KissMeData/083550/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194400,41358630,5060,5060,5060,5060,280
20230830,194300,41358630,5060,5060,5060,5060,0
20230830,194200,41358630,5060,5060,5060,5060,0
20230830,194100,41358630,5060,5060,5060,5060,0
20230830,194000,41358630,5060,5060,5060,5060,0
20230830,193900,41358630,5060,5060,5060,5060,0
20230830,193800,41358630,5060,5060,5060,5060,0
20230830,193700,41358630,5060,5060,5060,5060,0
20230830,193600,41358630,5060,5060,5060,5060,0
20230830,193500,41358630,5060,5060,5060,5060,0
20230830,193400,41358630,5060,5060,5060,5060,0
20230830,193300,41358630,5060,5060,5060,5060,0
20230830,193200,41358630,5060,5060,5060,5060,0
20230830,193100,41358630,5060,5060,5060,5060,0
20230830,193000,41358630,5060,5060,5060,5060,0
20230830,192900,41358630,5060,5060,5060,5060,0
20230830,192800,41358630,5060,5060,5060,5060,0
20230830,192700,41358630,5060,5060,5060,5060,0
20230830,192600,41358630,5060,5060,5060,5060,0
20230830,192500,41358630,5060,5060,5060,5060,0
20230830,192400,41358630,5060,5060,5060,5060,0
20230830,192300,41358630,5060,5060,5060,5060,0
20230830,192200,41358630,5060,5060,5060,5060,0
20230830,192100,41358630,5060,5060,5060,5060,0
20230830,192000,41358630,5060,5060,5060,5060,0
20230830,191900,41358630,5060,5060,5060,5060,0
20230830,191800,41358630,5060,5060,5060,5060,0
20230830,191700,41358630,5060,5060,5060,5060,0
20230830,191600,41358630,5060,5060,5060,5060,0
20230830,191500,41358630,5060,5060,5060,5060,0
20230830,191400,41358630,5060,5060,5060,5060,280
20230830,191300,41358630,5060,5060,5060,5060,0
20230830,191200,41358630,5060,5060,5060,5060,0
20230830,191100,41358630,5060,5060,5060,5060,0
20230830,191000,41358630,5060,5060,5060,5060,0
20230830,190900,41358630,5060,5060,5060,5060,0
20230830,190800,41358630,5060,5060,5060,5060,0
20230830,190700,41358630,5060,5060,5060,5060,0
20230830,190600,41358630,5060,5060,5060,5060,0
20230830,190500,41358630,5060,5060,5060,5060,0
20230830,190400,41358630,5060,5060,5060,5060,0
20230830,190300,41358630,5060,5060,5060,5060,0
20230830,190200,41358630,5060,5060,5060,5060,0
20230830,190100,41358630,5060,5060,5060,5060,0
20230830,190000,41358630,5060,5060,5060,5060,0
20230830,185900,41358630,5060,5060,5060,5060,0
20230830,185800,41358630,5060,5060,5060,5060,0
20230830,185700,41358630,5060,5060,5060,5060,0
20230830,185600,41358630,5060,5060,5060,5060,0
20230830,185500,41358630,5060,5060,5060,5060,0
20230830,185400,41358630,5060,5060,5060,5060,0
20230830,185300,41358630,5060,5060,5060,5060,0
20230830,185200,41358630,5060,5060,5060,5060,0
20230830,185100,41358630,5060,5060,5060,5060,0
20230830,185000,41358630,5060,5060,5060,5060,0
20230830,184900,41358630,5060,5060,5060,5060,0
20230830,184800,41358630,5060,5060,5060,5060,0
20230830,184700,41358630,5060,5060,5060,5060,0
20230830,184600,41358630,5060,5060,5060,5060,0
20230830,184500,41358630,5060,5060,5060,5060,0
20230830,184400,41358630,5060,5060,5060,5060,280
20230830,184300,41358630,5060,5060,5060,5060,0
20230830,184200,41358630,5060,5060,5060,5060,0
20230830,184100,41358630,5060,5060,5060,5060,0
20230830,184000,41358630,5060,5060,5060,5060,0
20230830,183900,41358630,5060,5060,5060,5060,0
20230830,183800,41358630,5060,5060,5060,5060,0
20230830,183700,41358630,5060,5060,5060,5060,0
20230830,183600,41358630,5060,5060,5060,5060,0
20230830,183500,41358630,5060,5060,5060,5060,0
20230830,183400,41358630,5060,5060,5060,5060,0
20230830,183300,41358630,5060,5060,5060,5060,0
20230830,183200,41358630,5060,5060,5060,5060,0
20230830,183100,41358630,5060,5060,5060,5060,0
20230830,183000,41358630,5060,5060,5060,5060,0
20230830,182900,41358630,5060,5060,5060,5060,0
20230830,182800,41358630,5060,5060,5060,5060,0
20230830,182700,41358630,5060,5060,5060,5060,0
20230830,182600,41358630,5060,5060,5060,5060,0
