,455600670,5020,5020,5020,5020,0
20230830,151400,455600670,5020,5020,5020,5020,0
20230830,151300,455600670,5020,5020,5020,5020,0
20230830,151200,455600670,5020,5020,5020,5020,0
20230830,151100,455600670,5020,5020,5020,5020,0
20230830,151000,455600670,5020,5020,5020,5020,0
20230830,150900,455600670,5020,5020,5020,5020,1
20230830,150800,455595650,5020,5020,5020,5020,0
20230830,150700,455595650,5020,5020,5020,5020,0
20230830,150600,455595650,5020,5020,5020,5020,11
20230830,150500,455540430,5020,5020,5020,5020,0
20230830,150400,455540430,5020,5020,5020,5020,0
20230830,150300,455540430,5020,5020,5020,5020,0
20230830,150200,455540430,5020,5010,5020,5010,50
20230830,150100,455289830,4990,4990,4990,4990,0
20230830,150000,455289830,4990,4990,4990,4990,13
20230830,145900,455224960,4990,4990,5010,4990,40
20230830,145800,455025340,4990,4990,4990,4990,5
20230830,145700,455000390,4995,4995,4995,4995,1092
20230830,145600,449545850,4990,4990,4990,4990,10
20230830,145500,449495950,5020,5020,5020,5020,0
20230830,145400,449495950,5020,5020,5020,5020,0
20230830,145300,449495950,5020,5020,5020,5020,0
20230830,145200,449495950,5020,5000,5020,5000,208
20230830,145100,448455770,5000,5020,5020,4990,1890
20230830,145000,439018935,4995,5010,5010,4995,1505
20230830,144900,431495605,5010,5010,5010,5010,10
20230830,144800,431445505,5010,5010,5010,5010,1
20230830,144700,431440495,5010,5020,5020,5010,30
20230830,144600,431289995,5020,5020,5020,5020,1
20230830,144500,431284975,5010,5010,5010,5010,22
20230830,144400,431174755,5010,5010,5010,5010,4
20230830,144300,431154715,5010,5010,5010,5010,100
20230830,144200,430653715,5010,5010,5010,5010,135
20230830,144100,429977365,5020,5020,5020,5020,1
20230830,144000,429972345,5010,5010,5010,5010,0
20230830,143900,429972345,5010,5010,5010,5010,20
20230830,143800,429872145,5020,5020,5020,5020,0
20230830,143700,429872145,5020,5020,5020,5020,0
20230830,143600,429872145,5020,5020,5020,5020,0
20230830,143500,429872145,5020,5020,5020,5010,816
20230830,143400,425777305,5010,5010,5010,5010,0
20230830,143300,425777305,5010,5010,5010,5010,12
20230830,143200,425717185,5020,5020,5020,5020,0
20230830,143100,425717185,5020,5020,5020,5020,0
20230830,143000,425717185,5020,5020,5020,5020,0
20230830,142900,425717185,5020,5020,5020,5020,6
20230830,142800,425687065,5000,5000,5000,5000,11
20230830,142700,425632065,5000,5000,5000,5000,0
20230830,142600,425632065,5000,5000,5000,5000,0
20230830,142500,425632065,5000,5000,5000,5000,22
20230830,142400,425522065,5020,5020,5020,5020,0
20230830,142300,425522065,5020,5020,5020,5020,953
20230830,142200,420738005,5020,5020,5020,5020,0
20230830,142100,420738005,5020,5020,5020,5020,3
20230830,142000,420722945,5020,5020,5020,5020,0
20230830,141900,420722945,5020,5020,5020,5020,0
20230830,141800,420722945,5020,5020,5020,5020,0
20230830,141700,420722945,5020,4995,5020,4995,117
20230830,141600,420137960,4995,4995,4995,4995,0
20230830,141500,420137960,4995,5000,5000,4995,140
20230830,141400,419438650,4995,4995,4995,4995,11
20230830,141300,419383705,4995,4995,4995,4995,660
