KissMeData/190650/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,201400,79301530,6370,6370,6370,6370,348
20230830,201300,79301530,6370,6370,6370,6370,0
20230830,201200,79301530,6370,6370,6370,6370,0
20230830,201100,79301530,6370,6370,6370,6370,0
20230830,201000,79301530,6370,6370,6370,6370,0
20230830,200900,79301530,6370,6370,6370,6370,0
20230830,200800,79301530,6370,6370,6370,6370,0
20230830,200700,79301530,6370,6370,6370,6370,0
20230830,200600,79301530,6370,6370,6370,6370,0
20230830,200500,79301530,6370,6370,6370,6370,0
20230830,200400,79301530,6370,6370,6370,6370,0
20230830,200300,79301530,6370,6370,6370,6370,0
20230830,200200,79301530,6370,6370,6370,6370,0
20230830,200100,79301530,6370,6370,6370,6370,0
20230830,200000,79301530,6370,6370,6370,6370,0
20230830,195900,79301530,6370,6370,6370,6370,0
20230830,195800,79301530,6370,6370,6370,6370,0
20230830,195700,79301530,6370,6370,6370,6370,0
20230830,195600,79301530,6370,6370,6370,6370,0
20230830,195500,79301530,6370,6370,6370,6370,0
20230830,195400,79301530,6370,6370,6370,6370,0
20230830,195300,79301530,6370,6370,6370,6370,0
20230830,195200,79301530,6370,6370,6370,6370,0
20230830,195100,79301530,6370,6370,6370,6370,0
20230830,195000,79301530,6370,6370,6370,6370,0
20230830,194900,79301530,6370,6370,6370,6370,0
20230830,194800,79301530,6370,6370,6370,6370,0
20230830,194700,79301530,6370,6370,6370,6370,0
20230830,194600,79301530,6370,6370,6370,6370,0
20230830,194500,79301530,6370,6370,6370,6370,0
20230830,194400,79301530,6370,6370,6370,6370,348
20230830,194300,79301530,6370,6370,6370,6370,0
20230830,194200,79301530,6370,6370,6370,6370,0
20230830,194100,79301530,6370,6370,6370,6370,0
20230830,194000,79301530,6370,6370,6370,6370,0
20230830,193900,79301530,6370,6370,6370,6370,0
20230830,193800,79301530,6370,6370,6370,6370,0
20230830,193700,79301530,6370,6370,6370,6370,0
20230830,193600,79301530,6370,6370,6370,6370,0
20230830,193500,79301530,6370,6370,6370,6370,0
20230830,193400,79301530,6370,6370,6370,6370,0
20230830,193300,79301530,6370,6370,6370,6370,0
20230830,193200,79301530,6370,6370,6370,6370,0
20230830,193100,79301530,6370,6370,6370,6370,0
20230830,193000,79301530,6370,6370,6370,6370,0
20230830,192900,79301530,6370,6370,6370,6370,0
20230830,192800,79301530,6370,6370,6370,6370,0
20230830,192700,79301530,6370,6370,6370,6370,0
20230830,192600,79301530,6370,6370,6370,6370,0
20230830,192500,79301530,6370,6370,6370,6370,0
20230830,192400,79301530,6370,6370,6370,6370,0
20230830,192300,79301530,6370,6370,6370,6370,0
20230830,192200,79301530,6370,6370,6370,6370,0
20230830,192100,79301530,6370,6370,6370,6370,0
20230830,192000,79301530,6370,6370,6370,6370,0
20230830,191900,79301530,6370,6370,6370,6370,0
20230830,191800,79301530,6370,6370,6370,6370,0
20230830,191700,79301530,6370,6370,6370,6370,0
20230830,191600,79301530,6370,6370,6370,6370,0
20230830,191500,79301530,6370,6370,6370,6370,0
20230830,191400,79301530,6370,6370,6370,6370,348
20230830,191300,79301530,6370,6370,6370,6370,0
20230830,191200,79301530,6370,6370,6370,6370,0
20230830,191100,79301530,6370,6370,6370,6370,0
20230830,191000,79301530,6370,6370,6370,6370,0
20230830,190900,79301530,6370,6370,6370,6370,0
20230830,190800,79301530,6370,6370,6370,6370,0
20230830,190700,79301530,6370,6370,6370,6370,0