20230830,182500,41358630,5060,5060,5060,5060,0
20230830,182400,41358630,5060,5060,5060,5060,0
20230830,182300,41358630,5060,5060,5060,5060,0
20230830,182200,41358630,5060,5060,5060,5060,0
20230830,182100,41358630,5060,5060,5060,5060,0
20230830,182000,41358630,5060,5060,5060,5060,0
20230830,181900,41358630,5060,5060,5060,5060,0
20230830,181800,41358630,5060,5060,5060,5060,0
20230830,181700,41358630,5060,5060,5060,5060,0
20230830,181600,41358630,5060,5060,5060,5060,0
20230830,181500,41358630,5060,5060,5060,5060,0
20230830,181400,41358630,5060,5060,5060,5060,280
20230830,181300,41358630,5060,5060,5060,5060,0
20230830,181200,41358630,5060,5060,5060,5060,0
20230830,181100,41358630,5060,5060,5060,5060,0
20230830,181000,41358630,5060,5060,5060,5060,0
20230830,180900,41358630,5060,5060,5060,5060,0
20230830,180800,41358630,5060,5060,5060,5060,0
20230830,180700,41358630,5060,5060,5060,5060,0
20230830,180600,41358630,5060,5060,5060,5060,0
20230830,180500,41358630,5060,5060,5060,5060,0
20230830,180400,41358630,5060,5060,5060,5060,0
20230830,180300,41358630,5060,5060,5060,5060,0
20230830,180200,41358630,5060,5060,5060,5060,0
20230830,180100,41358630,5060,5060,5060,5060,0
20230830,180000,41358630,5060,5060,5060,5060,0
20230830,175900,41358630,5060,5060,5060,5060,0
20230830,175800,41358630,5060,5060,5060,5060,0
20230830,175700,41358630,5060,5060,5060,5060,0
20230830,175600,41358630,5060,5060,5060,5060,0
20230830,175500,41358630,5060,5060,5060,5060,0
20230830,175400,41358630,5060,5060,5060,5060,0
20230830,175300,41358630,5060,5060,5060,5060,0
20230830,175200,41358630,5060,5060,5060,5060,0
20230830,175100,41358630,5060,5060,5060,5060,0
20230830,175000,41358630,5060,5060,5060,5060,0
20230830,174900,41358630,5060,5060,5060,5060,0
20230830,174800,41358630,5060,5060,5060,5060,0
20230830,174700,41358630,5060,5060,5060,5060,0
20230830,174600,41358630,5060,5060,5060,5060,0
20230830,174500,41358630,5060,5060,5060,5060,0
20230830,174400,41358630,5060,5060,5060,5060,280
20230830,174300,41358630,5060,5060,5060,5060,0
20230830,174200,41358630,5060,5060,5060,5060,0
20230830,174100,41358630,5060,5060,5060,5060,0
20230830,174000,41358630,5060,5060,5060,5060,0
20230830,173900,41358630,5060,5060,5060,5060,0
20230830,173800,41358630,5060,5060,5060,5060,0
20230830,173700,41358630,5060,5060,5060,5060,0
20230830,173600,41358630,5060,5060,5060,5060,0
20230830,173500,41358630,5060,5060,5060,5060,0
20230830,173400,41358630,5060,5060,5060,5060,0
20230830,173300,41358630,5060,5060,5060,5060,0
20230830,173200,41358630,5060,5060,5060,5060,0
20230830,173100,41358630,5060,5060,5060,5060,0
20230830,173000,41358630,5060,5060,5060,5060,0
20230830,172900,41358630,5060,5060,5060,5060,0
20230830,172800,41358630,5060,5060,5060,5060,0
20230830,172700,41358630,5060,5060,5060,5060,0
20230830,172600,41358630,5060,5060,5060,5060,0
20230830,172500,41358630,5060,5060,5060,5060,0
20230830,172400,41358630,5060,5060,5060,5060,0
20230830,172300,41358630,5060,5060,5060,5060,0
20230830,172200,41358630,5060,5060,5060,5060,0
20230830,172100,41358630,5060,5060,5060,5060,0
20230830,172000,41358630,5060,5060,5060,5060,0
20230830,171900,41358630,5060,5060,5060,5060,0
20230830,171800,41358630,5060,5060,5060,5060,0
20230830,171700,41358630,5060,5060,5060,5060,0
20230830,171600,41358630,5060,5060,5060,5060,0
20230830,171500,41358630,5060,5060,5060,5060,0
20230830,171400,41358630,5060,5060,5060,5060,280
20230830,171300,41358630,5060,5060,5060,5060,0
20230830,171200,41358630,5060,5060,5060,5060,0
20230830,171100,41358630,5060,5060,5060,5060,0
20230830,171000,41358630,5060,5060,5060,5060,0
20230830,170900,41358630,5060,5060,5060,5060,0
20230830,170800,41358630,5060,5060,5060,5060,0
20230830,170700,41358630,5060,5060,5060,5060,0
20230830,170600,41358630,5060,5060,5060,5060,0
20230830,170500,41358630,5060,5060,5060,5060,0