20230830,141200,416087005,5010,5010,5010,5010,500
20230830,141100,413582005,5010,5010,5010,5010,0
20230830,141000,413582005,5010,5010,5010,5010,0
20230830,140900,413582005,5010,5010,5010,5010,0
20230830,140800,413582005,5010,5010,5010,5010,15
20230830,140700,413506855,5010,5010,5010,5010,35
20230830,140600,413331505,5000,5000,5000,5000,100
20230830,140500,412831505,5000,5000,5000,5000,11
20230830,140400,412776505,5010,5010,5010,5010,40
20230830,140300,412576105,5010,5010,5010,5010,23
20230830,140200,412460875,5010,5010,5010,5010,0
20230830,140100,412460875,5010,5010,5010,5010,1
20230830,140000,412455865,5010,5010,5010,5010,13
20230830,135900,412390735,5020,5020,5020,5020,0
20230830,135800,412390735,5020,5020,5020,5020,0
20230830,135700,412390735,5020,5010,5020,5010,25
20230830,135600,412265465,5030,5030,5030,5030,0
20230830,135500,412265465,5030,5030,5030,5030,0
20230830,135400,412265465,5030,5030,5030,5030,0
20230830,135300,412265465,5030,5030,5030,5030,55
20230830,135200,411988815,5030,5030,5030,5030,0
20230830,135100,411988815,5030,5030,5030,5030,0
20230830,135000,411988815,5030,5030,5030,5030,0
20230830,134900,411988815,5030,5030,5030,5030,20
20230830,134800,411888215,5030,5010,5030,5010,74
20230830,134700,411516265,5000,5000,5000,5000,0
20230830,134600,411516265,5000,5000,5000,5000,129
20230830,134500,410871265,5010,5010,5010,5010,198
20230830,134400,409879285,5010,5010,5010,5010,9
20230830,134300,409834195,5000,5010,5010,5000,1012
20230830,134200,404764195,5010,5010,5010,5010,0
20230830,134100,404764195,5010,5010,5010,5010,416
20230830,134000,402680035,5040,5000,5040,5000,22
20230830,133900,402569895,5010,5030,5030,4960,20788
20230830,133800,298668990,5030,5030,5030,5030,0
20230830,133700,298668990,5030,5030,5030,5030,10
20230830,133600,298618690,5040,5040,5040,5040,49
20230830,133500,298371730,5040,5040,5040,5040,0
20230830,133400,298371730,5040,5040,5040,5040,1
20230830,133300,298366690,5030,5030,5030,5030,323
20230830,133200,296742000,5030,5030,5030,5030,11
20230830,133100,296686670,5040,5040,5040,5040,0
20230830,133000,296686670,5040,5040,5040,5040,0
20230830,132900,296686670,5040,5030,5040,5030,15
20230830,132800,296611190,5040,5040,5040,5040,2
20230830,132700,296601110,5040,5040,5040,5040,3
20230830,132600,296585990,5030,5040,5040,5030,164
20230830,132500,295761040,5040,5040,5040,5040,10
20230830,132400,295710640,5040,5040,5040,5040,3
20230830,132300,295695520,5040,5040,5040,5040,204
20230830,132200,294667360,5050,5040,5050,5040,66
20230830,132100,294334690,5040,5040,5040,5040,1944
20230830,132000,284536930,5050,5050,5050,5050,12
20230830,131900,284476330,5050,5050,5050,5050,93
20230830,131800,284006680,5040,5040,5040,5040,21
20230830,131700,283900840,5040,5050,5050,5040,18
20230830,131600,283810090,5040,5040,5050,5040,19
20230830,131500,283714320,5050,5040,5050,5040,386
20230830,131400,281768850,5050,5050,5050,5050,3
20230830,131300,281753700,5050,5050,5050,5050,9
20230830,131200,281708250,5040,5050,5050,5040,31
20230830,131100,281551950,5050,5050,5050,5050,45