20230830,190600,79301530,6370,6370,6370,6370,0
20230830,190500,79301530,6370,6370,6370,6370,0
20230830,190400,79301530,6370,6370,6370,6370,0
20230830,190300,79301530,6370,6370,6370,6370,0
20230830,190200,79301530,6370,6370,6370,6370,0
20230830,190100,79301530,6370,6370,6370,6370,0
20230830,190000,79301530,6370,6370,6370,6370,0
20230830,185900,79301530,6370,6370,6370,6370,0
20230830,185800,79301530,6370,6370,6370,6370,0
20230830,185700,79301530,6370,6370,6370,6370,0
20230830,185600,79301530,6370,6370,6370,6370,0
20230830,185500,79301530,6370,6370,6370,6370,0
20230830,185400,79301530,6370,6370,6370,6370,0
20230830,185300,79301530,6370,6370,6370,6370,0
20230830,185200,79301530,6370,6370,6370,6370,0
20230830,185100,79301530,6370,6370,6370,6370,0
20230830,185000,79301530,6370,6370,6370,6370,0
20230830,184900,79301530,6370,6370,6370,6370,0
20230830,184800,79301530,6370,6370,6370,6370,0
20230830,184700,79301530,6370,6370,6370,6370,0
20230830,184600,79301530,6370,6370,6370,6370,0
20230830,184500,79301530,6370,6370,6370,6370,0
20230830,184400,79301530,6370,6370,6370,6370,348
20230830,184300,79301530,6370,6370,6370,6370,0
20230830,184200,79301530,6370,6370,6370,6370,0
20230830,184100,79301530,6370,6370,6370,6370,0
20230830,184000,79301530,6370,6370,6370,6370,0
20230830,183900,79301530,6370,6370,6370,6370,0
20230830,183800,79301530,6370,6370,6370,6370,0
20230830,183700,79301530,6370,6370,6370,6370,0
20230830,183600,79301530,6370,6370,6370,6370,0
20230830,183500,79301530,6370,6370,6370,6370,0
20230830,183400,79301530,6370,6370,6370,6370,0
20230830,183300,79301530,6370,6370,6370,6370,0
20230830,183200,79301530,6370,6370,6370,6370,0
20230830,183100,79301530,6370,6370,6370,6370,0
20230830,183000,79301530,6370,6370,6370,6370,0
20230830,182900,79301530,6370,6370,6370,6370,0
20230830,182800,79301530,6370,6370,6370,6370,0
20230830,182700,79301530,6370,6370,6370,6370,0
20230830,182600,79301530,6370,6370,6370,6370,0
20230830,182500,79301530,6370,6370,6370,6370,0
20230830,182400,79301530,6370,6370,6370,6370,0
20230830,182300,79301530,6370,6370,6370,6370,0
20230830,182200,79301530,6370,6370,6370,6370,0
20230830,182100,79301530,6370,6370,6370,6370,0
20230830,182000,79301530,6370,6370,6370,6370,0
20230830,181900,79301530,6370,6370,6370,6370,0
20230830,181800,79301530,6370,6370,6370,6370,0
20230830,181700,79301530,6370,6370,6370,6370,0
20230830,181600,79301530,6370,6370,6370,6370,0
20230830,181500,79301530,6370,6370,6370,6370,0
20230830,181400,79301530,6370,6370,6370,6370,348
20230830,181300,79301530,6370,6370,6370,6370,0
20230830,181200,79301530,6370,6370,6370,6370,0
20230830,181100,79301530,6370,6370,6370,6370,0
20230830,181000,79301530,6370,6370,6370,6370,0
20230830,180900,79301530,6370,6370,6370,6370,0
20230830,180800,79301530,6370,6370,6370,6370,0
20230830,180700,79301530,6370,6370,6370,6370,0
20230830,180600,79301530,6370,6370,6370,6370,0
20230830,180500,79301530,6370,6370,6370,6370,0
20230830,180400,79301530,6370,6370,6370,6370,0
20230830,180300,79301530,6370,6370,6370,6370,0
20230830,180200,79301530,6370,6370,6370,6370,0
20230830,180100,79301530,6370,6370,6370,6370,0
20230830,180000,79301530,6370,6370,6370,6370,0
20230830,175900,79301530,6370,6370,6370,6370,0
20230830,175800,79301530,6370,6370,6370,6370,0
20230830,175700,79301530,6370,6370,6370,6370,0