20230830,170400,41358630,5060,5060,5060,5060,0
20230830,170300,41358630,5060,5060,5060,5060,0
20230830,170200,41358630,5060,5060,5060,5060,0
20230830,170100,41358630,5060,5060,5060,5060,0
20230830,170000,41358630,5060,5060,5060,5060,0
20230830,165900,41358630,5060,5060,5060,5060,0
20230830,165800,41358630,5060,5060,5060,5060,0
20230830,165700,41358630,5060,5060,5060,5060,0
20230830,165600,41358630,5060,5060,5060,5060,0
20230830,165500,41358630,5060,5060,5060,5060,0
20230830,165400,41358630,5060,5060,5060,5060,0
20230830,165300,41358630,5060,5060,5060,5060,0
20230830,165200,41358630,5060,5060,5060,5060,0
20230830,165100,41358630,5060,5060,5060,5060,0
20230830,165000,41358630,5060,5060,5060,5060,0
20230830,164900,41358630,5060,5060,5060,5060,0
20230830,164800,41358630,5060,5060,5060,5060,0
20230830,164700,41358630,5060,5060,5060,5060,0
20230830,164600,41358630,5060,5060,5060,5060,0
20230830,164500,41358630,5060,5060,5060,5060,0
20230830,164400,41358630,5060,5060,5060,5060,280
20230830,164300,41358630,5060,5060,5060,5060,0
20230830,164200,41358630,5060,5060,5060,5060,0
20230830,164100,41358630,5060,5060,5060,5060,0
20230830,164000,41358630,5060,5060,5060,5060,0
20230830,163900,41358630,5060,5060,5060,5060,0
20230830,163800,41358630,5060,5060,5060,5060,0
20230830,163700,41358630,5060,5060,5060,5060,0
20230830,163600,41358630,5060,5060,5060,5060,0
20230830,163500,41358630,5060,5060,5060,5060,0
20230830,163400,41358630,5060,5060,5060,5060,0
20230830,163300,41358630,5060,5060,5060,5060,0
20230830,163200,41358630,5060,5060,5060,5060,0
20230830,163100,41358630,5060,5060,5060,5060,0
20230830,163000,41358630,5060,5060,5060,5060,0
20230830,162900,41358630,5060,5060,5060,5060,0
20230830,162800,41358630,5060,5060,5060,5060,0
20230830,162700,41358630,5060,5060,5060,5060,0
20230830,162600,41358630,5060,5060,5060,5060,0
20230830,162500,41358630,5060,5060,5060,5060,0
20230830,162400,41358630,5060,5060,5060,5060,0
20230830,162300,41358630,5060,5060,5060,5060,0
20230830,162200,41358630,5060,5060,5060,5060,0
20230830,162100,41358630,5060,5060,5060,5060,0
20230830,162000,41358630,5060,5060,5060,5060,0
20230830,161900,41358630,5060,5060,5060,5060,0
20230830,161800,41358630,5060,5060,5060,5060,0
20230830,161700,41358630,5060,5060,5060,5060,0
20230830,161600,41358630,5060,5060,5060,5060,0
20230830,161500,41358630,5060,5060,5060,5060,0
20230830,161400,41358630,5060,5060,5060,5060,280
20230830,161300,41358630,5060,5060,5060,5060,0
20230830,161200,41358630,5060,5060,5060,5060,0
20230830,161100,41358630,5060,5060,5060,5060,0
20230830,161000,41358630,5060,5060,5060,5060,0
20230830,160900,41358630,5060,5060,5060,5060,0
20230830,160800,41358630,5060,5060,5060,5060,0
20230830,160700,41358630,5060,5060,5060,5060,0
20230830,160600,41358630,5060,5060,5060,5060,0
20230830,160500,41358630,5060,5060,5060,5060,0
20230830,160400,41358630,5060,5060,5060,5060,0
20230830,160300,41358630,5060,5060,5060,5060,0
20230830,160200,41358630,5060,5060,5060,5060,0
20230830,160100,41358630,5060,5060,5060,5060,0
20230830,160000,41358630,5060,5060,5060,5060,0
20230830,155900,41358630,5060,5060,5060,5060,0
20230830,155800,41358630,5060,5060,5060,5060,0
20230830,155700,41358630,5060,5060,5060,5060,0
20230830,155600,41358630,5060,5060,5060,5060,0
20230830,155500,41358630,5060,5060,5060,5060,0
20230830,155400,41358630,5060,5060,5060,5060,0
20230830,155300,41358630,5060,5060,5060,5060,0
20230830,155200,41358630,5060,5060,5060,5060,0
20230830,155100,41358630,5060,5060,5060,5060,0
20230830,155000,41358630,5060,5060,5060,5060,0
20230830,154900,41358630,5060,5060,5060,5060,0
20230830,154800,41358630,5060,5060,5060,5060,0
20230830,154700,41358630,5060,5060,5060,5060,0
20230830,154600,41358630,5060,5060,5060,5060,0
20230830,154500,41358630,5060,5060,5060,5060,0
20230830,154400,41358630,5060,5060,5060,5060,280