20230830,131000,281324700,5050,5050,5050,5050,6
20230830,130900,281294400,5040,5050,5050,5040,114
20230830,130800,280718810,5050,5050,5050,5050,103
20230830,130700,280198660,5050,5040,5050,5040,16
20230830,130600,280117990,5050,5050,5050,5050,6
20230830,130500,280087690,5050,5050,5050,5050,6
20230830,130400,280057390,5040,5050,5050,5040,20
20230830,130300,279956530,5050,5050,5050,5050,6
20230830,130200,279926230,5040,5050,5050,5040,207
20230830,130100,278880920,5050,5050,5050,5040,18
20230830,130000,278790140,5050,5040,5050,5040,54
20230830,125900,278517450,5050,5050,5050,5050,7
20230830,125800,278482100,5050,5050,5050,5050,3
20230830,125700,278466950,5050,5050,5050,5050,7
20230830,125600,278431600,5050,5040,5050,5040,17
20230830,125500,278345850,5050,5050,5050,5050,3
20230830,125400,278330700,5050,5050,5050,5040,12
20230830,125300,278270120,5050,5050,5050,5050,3
20230830,125200,278254970,5050,5040,5050,5040,56
20230830,125100,277972690,5040,5040,5040,5040,3
20230830,125000,277957570,5040,5030,5040,5030,21
20230830,124900,277851870,5040,5040,5040,5040,9
20230830,124800,277806510,5040,5040,5040,5040,3
20230830,124700,277791390,5040,5040,5040,5040,8
20230830,124600,277751070,5040,5040,5040,5040,3
20230830,124500,277735950,5040,5040,5040,5040,11
20230830,124400,277680510,5040,5040,5040,5030,25
20230830,124300,277554630,5050,5050,5050,5050,8
20230830,124200,277514230,5050,5050,5050,5050,8
20230830,124100,277473830,5050,5040,5050,5030,95
20230830,124000,276995090,5050,5040,5050,5040,101
20230830,123900,276486010,5040,5030,5040,5030,14
20230830,123800,276415550,5040,5030,5040,5030,9
20230830,123700,276370200,5030,5050,5050,5030,5
20230830,123600,276344970,5050,5040,5050,5040,13
20230830,123500,276279370,5050,5050,5050,5050,12
20230830,123400,276218770,5050,5050,5050,5050,4
20230830,123300,276198570,5030,5050,5050,5030,19
20230830,123200,276102840,5050,5050,5050,5050,4
20230830,123100,276082640,5050,5050,5050,5050,9
20230830,123000,276037190,5030,5040,5050,5030,69
20230830,122900,275689490,5050,5050,5050,5050,8
20230830,122800,275649090,5050,5050,5050,5050,8
20230830,122700,275608690,5040,5030,5040,5030,21
20230830,122600,275502960,5040,5050,5050,5040,52
20230830,122500,275240640,5050,5030,5050,5030,26
20230830,122400,275109580,5050,5050,5050,5050,8
20230830,122300,275069180,5050,5050,5050,5050,4
20230830,122200,275048980,5050,5040,5050,5040,15
20230830,122100,274973340,5050,5050,5050,5040,79
20230830,122000,274574590,5060,5060,5060,5060,4
20230830,121900,274554350,5040,5060,5060,5040,121
20230830,121800,273943950,5030,5040,5050,5030,1600
20230830,121700,265890470,5060,5060,5060,5060,8
20230830,121600,265849990,5060,5060,5060,5050,19
20230830,121500,265753950,5060,5060,5060,5060,8
20230830,121400,265713470,5060,5060,5060,5060,8
20230830,121300,265672990,5060,5060,5060,5060,4
20230830,121200,265652750,5060,5060,5060,5060,8
20230830,121100,265612270,5060,5060,5060,5060,4
20230830,121000,265592030,5060,5060,5060,5060,8
20230830,120900,265551550,5060,5060,5060,5060,588
20230830,120800,262576270,5060,5050,5060,5050,18