20230830,175600,79301530,6370,6370,6370,6370,0
20230830,175500,79301530,6370,6370,6370,6370,0
20230830,175400,79301530,6370,6370,6370,6370,0
20230830,175300,79301530,6370,6370,6370,6370,0
20230830,175200,79301530,6370,6370,6370,6370,0
20230830,175100,79301530,6370,6370,6370,6370,0
20230830,175000,79301530,6370,6370,6370,6370,0
20230830,174900,79301530,6370,6370,6370,6370,0
20230830,174800,79301530,6370,6370,6370,6370,0
20230830,174700,79301530,6370,6370,6370,6370,0
20230830,174600,79301530,6370,6370,6370,6370,0
20230830,174500,79301530,6370,6370,6370,6370,0
20230830,174400,79301530,6370,6370,6370,6370,348
20230830,174300,79301530,6370,6370,6370,6370,0
20230830,174200,79301530,6370,6370,6370,6370,0
20230830,174100,79301530,6370,6370,6370,6370,0
20230830,174000,79301530,6370,6370,6370,6370,0
20230830,173900,79301530,6370,6370,6370,6370,0
20230830,173800,79301530,6370,6370,6370,6370,0
20230830,173700,79301530,6370,6370,6370,6370,0
20230830,173600,79301530,6370,6370,6370,6370,0
20230830,173500,79301530,6370,6370,6370,6370,0
20230830,173400,79301530,6370,6370,6370,6370,0
20230830,173300,79301530,6370,6370,6370,6370,0
20230830,173200,79301530,6370,6370,6370,6370,0
20230830,173100,79301530,6370,6370,6370,6370,0
20230830,173000,79301530,6370,6370,6370,6370,0
20230830,172900,79301530,6370,6370,6370,6370,0
20230830,172800,79301530,6370,6370,6370,6370,0
20230830,172700,79301530,6370,6370,6370,6370,0
20230830,172600,79301530,6370,6370,6370,6370,0
20230830,172500,79301530,6370,6370,6370,6370,0
20230830,172400,79301530,6370,6370,6370,6370,0
20230830,172300,79301530,6370,6370,6370,6370,0
20230830,172200,79301530,6370,6370,6370,6370,0
20230830,172100,79301530,6370,6370,6370,6370,0
20230830,172000,79301530,6370,6370,6370,6370,0
20230830,171900,79301530,6370,6370,6370,6370,0
20230830,171800,79301530,6370,6370,6370,6370,0
20230830,171700,79301530,6370,6370,6370,6370,0
20230830,171600,79301530,6370,6370,6370,6370,0
20230830,171500,79301530,6370,6370,6370,6370,0
20230830,171400,79301530,6370,6370,6370,6370,348
20230830,171300,79301530,6370,6370,6370,6370,0
20230830,171200,79301530,6370,6370,6370,6370,0
20230830,171100,79301530,6370,6370,6370,6370,0
20230830,171000,79301530,6370,6370,6370,6370,0
20230830,170900,79301530,6370,6370,6370,6370,0
20230830,170800,79301530,6370,6370,6370,6370,0
20230830,170700,79301530,6370,6370,6370,6370,0
20230830,170600,79301530,6370,6370,6370,6370,0
20230830,170500,79301530,6370,6370,6370,6370,0
20230830,170400,79301530,6370,6370,6370,6370,0
20230830,170300,79301530,6370,6370,6370,6370,0
20230830,170200,79301530,6370,6370,6370,6370,0
20230830,170100,79301530,6370,6370,6370,6370,0
20230830,170000,79301530,6370,6370,6370,6370,0
20230830,165900,79301530,6370,6370,6370,6370,0
20230830,165800,79301530,6370,6370,6370,6370,0
20230830,165700,79301530,6370,6370,6370,6370,0
20230830,165600,79301530,6370,6370,6370,6370,0
20230830,165500,79301530,6370,6370,6370,6370,0
20230830,165400,79301530,6370,6370,6370,6370,0
20230830,165300,79301530,6370,6370,6370,6370,0
20230830,165200,79301530,6370,6370,6370,6370,0
20230830,165100,79301530,6370,6370,6370,6370,0
20230830,165000,79301530,6370,6370,6370,6370,0
20230830,164900,79301530,6370,6370,6370,6370,0
20230830,164800,79301530,6370,6370,6370,6370,0