20230830,154300,41358630,5060,5060,5060,5060,0
20230830,154200,41358630,5060,5060,5060,5060,0
20230830,154100,41358630,5060,5060,5060,5060,0
20230830,154000,41358630,5060,5060,5060,5060,0
20230830,153900,41358630,5060,5060,5060,5060,0
20230830,153800,41358630,5060,5060,5060,5060,0
20230830,153700,41358630,5060,5060,5060,5060,0
20230830,153600,41358630,5060,5060,5060,5060,0
20230830,153500,41358630,5060,5060,5060,5060,0
20230830,153400,41358630,5060,5060,5060,5060,0
20230830,153300,41358630,5060,5060,5060,5060,0
20230830,153200,41358630,5060,5060,5060,5060,0
20230830,153100,41358630,5060,5060,5060,5060,0
20230830,153000,41358630,5060,5060,5060,5060,280
20230830,152900,39941830,5060,5060,5060,5060,0
20230830,152800,39941830,5060,5060,5060,5060,0
20230830,152700,39941830,5060,5060,5060,5060,0
20230830,152600,39941830,5060,5060,5060,5060,0
20230830,152500,39941830,5060,5060,5060,5060,0
20230830,152400,39941830,5060,5060,5060,5060,0
20230830,152300,39941830,5060,5060,5060,5060,0
20230830,152200,39941830,5060,5060,5060,5060,0
20230830,152100,39941830,5060,5060,5060,5060,0
20230830,152000,39941830,5060,5060,5060,5060,0
20230830,151900,39941830,5060,5060,5060,5060,0
20230830,151800,39941830,5060,5060,5060,5060,1
20230830,151700,39936770,5060,5060,5060,5060,0
20230830,151600,39936770,5060,5060,5060,5060,11
20230830,151500,39881110,5060,5060,5060,5060,0
20230830,151400,39881110,5060,5060,5060,5060,0
20230830,151300,39881110,5060,5060,5060,5060,0
20230830,151200,39881110,5060,5060,5060,5060,0
20230830,151100,39881110,5060,5060,5060,5060,2
20230830,151000,39870990,5050,5060,5060,5050,631
20230830,150900,36681330,5060,5060,5060,5060,46
20230830,150800,36448570,5070,5070,5070,5070,10
20230830,150700,36397870,5070,5070,5070,5070,0
20230830,150600,36397870,5070,5060,5070,5060,211
20230830,150500,35328210,5070,5070,5070,5070,0
20230830,150400,35328210,5070,5070,5070,5060,308
20230830,150300,33766730,5060,5060,5060,5060,4
20230830,150200,33746490,5060,5070,5070,5060,12
20230830,150100,33685680,5060,5070,5070,5060,97
20230830,150000,33194850,5070,5070,5070,5070,0
20230830,145900,33194850,5070,5070,5070,5070,0
20230830,145800,33194850,5070,5070,5070,5070,0
20230830,145700,33194850,5070,5070,5070,5070,0
20230830,145600,33194850,5070,5070,5070,5070,0
20230830,145500,33194850,5070,5070,5070,5070,0
20230830,145400,33194850,5070,5070,5070,5070,0
20230830,145300,33194850,5070,5070,5070,5070,0
20230830,145200,33194850,5070,5070,5070,5070,0
20230830,145100,33194850,5070,5070,5070,5070,0
20230830,145000,33194850,5070,5070,5070,5070,0
20230830,144900,33194850,5070,5070,5070,5070,0
20230830,144800,33194850,5070,5070,5070,5070,0
20230830,144700,33194850,5070,5070,5070,5070,0
20230830,144600,33194850,5070,5070,5070,5070,0
20230830,144500,33194850,5070,5070,5070,5070,0
20230830,144400,33194850,5070,5070,5070,5070,0
20230830,144300,33194850,5070,5070,5070,5070,0
20230830,144200,33194850,5070,5070,5070,5070,0
20230830,144100,33194850,5070,5070,5070,5070,0
20230830,144000,33194850,5070,5070,5070,5070,0
20230830,143900,33194850,5070,5070,5070,5070,0
20230830,143800,33194850,5070,5070,5070,5070,0
20230830,143700,33194850,5070,5070,5070,5070,1
20230830,143600,33189780,5070,5070,5070,5070,3
20230830,143500,33174570,5070,5070,5070,5070,0
20230830,143400,33174570,5070,5070,5070,5070,0
20230830,143300,33174570,5070,5070,5070,5070,0
20230830,143200,33174570,5070,5070,5070,5070,0
20230830,143100,33174570,5070,5070,5070,5070,0
20230830,143000,33174570,5070,5070,5070,5070,1
20230830,142900,33169500,5030,5030,5030,5030,0
20230830,142800,33169500,5030,5030,5030,5030,0
20230830,142700,33169500,5030,5030,5030,5030,0
20230830,142600,33169500,5030,5030,5030,5030,0
20230830,142500,33169500,5030,5030,5030,5030,0
20230830,142400,33169500,5030,5030,5030,5030,0
20230830,142300,33169500,5030,5030,5030,5030,0