20230830,120700,262485290,5060,5060,5060,5060,12
20230830,120600,262424570,5050,5050,5050,5050,720
20230830,120500,258788570,5040,5050,5050,5040,216
20230830,120400,257699850,5050,5050,5050,5050,4
20230830,120300,257679650,5050,5050,5050,5050,8
20230830,120200,257639250,5030,5050,5050,5030,15
20230830,120100,257563720,5060,5060,5060,5060,8
20230830,120000,257523240,5060,5060,5060,5060,4
20230830,115900,257503000,5060,5060,5060,5030,18
20230830,115800,257412220,5060,5060,5060,5060,8
20230830,115700,257371740,5060,5040,5060,5040,19
20230830,115600,257275820,5060,5060,5060,5060,8
20230830,115500,257235340,5060,5040,5060,5040,5
20230830,115400,257210060,5040,5050,5060,5040,286
20230830,115300,255767480,5060,5050,5060,5050,8
20230830,115200,255727030,5060,5050,5060,5050,9
20230830,115100,255681500,5050,5060,5060,5040,46
20230830,115000,255449560,5050,5060,5060,5050,5
20230830,114900,255424270,5060,5060,5060,5060,8
20230830,114800,255383790,5060,5060,5060,5040,19
20230830,114700,255287870,5060,5060,5060,5060,8
20230830,114600,255247390,5060,5060,5060,5060,4
20230830,114500,255227150,5060,5060,5060,5040,21
20230830,114400,255121150,5060,5060,5060,5060,8
20230830,114300,255080670,5060,5050,5060,5050,392
20230830,114200,253101030,5060,5060,5060,5060,8
20230830,114100,253060550,5060,5060,5060,5060,43
20230830,114000,252842970,5060,5060,5060,5050,222
20230830,113900,251721770,5060,5050,5060,5050,190
20230830,113800,250762230,5060,5070,5070,5060,30
20230830,113700,250610390,5060,5070,5070,5060,49
20230830,113600,250361980,5070,5070,5070,5070,4
20230830,113500,250341700,5070,5070,5070,5070,8
20230830,113400,250301140,5070,5070,5070,5070,4
20230830,113300,250280860,5070,5070,5070,5070,8
20230830,113200,250240300,5070,5070,5070,5070,13
20230830,113100,250174390,5070,5060,5070,5060,10
20230830,113000,250123710,5070,5070,5070,5070,8
20230830,112900,250083150,5070,5080,5080,5070,869
20230830,112800,245668670,5080,5080,5080,5070,469
20230830,112700,243286200,5060,5050,5080,5050,3695
20230830,112600,224589350,5070,5050,5070,5050,4445
20230830,112500,202075780,5050,5060,5060,5050,663
20230830,112400,198722000,5060,5060,5060,5060,8
20230830,112300,198681520,5060,5060,5060,5050,20
20230830,112200,198580440,5060,5060,5060,5060,4
20230830,112100,198560200,5060,5060,5060,5050,108
20230830,112000,198014720,5060,5060,5060,5060,4
20230830,111900,197994480,5060,5060,5060,5050,512
20230830,111800,195408760,5060,5060,5060,5060,4
20230830,111700,195388520,5050,5060,5060,5050,19
20230830,111600,195292490,5060,5060,5060,5060,8
20230830,111500,195252010,5060,5050,5060,5050,15
20230830,111400,195176220,5060,5060,5060,5060,9
20230830,111300,195130680,5060,5040,5060,5040,104
20230830,111200,194606440,5060,5050,5060,5050,322
20230830,111100,192980260,5060,5060,5060,5060,4
20230830,111000,192960020,5060,5060,5060,5060,12
20230830,110900,192899300,5060,5060,5060,5050,34
20230830,110800,192727320,5060,5060,5060,5060,29
20230830,110700,192580580,5060,5060,5060,5060,108
20230830,110600,192034100,5060,5060,5060,5050,18