20230830,164700,79301530,6370,6370,6370,6370,0
20230830,164600,79301530,6370,6370,6370,6370,0
20230830,164500,79301530,6370,6370,6370,6370,0
20230830,164400,79301530,6370,6370,6370,6370,348
20230830,164300,79301530,6370,6370,6370,6370,0
20230830,164200,79301530,6370,6370,6370,6370,0
20230830,164100,79301530,6370,6370,6370,6370,0
20230830,164000,79301530,6370,6370,6370,6370,0
20230830,163900,79301530,6370,6370,6370,6370,0
20230830,163800,79301530,6370,6370,6370,6370,0
20230830,163700,79301530,6370,6370,6370,6370,0
20230830,163600,79301530,6370,6370,6370,6370,0
20230830,163500,79301530,6370,6370,6370,6370,0
20230830,163400,79301530,6370,6370,6370,6370,0
20230830,163300,79301530,6370,6370,6370,6370,0
20230830,163200,79301530,6370,6370,6370,6370,0
20230830,163100,79301530,6370,6370,6370,6370,0
20230830,163000,79301530,6370,6370,6370,6370,0
20230830,162900,79301530,6370,6370,6370,6370,0
20230830,162800,79301530,6370,6370,6370,6370,0
20230830,162700,79301530,6370,6370,6370,6370,0
20230830,162600,79301530,6370,6370,6370,6370,0
20230830,162500,79301530,6370,6370,6370,6370,0
20230830,162400,79301530,6370,6370,6370,6370,0
20230830,162300,79301530,6370,6370,6370,6370,0
20230830,162200,79301530,6370,6370,6370,6370,0
20230830,162100,79301530,6370,6370,6370,6370,0
20230830,162000,79301530,6370,6370,6370,6370,0
20230830,161900,79301530,6370,6370,6370,6370,0
20230830,161800,79301530,6370,6370,6370,6370,0
20230830,161700,79301530,6370,6370,6370,6370,0
20230830,161600,79301530,6370,6370,6370,6370,0
20230830,161500,79301530,6370,6370,6370,6370,0
20230830,161400,79301530,6370,6370,6370,6370,348
20230830,161300,79301530,6370,6370,6370,6370,0
20230830,161200,79301530,6370,6370,6370,6370,0
20230830,161100,79301530,6370,6370,6370,6370,0
20230830,161000,79301530,6370,6370,6370,6370,0
20230830,160900,79301530,6370,6370,6370,6370,0
20230830,160800,79301530,6370,6370,6370,6370,0
20230830,160700,79301530,6370,6370,6370,6370,0
20230830,160600,79301530,6370,6370,6370,6370,0
20230830,160500,79301530,6370,6370,6370,6370,0
20230830,160400,79301530,6370,6370,6370,6370,0
20230830,160300,79301530,6370,6370,6370,6370,0
20230830,160200,79301530,6370,6370,6370,6370,0
20230830,160100,79301530,6370,6370,6370,6370,0
20230830,160000,79301530,6370,6370,6370,6370,0
20230830,155900,79301530,6370,6370,6370,6370,0
20230830,155800,79301530,6370,6370,6370,6370,0
20230830,155700,79301530,6370,6370,6370,6370,0
20230830,155600,79301530,6370,6370,6370,6370,0
20230830,155500,79301530,6370,6370,6370,6370,0
20230830,155400,79301530,6370,6370,6370,6370,0
20230830,155300,79301530,6370,6370,6370,6370,0
20230830,155200,79301530,6370,6370,6370,6370,0
20230830,155100,79301530,6370,6370,6370,6370,0
20230830,155000,79301530,6370,6370,6370,6370,0
20230830,154900,79301530,6370,6370,6370,6370,0
20230830,154800,79301530,6370,6370,6370,6370,0
20230830,154700,79301530,6370,6370,6370,6370,0
20230830,154600,79301530,6370,6370,6370,6370,0
20230830,154500,79301530,6370,6370,6370,6370,0
20230830,154400,79301530,6370,6370,6370,6370,348
20230830,154300,79301530,6370,6370,6370,6370,0
20230830,154200,79301530,6370,6370,6370,6370,0
20230830,154100,79301530,6370,6370,6370,6370,0
20230830,154000,79301530,6370,6370,6370,6370,0
20230830,153900,79301530,6370,6370,6370,6370,0
20230830,153800,79301530,6370,6370,6370,6370,0