20230830,142200,33169500,5030,5030,5030,5030,0
20230830,142100,33169500,5030,5030,5030,5030,0
20230830,142000,33169500,5030,5030,5030,5030,0
20230830,141900,33169500,5030,5030,5030,5030,0
20230830,141800,33169500,5030,5060,5060,5030,200
20230830,141700,32162190,5070,5070,5070,5070,0
20230830,141600,32162190,5070,5070,5070,5070,0
20230830,141500,32162190,5070,5070,5070,5070,0
20230830,141400,32162190,5070,5070,5070,5070,0
20230830,141300,32162190,5070,5070,5070,5070,0
20230830,141200,32162190,5070,5070,5070,5070,0
20230830,141100,32162190,5070,5070,5070,5070,0
20230830,141000,32162190,5070,5070,5070,5070,1
20230830,140900,32157120,5040,5040,5040,5040,0
20230830,140800,32157120,5040,5040,5040,5040,0
20230830,140700,32157120,5040,5040,5040,5040,0
20230830,140600,32157120,5040,5040,5040,5040,0
20230830,140500,32157120,5040,5060,5060,5040,325
20230830,140400,30517970,5070,5070,5070,5070,0
20230830,140300,30517970,5070,5070,5070,5070,0
20230830,140200,30517970,5070,5070,5070,5070,0
20230830,140100,30517970,5070,5070,5070,5070,0
20230830,140000,30517970,5070,5070,5070,5070,0
20230830,135900,30517970,5070,5070,5070,5070,0
20230830,135800,30517970,5070,5070,5070,5070,0
20230830,135700,30517970,5070,5070,5070,5070,0
20230830,135600,30517970,5070,5070,5070,5070,0
20230830,135500,30517970,5070,5070,5070,5070,0
20230830,135400,30517970,5070,5070,5070,5070,0
20230830,135300,30517970,5070,5070,5070,5070,0
20230830,135200,30517970,5070,5070,5070,5070,0
20230830,135100,30517970,5070,5070,5070,5070,0
20230830,135000,30517970,5070,5070,5070,5070,0
20230830,134900,30517970,5070,5070,5070,5070,0
20230830,134800,30517970,5070,5070,5070,5070,0
20230830,134700,30517970,5070,5070,5070,5070,0
20230830,134600,30517970,5070,5070,5070,5070,0
20230830,134500,30517970,5070,5070,5070,5070,0
20230830,134400,30517970,5070,5070,5070,5070,0
20230830,134300,30517970,5070,5070,5070,5070,0
20230830,134200,30517970,5070,5070,5070,5070,0
20230830,134100,30517970,5070,5070,5070,5070,0
20230830,134000,30517970,5070,5070,5070,5070,0
20230830,133900,30517970,5070,5070,5070,5070,0
20230830,133800,30517970,5070,5070,5070,5070,0
20230830,133700,30517970,5070,5070,5070,5070,0
20230830,133600,30517970,5070,5070,5070,5070,0
20230830,133500,30517970,5070,5070,5070,5070,0
20230830,133400,30517970,5070,5070,5070,5070,5
20230830,133300,30492620,5070,5070,5070,5070,0
20230830,133200,30492620,5070,5070,5070,5070,0
20230830,133100,30492620,5070,5070,5070,5070,0
20230830,133000,30492620,5070,5070,5070,5070,0
20230830,132900,30492620,5070,5070,5070,5070,0
20230830,132800,30492620,5070,5070,5070,5070,0
20230830,132700,30492620,5070,5070,5070,5070,0
20230830,132600,30492620,5070,5070,5070,5070,0
20230830,132500,30492620,5070,5070,5070,5070,0
20230830,132400,30492620,5070,5070,5070,5070,0
20230830,132300,30492620,5070,5070,5070,5070,0
20230830,132200,30492620,5070,5070,5070,5070,0
20230830,132100,30492620,5070,5070,5070,5070,0
20230830,132000,30492620,5070,5070,5070,5070,0
20230830,131900,30492620,5070,5070,5070,5070,0
20230830,131800,30492620,5070,5070,5070,5070,0
20230830,131700,30492620,5070,5070,5070,5070,0
20230830,131600,30492620,5070,5070,5070,5070,2
20230830,131500,30482480,5070,5070,5070,5070,0
20230830,131400,30482480,5070,5070,5070,5070,63
20230830,131300,30163070,5080,5080,5080,5080,0
20230830,131200,30163070,5080,5080,5080,5080,0
20230830,131100,30163070,5080,5080,5080,5080,2
20230830,131000,30152910,5070,5070,5070,5070,37
20230830,130900,29965320,5070,5070,5070,5070,0
20230830,130800,29965320,5070,5070,5070,5070,0
20230830,130700,29965320,5070,5070,5070,5070,0
20230830,130600,29965320,5070,5070,5070,5070,0
20230830,130500,29965320,5070,5070,5070,5070,0
20230830,130400,29965320,5070,5070,5070,5070,0
20230830,130300,29965320,5070,5070,5070,5070,0