20230830,110500,191943150,5050,5060,5060,5050,10
20230830,110400,191892570,5060,5060,5060,5060,4
20230830,110300,191872330,5060,5060,5060,5060,8
20230830,110200,191831850,5060,5060,5060,5060,4
20230830,110100,191811610,5060,5060,5060,5060,8
20230830,110000,191771130,5060,5070,5070,5060,13
20230830,105900,191705310,5060,5070,5070,5060,39
20230830,105800,191507930,5070,5070,5070,5070,8
20230830,105700,191467370,5070,5070,5070,5070,4
20230830,105600,191447090,5070,5060,5070,5060,474
20230830,105500,189048600,5060,5050,5060,5050,16
20230830,105400,188967760,5060,5060,5060,5060,8
20230830,105300,188927280,5060,5060,5060,5060,108
20230830,105200,188380800,5060,5060,5060,5060,104
20230830,105100,187854560,5060,5060,5060,5060,12
20230830,105000,187793840,5060,5060,5060,5050,6
20230830,104900,187763490,5060,5060,5060,5060,8
20230830,104800,187723010,5070,5070,5070,5070,4
20230830,104700,187702730,5070,5070,5070,5070,8
20230830,104600,187662170,5070,5070,5070,5060,107
20230830,104500,187119690,5070,5060,5070,5060,105
20230830,104400,186587700,5060,5060,5060,5060,274
20230830,104300,185201260,5060,5060,5060,5060,24
20230830,104200,185079820,5060,5050,5060,5050,7
20230830,104100,185044430,5060,5060,5060,5040,422
20230830,104000,182917110,5060,5060,5060,5060,8
20230830,103900,182876630,5060,5060,5060,5060,8
20230830,103800,182836150,5050,5050,5060,5050,774
20230830,103700,178927410,5050,5070,5070,5050,209
20230830,103600,177871780,5060,5050,5060,5050,196
20230830,103500,176880300,5060,5060,5060,5060,8
20230830,103400,176839820,5070,5060,5070,5060,767
20230830,103300,172958740,5060,5030,5060,5030,1490
20230830,103200,165445460,5040,5040,5040,5040,8
20230830,103100,165405140,5030,5030,5030,5020,2410
20230830,103000,153291470,5030,5040,5040,5030,201
20230830,102900,152280400,5040,5050,5050,5040,54
20230830,102800,152008200,5050,5050,5050,5050,4
20230830,102700,151988000,5050,5050,5050,5050,4
20230830,102600,151967800,5050,5050,5050,5050,4
20230830,102500,151947600,5050,5050,5050,5030,246
20230830,102400,150709560,5050,5050,5050,5050,73
20230830,102300,150340910,5060,5060,5060,5060,4
20230830,102200,150320670,5060,5060,5060,5060,8
20230830,102100,150280190,5050,5060,5060,5050,14
20230830,102000,150209450,5060,5060,5060,5060,4
20230830,101900,150189210,5050,5050,5050,5050,970
20230830,101800,145290710,5040,5050,5050,5040,875
20230830,101700,140876960,5050,5040,5050,5040,3376
20230830,101600,123856960,5040,5040,5040,5040,104
20230830,101500,123332800,5040,5010,5040,5010,6
20230830,101400,123302590,5040,5020,5040,5010,1013
20230830,101300,118224310,5030,5030,5030,5030,283
20230830,101200,116800820,5040,5040,5040,5040,28
20230830,101100,116659700,5040,5040,5040,5040,0
20230830,101000,116659700,5040,5040,5040,5040,0
20230830,100900,116659700,5040,5040,5040,5040,66
20230830,100800,116327060,5040,5040,5040,5040,37
20230830,100700,116140580,5010,5010,5010,5010,0
20230830,100600,116140580,5010,5040,5040,5010,2066
20230830,100500,105787940,5040,5040,5040,5040,0
20230830,100400,105787940,5040,5030,5040,5030,1090