20230830,153700,79301530,6370,6370,6370,6370,0
20230830,153600,79301530,6370,6370,6370,6370,0
20230830,153500,79301530,6370,6370,6370,6370,0
20230830,153400,79301530,6370,6370,6370,6370,0
20230830,153300,79301530,6370,6370,6370,6370,0
20230830,153200,79301530,6370,6370,6370,6370,0
20230830,153100,79301530,6370,6370,6370,6370,0
20230830,153000,79301530,6370,6370,6370,6370,348
20230830,152900,77084770,6350,6350,6350,6350,0
20230830,152800,77084770,6350,6350,6350,6350,0
20230830,152700,77084770,6350,6350,6350,6350,0
20230830,152600,77084770,6350,6350,6350,6350,0
20230830,152500,77084770,6350,6350,6350,6350,0
20230830,152400,77084770,6350,6350,6350,6350,0
20230830,152300,77084770,6350,6350,6350,6350,0
20230830,152200,77084770,6350,6350,6350,6350,0
20230830,152100,77084770,6350,6350,6350,6350,0
20230830,152000,77084770,6350,6350,6350,6350,0
20230830,151900,77084770,6350,6350,6350,6350,509
20230830,151800,73852620,6350,6350,6350,6350,0
20230830,151700,73852620,6350,6330,6350,6320,1007
20230830,151600,67478350,6350,6300,6350,6300,14
20230830,151500,67390100,6280,6330,6330,6280,90
20230830,151400,66823630,6350,6350,6350,6350,0
20230830,151300,66823630,6350,6350,6350,6350,0
20230830,151200,66823630,6350,6350,6350,6350,0
20230830,151100,66823630,6350,6350,6350,6350,0
20230830,151000,66823630,6350,6350,6350,6350,0
20230830,150900,66823630,6350,6350,6350,6350,0
20230830,150800,66823630,6350,6350,6350,6350,0
20230830,150700,66823630,6350,6350,6350,6350,0
20230830,150600,66823630,6350,6350,6350,6350,0
20230830,150500,66823630,6350,6350,6350,6350,26
20230830,150400,66658530,6350,6350,6350,6350,0
20230830,150300,66658530,6350,6350,6350,6350,0
20230830,150200,66658530,6350,6350,6350,6350,69
20230830,150100,66220380,6350,6350,6350,6350,0
20230830,150000,66220380,6350,6350,6350,6350,76
20230830,145900,65737780,6350,6350,6350,6350,0
20230830,145800,65737780,6350,6330,6350,6330,37
20230830,145700,65503130,6350,6350,6350,6350,0
20230830,145600,65503130,6350,6350,6350,6350,0
20230830,145500,65503130,6350,6350,6350,6350,0
20230830,145400,65503130,6350,6350,6350,6350,0
20230830,145300,65503130,6350,6350,6350,6350,0
20230830,145200,65503130,6350,6350,6350,6350,0
20230830,145100,65503130,6350,6350,6350,6350,0
20230830,145000,65503130,6350,6350,6350,6350,0
20230830,144900,65503130,6350,6350,6350,6350,20
20230830,144800,65376130,6340,6340,6340,6340,4
20230830,144700,65350770,6380,6380,6380,6380,0
20230830,144600,65350770,6380,6380,6380,6380,0
20230830,144500,65350770,6380,6380,6380,6380,0
20230830,144400,65350770,6380,6380,6380,6380,0
20230830,144300,65350770,6380,6380,6380,6380,0
20230830,144200,65350770,6380,6380,6380,6380,0
20230830,144100,65350770,6380,6380,6380,6380,0
20230830,144000,65350770,6380,6380,6380,6380,0
20230830,143900,65350770,6380,6380,6380,6380,0
20230830,143800,65350770,6380,6380,6380,6380,0
20230830,143700,65350770,6380,6380,6380,6380,0
20230830,143600,65350770,6380,6380,6380,6380,0
20230830,143500,65350770,6380,6380,6380,6380,0
20230830,143400,65350770,6380,6380,6380,6380,0
20230830,143300,65350770,6380,6380,6380,6380,0
20230830,143200,65350770,6380,6380,6380,6380,0
20230830,143100,65350770,6380,6380,6380,6380,0
20230830,143000,65350770,6380,6380,6380,6380,0
20230830,142900,65350770,6380,6380,6380,6380,0