20230830,130200,29965320,5070,5070,5070,5070,0
20230830,130100,29965320,5070,5070,5070,5070,0
20230830,130000,29965320,5070,5070,5070,5070,0
20230830,125900,29965320,5070,5060,5070,5060,16
20230830,125800,29884300,5060,5060,5060,5060,1
20230830,125700,29879240,5050,5050,5050,5050,0
20230830,125600,29879240,5050,5050,5050,5050,2
20230830,125500,29869140,5070,5070,5070,5070,0
20230830,125400,29869140,5070,5070,5070,5070,0
20230830,125300,29869140,5070,5070,5070,5070,0
20230830,125200,29869140,5070,5070,5070,5070,300
20230830,125100,28348140,5070,5070,5070,5070,0
20230830,125000,28348140,5070,5070,5070,5070,0
20230830,124900,28348140,5070,5070,5070,5070,0
20230830,124800,28348140,5070,5070,5070,5070,0
20230830,124700,28348140,5070,5070,5070,5070,0
20230830,124600,28348140,5070,5070,5070,5070,0
20230830,124500,28348140,5070,5070,5070,5070,0
20230830,124400,28348140,5070,5070,5070,5070,0
20230830,124300,28348140,5070,5070,5070,5070,0
20230830,124200,28348140,5070,5070,5070,5070,0
20230830,124100,28348140,5070,5070,5070,5070,0
20230830,124000,28348140,5070,5070,5070,5070,0
20230830,123900,28348140,5070,5070,5070,5070,0
20230830,123800,28348140,5070,5050,5070,5050,20
20230830,123700,28247120,5070,5070,5070,5070,0
20230830,123600,28247120,5070,5070,5070,5070,0
20230830,123500,28247120,5070,5070,5070,5070,0
20230830,123400,28247120,5070,5070,5070,5070,0
20230830,123300,28247120,5070,5070,5070,5070,0
20230830,123200,28247120,5070,5070,5070,5070,0
20230830,123100,28247120,5070,5070,5070,5070,0
20230830,123000,28247120,5070,5070,5070,5070,0
20230830,122900,28247120,5070,5070,5070,5070,0
20230830,122800,28247120,5070,5060,5070,5060,11
20230830,122700,28191450,5060,5060,5060,5060,0
20230830,122600,28191450,5060,5060,5060,5060,0
20230830,122500,28191450,5060,5060,5060,5060,0
20230830,122400,28191450,5060,5060,5060,5060,0
20230830,122300,28191450,5060,5060,5060,5060,20
20230830,122200,28090250,5070,5070,5070,5070,0
20230830,122100,28090250,5070,5070,5070,5070,0
20230830,122000,28090250,5070,5070,5070,5070,0
20230830,121900,28090250,5070,5070,5070,5070,0
20230830,121800,28090250,5070,5070,5070,5070,0
20230830,121700,28090250,5070,5070,5070,5070,0
20230830,121600,28090250,5070,5070,5070,5070,0
20230830,121500,28090250,5070,5070,5070,5070,0
20230830,121400,28090250,5070,5070,5070,5070,0
20230830,121300,28090250,5070,5070,5070,5070,0
20230830,121200,28090250,5070,5070,5070,5070,0
20230830,121100,28090250,5070,5070,5070,5070,0
20230830,121000,28090250,5070,5070,5070,5070,0
20230830,120900,28090250,5070,5070,5070,5070,5
20230830,120800,28064900,5070,5070,5070,5070,0
20230830,120700,28064900,5070,5070,5070,5070,0
20230830,120600,28064900,5070,5070,5070,5070,0
20230830,120500,28064900,5070,5070,5070,5070,0
20230830,120400,28064900,5070,5070,5070,5070,0
20230830,120300,28064900,5070,5070,5070,5070,0
20230830,120200,28064900,5070,5070,5070,5070,0
20230830,120100,28064900,5070,5070,5070,5070,0
20230830,120000,28064900,5070,5070,5070,5070,0
20230830,115900,28064900,5070,5070,5070,5070,0
20230830,115800,28064900,5070,5070,5070,5070,0
20230830,115700,28064900,5070,5070,5070,5070,0
20230830,115600,28064900,5070,5070,5070,5070,0
20230830,115500,28064900,5070,5070,5070,5070,0
20230830,115400,28064900,5070,5070,5070,5070,0
20230830,115300,28064900,5070,5070,5070,5070,0
20230830,115200,28064900,5070,5070,5070,5070,0
20230830,115100,28064900,5070,5070,5070,5070,0
20230830,115000,28064900,5070,5070,5070,5070,0
20230830,114900,28064900,5070,5070,5070,5070,0
20230830,114800,28064900,5070,5070,5070,5070,0
20230830,114700,28064900,5070,5070,5070,5070,0
20230830,114600,28064900,5070,5070,5070,5070,0
20230830,114500,28064900,5070,5070,5070,5070,0
20230830,114400,28064900,5070,5070,5070,5070,0
20230830,114300,28064900,5070,5070,5070,5070,0
20230830,114200,28064900,5070,5070,5070,5070,0