20230830,100300,100305230,5010,5010,5010,5010,500
20230830,100200,97800230,5040,5040,5040,5040,0
20230830,100100,97800230,5040,5040,5040,5040,0
20230830,100000,97800230,5040,5040,5040,5040,0
20230830,095900,97800230,5040,5040,5040,5040,2
20230830,095800,97790150,5040,5040,5040,5040,2
20230830,095700,97780070,5040,5040,5040,5040,0
20230830,095600,97780070,5040,5040,5040,5040,47
20230830,095500,97543190,5040,5040,5040,5040,0
20230830,095400,97543190,5040,5040,5040,5040,0
20230830,095300,97543190,5040,5040,5040,5040,2
20230830,095200,97533110,5000,5010,5010,5000,6600
20230830,095100,64527510,5040,5040,5040,5040,0
20230830,095000,64527510,5040,5020,5040,5000,2659
20230830,094900,51204360,5040,5040,5040,5040,1
20230830,094800,51199320,5030,5030,5030,5030,0
20230830,094700,51199320,5030,5030,5030,5030,101
20230830,094600,50691290,5040,5040,5040,5040,47
20230830,094500,50454410,5020,5020,5020,5020,10
20230830,094400,50404210,5020,5020,5020,5020,1
20230830,094300,50399190,5030,5030,5030,5030,47
20230830,094200,50162780,5030,5030,5030,5030,0
20230830,094100,50162780,5030,5030,5030,5030,0
20230830,094000,50162780,5030,5030,5030,5030,21
20230830,093900,50057150,5040,5040,5040,5040,10
20230830,093800,50006750,5040,5040,5040,5040,425
20230830,093700,47864750,5040,5030,5040,5030,928
20230830,093600,43187650,5040,5040,5040,5040,1
20230830,093500,43182610,5040,5040,5040,5040,0
20230830,093400,43182610,5040,5040,5040,5040,0
20230830,093300,43182610,5040,5040,5040,5040,117
20230830,093200,42592930,5040,5030,5040,5030,903
20230830,093100,38050810,5040,5040,5040,5040,31
20230830,093000,37894570,5020,5020,5020,5020,14
20230830,092900,37824290,5040,5040,5040,5040,12
20230830,092800,37763810,5040,5040,5040,5040,1
20230830,092700,37758770,5030,5030,5030,5030,0
20230830,092600,37758770,5030,5030,5030,5030,533
20230830,092500,35077780,5030,5030,5030,5030,2
20230830,092400,35067720,5040,5040,5050,5040,165
20230830,092300,34236100,5050,5050,5050,5050,100
20230830,092200,33731100,5050,5050,5050,5050,0
20230830,092100,33731100,5050,5030,5050,5030,966
20230830,092000,28867900,5030,5050,5050,5030,201
20230830,091900,27856150,5050,5050,5050,5050,70
20230830,091800,27502650,5050,5050,5050,5050,0
20230830,091700,27502650,5050,5030,5050,5030,1006
20230830,091600,22442450,5030,5030,5030,5030,0
20230830,091500,22442450,5030,5050,5050,5030,99
20230830,091400,21943410,5050,5050,5050,5050,20
20230830,091300,21842410,5050,5050,5050,5050,6
20230830,091200,21812110,5060,5050,5060,5050,2334
20230830,091100,10025400,5050,5050,5050,5050,0
20230830,091000,10025400,5050,5050,5050,5050,0
20230830,090900,10025400,5050,5050,5050,5050,4
20230830,090800,10005200,5040,5030,5040,5030,667
20230830,090700,6649740,5060,5060,5060,5060,0
20230830,090600,6649740,5060,5040,5060,5040,64
20230830,090500,6327160,5040,5040,5060,5040,330
20230830,090400,4662960,5030,5030,5030,5030,316
20230830,090300,3073480,5030,5030,5030,5030,11
20230830,090200,3018150,5030,5030,5030,5030,1
20230830,090100,3013120,5030,5030,5030,5030,311
20230830,090000,1448790,5030,5050,5050,5030,287