20230830,114100,28064900,5070,5070,5070,5070,0
20230830,114000,28064900,5070,5070,5070,5070,0
20230830,113900,28064900,5070,5070,5070,5070,0
20230830,113800,28064900,5070,5070,5070,5070,0
20230830,113700,28064900,5070,5070,5070,5070,0
20230830,113600,28064900,5070,5070,5070,5070,0
20230830,113500,28064900,5070,5070,5070,5070,0
20230830,113400,28064900,5070,5070,5070,5070,0
20230830,113300,28064900,5070,5070,5070,5070,5
20230830,113200,28039550,5070,5070,5070,5070,0
20230830,113100,28039550,5070,5070,5070,5070,0
20230830,113000,28039550,5070,5070,5070,5070,0
20230830,112900,28039550,5070,5070,5070,5070,0
20230830,112800,28039550,5070,5070,5070,5070,0
20230830,112700,28039550,5070,5070,5070,5070,0
20230830,112600,28039550,5070,5070,5070,5070,3
20230830,112500,28024340,5070,5070,5070,5070,0
20230830,112400,28024340,5070,5070,5070,5070,0
20230830,112300,28024340,5070,5070,5070,5070,0
20230830,112200,28024340,5070,5070,5070,5070,0
20230830,112100,28024340,5070,5070,5070,5070,0
20230830,112000,28024340,5070,5070,5070,5070,2
20230830,111900,28014200,5040,5040,5040,5040,0
20230830,111800,28014200,5040,5040,5040,5040,0
20230830,111700,28014200,5040,5040,5040,5040,0
20230830,111600,28014200,5040,5040,5040,5040,0
20230830,111500,28014200,5040,5040,5040,5040,600
20230830,111400,24990200,5040,5040,5040,5040,0
20230830,111300,24990200,5040,5040,5040,5040,0
20230830,111200,24990200,5040,5040,5040,5040,0
20230830,111100,24990200,5040,5050,5050,5040,17
20230830,111000,24904490,5050,5050,5050,5050,9
20230830,110900,24859040,5070,5070,5070,5070,0
20230830,110800,24859040,5070,5070,5070,5070,1
20230830,110700,24853970,5060,5060,5060,5060,0
20230830,110600,24853970,5060,5060,5060,5060,0
20230830,110500,24853970,5060,5060,5060,5060,0
20230830,110400,24853970,5060,5060,5060,5060,1
20230830,110300,24848910,5040,5040,5040,5040,0
20230830,110200,24848910,5040,5040,5040,5040,0
20230830,110100,24848910,5040,5040,5040,5040,0
20230830,110000,24848910,5040,5040,5040,5040,0
20230830,105900,24848910,5040,5040,5040,5040,0
20230830,105800,24848910,5040,5050,5050,5040,122
20230830,105700,24233970,5060,5060,5060,5060,55
20230830,105600,23955670,5060,5060,5060,5060,0
20230830,105500,23955670,5060,5060,5060,5060,0
20230830,105400,23955670,5060,5060,5060,5060,0
20230830,105300,23955670,5060,5060,5060,5060,0
20230830,105200,23955670,5060,5060,5060,5060,0
20230830,105100,23955670,5060,5060,5060,5060,0
20230830,105000,23955670,5060,5060,5060,5060,0
20230830,104900,23955670,5060,5060,5060,5060,0
20230830,104800,23955670,5060,5060,5060,5060,0
20230830,104700,23955670,5060,5060,5060,5060,0
20230830,104600,23955670,5060,5060,5060,5060,0
20230830,104500,23955670,5060,5060,5060,5060,0
20230830,104400,23955670,5060,5060,5060,5060,0
20230830,104300,23955670,5060,5060,5060,5060,0
20230830,104200,23955670,5060,5060,5060,5060,0
20230830,104100,23955670,5060,5060,5060,5060,0
20230830,104000,23955670,5060,5060,5060,5060,0
20230830,103900,23955670,5060,5060,5060,5060,0
20230830,103800,23955670,5060,5060,5060,5060,0
20230830,103700,23955670,5060,5060,5060,5060,0
20230830,103600,23955670,5060,5060,5060,5060,0
20230830,103500,23955670,5060,5060,5060,5060,102
20230830,103400,23439550,5040,5040,5040,5040,0
20230830,103300,23439550,5040,5040,5040,5040,0
20230830,103200,23439550,5040,5040,5040,5040,0
20230830,103100,23439550,5040,5040,5040,5040,0
20230830,103000,23439550,5040,5040,5040,5040,0
20230830,102900,23439550,5040,5040,5040,5040,0
20230830,102800,23439550,5040,5040,5040,5040,0
20230830,102700,23439550,5040,5040,5040,5040,0
20230830,102600,23439550,5040,5050,5050,5040,84
20230830,102500,23015770,5060,5060,5060,5060,0
20230830,102400,23015770,5060,5060,5060,5060,57
20230830,102300,22727350,5060,5060,5060,5060,0
20230830,102200,22727350,5060,5060,5060,5060,119
20230830,102100,22125210,5060,5060,5060,5060,0
20230830,102000,22125210,5060,5060,5060,5060,0
20230830,101900,22125210,5060,5060,5060,5060,0
20230830,101800,22125210,5060,5060,5060,5060,0
20230830,101700,22125210,5060,5060,5060,5060,0
20230830,101600,22125210,5060,5060,5060,5060,0
20230830,101500,22125210,5060,5060,5060,5060,0
20230830,101400,22125210,5060,5060,5060,5060,0
20230830,101300,22125210,5060,5060,5060,5060,10
20230830,101200,22074610,5050,5050,5050,5050,0
20230830,101100,22074610,5050,5050,5050,5050,0
20230830,101000,22074610,5050,5050,5050,5050,0
20230830,100900,22074610,5050,5050,5050,5050,1
20230830,100800,22069560,5040,5040,5040,5040,0
20230830,100700,22069560,5040,5040,5040,5040,0
20230830,100600,22069560,5040,5040,5040,5040,227
20230830,100500,20925480,5030,5030,5030,5030,0
20230830,100400,20925480,5030,5060,5060,5030,723
20230830,100300,17276090,5050,5050,5050,5050,0
20230830,100200,17276090,5050,5050,5050,5050,0
20230830,100100,17276090,5050,5070,5070,5050,646
20230830,100000,14011600,5080,5080,5080,5080,153
20230830,095900,13234360,5100,5100,5100,5100,0
20230830,095800,13234360,5100,5100,5100,5100,0
20230830,095700,13234360,5100,5100,5100,5100,0
20230830,095600,13234360,5100,5100,5100,5100,30
20230830,095500,13081360,5100,5100,5100,5100,0
20230830,095400,13081360,5100,5100,5100,5100,0
20230830,095300,13081360,5100,5100,5100,5100,0
20230830,095200,13081360,5100,5100,5100,5100,0
20230830,095100,13081360,5100,5100,5100,5100,528
20230830,095000,10388560,5110,5110,5110,5110,0
20230830,094900,10388560,5110,5110,5110,5110,0
20230830,094800,10388560,5110,5110,5110,5110,0
20230830,094700,10388560,5110,5110,5110,5110,0
20230830,094600,10388560,5110,5110,5110,5110,0
20230830,094500,10388560,5110,5110,5110,5110,0
20230830,094400,10388560,5110,5110,5110,5110,0
20230830,094300,10388560,5110,5110,5110,5110,0
20230830,094200,10388560,5110,5110,5110,5110,0
20230830,094100,10388560,5110,5110,5110,5110,0
20230830,094000,10388560,5110,5090,5110,5090,12
20230830,093900,10327420,5090,5090,5090,5090,4
20230830,093800,10307060,5130,5130,5130,5130,0
20230830,093700,10307060,5130,5130,5130,5130,0
20230830,093600,10307060,5130,5100,5130,5100,460
20230830,093500,7955070,5110,5100,5110,5090,203
20230830,093400,6919680,5090,5090,5090,5090,25
20230830,093300,6792430,5090,5090,5090,5090,100
20230830,093200,6283430,5090,5090,5090,5090,9
20230830,093100,6237620,5090,5090,5090,5090,0
20230830,093000,6237620,5090,5090,5090,5090,0
20230830,092900,6237620,5090,5090,5090,5090,0
20230830,092800,6237620,5090,5090,5090,5090,18
20230830,092700,6146000,5070,5070,5070,5070,0
20230830,092600,6146000,5070,5070,5070,5070,0
20230830,092500,6146000,5070,5070,5070,5070,0
20230830,092400,6146000,5070,5070,5070,5070,0
20230830,092300,6146000,5070,5070,5070,5070,0
20230830,092200,6146000,5070,5070,5070,5070,0
20230830,092100,6146000,5070,5070,5070,5070,0
20230830,092000,6146000,5070,5070,5070,5070,100
20230830,091900,5639000,5070,5070,5070,5070,0
20230830,091800,5639000,5070,5070,5070,5070,0
20230830,091700,5639000,5070,5070,5070,5070,1
20230830,091600,5633930,5070,5070,5070,5070,0
20230830,091500,5633930,5070,5070,5070,5070,0
20230830,091400,5633930,5070,5070,5070,5070,11
20230830,091300,5578160,5080,5080,5080,5080,0
20230830,091200,5578160,5080,5080,5080,5080,0
20230830,091100,5578160,5080,5080,5080,5080,3
20230830,091000,5562920,5070,5060,5070,5060,277
20230830,090900,4159360,5070,5070,5070,5070,0
20230830,090800,4159360,5070,5070,5070,5070,4
20230830,090700,4139080,5060,5060,5060,5060,0
20230830,090600,4139080,5060,5060,5060,5060,0
20230830,090500,4139080,5060,5060,5060,5060,388
20230830,090400,2175800,5060,5060,5060,5060,0
20230830,090300,2175800,5060,5060,5060,5060,0
20230830,090200,2175800,5060,5060,5060,5060,0
20230830,090100,2175800,5060,5060,5060,5060,0
20230830,090000,2175800,5060,5060,5060,5060,430