20230830,142800,65350770,6380,6380,6380,6380,0
20230830,142700,65350770,6380,6380,6380,6380,0
20230830,142600,65350770,6380,6380,6380,6380,0
20230830,142500,65350770,6380,6380,6380,6380,0
20230830,142400,65350770,6380,6380,6380,6380,0
20230830,142300,65350770,6380,6380,6380,6380,0
20230830,142200,65350770,6380,6380,6380,6380,0
20230830,142100,65350770,6380,6380,6380,6380,0
20230830,142000,65350770,6380,6380,6380,6380,0
20230830,141900,65350770,6380,6380,6380,6380,0
20230830,141800,65350770,6380,6380,6380,6380,0
20230830,141700,65350770,6380,6380,6380,6380,0
20230830,141600,65350770,6380,6380,6380,6380,0
20230830,141500,65350770,6380,6380,6380,6380,0
20230830,141400,65350770,6380,6380,6380,6380,0
20230830,141300,65350770,6380,6380,6380,6380,0
20230830,141200,65350770,6380,6380,6380,6380,0
20230830,141100,65350770,6380,6380,6380,6380,0
20230830,141000,65350770,6380,6380,6380,6380,0
20230830,140900,65350770,6380,6380,6380,6380,0
20230830,140800,65350770,6380,6380,6380,6380,0
20230830,140700,65350770,6380,6380,6380,6380,0
20230830,140600,65350770,6380,6380,6380,6380,0
20230830,140500,65350770,6380,6380,6380,6380,0
20230830,140400,65350770,6380,6380,6380,6380,0
20230830,140300,65350770,6380,6380,6380,6380,0
20230830,140200,65350770,6380,6380,6380,6380,0
20230830,140100,65350770,6380,6380,6380,6380,0
20230830,140000,65350770,6380,6380,6380,6380,0
20230830,135900,65350770,6380,6380,6380,6380,0
20230830,135800,65350770,6380,6380,6380,6380,20
20230830,135700,65223170,6380,6380,6380,6380,0
20230830,135600,65223170,6380,6380,6380,6380,0
20230830,135500,65223170,6380,6380,6380,6380,0
20230830,135400,65223170,6380,6380,6380,6380,0
20230830,135300,65223170,6380,6380,6380,6380,0
20230830,135200,65223170,6380,6380,6380,6380,0
20230830,135100,65223170,6380,6380,6380,6380,242
20230830,135000,63679210,6380,6380,6380,6380,0
20230830,134900,63679210,6380,6380,6380,6380,0
20230830,134800,63679210,6380,6380,6380,6380,0
20230830,134700,63679210,6380,6380,6380,6380,0
20230830,134600,63679210,6380,6380,6380,6380,0
20230830,134500,63679210,6380,6380,6380,6380,27
20230830,134400,63506950,6380,6380,6380,6380,30
20230830,134300,63315550,6380,6380,6380,6380,0
20230830,134200,63315550,6380,6380,6380,6380,0
20230830,134100,63315550,6380,6380,6380,6380,0
20230830,134000,63315550,6380,6370,6380,6370,21
20230830,133900,63181770,6310,6310,6310,6310,0
20230830,133800,63181770,6310,6310,6310,6310,0
20230830,133700,63181770,6310,6310,6310,6310,0
20230830,133600,63181770,6310,6310,6310,6310,0
20230830,133500,63181770,6310,6310,6310,6310,0
20230830,133400,63181770,6310,6310,6310,6310,0
20230830,133300,63181770,6310,6310,6310,6310,0
20230830,133200,63181770,6310,6310,6310,6310,20
20230830,133100,63055570,6310,6310,6310,6310,10
20230830,133000,62992470,6370,6370,6370,6370,0
20230830,132900,62992470,6370,6370,6370,6370,0
20230830,132800,62992470,6370,6320,6370,6320,38
20230830,132700,62752260,6320,6320,6320,6320,0
20230830,132600,62752260,6320,6320,6320,6320,0
20230830,132500,62752260,6320,6320,6320,6320,3
20230830,132400,62733300,6310,6310,6310,6310,0
20230830,132300,62733300,6310,6310,6310,6310,0
20230830,132200,62733300,6310,6310,6310,6310,20
20230830,132100,62607100,6300,6300,6300,6300,0
20230830,132000,62607100,6300,6300,6300,6300,0
20230830,131900,62607100,6300,6300,6300,6300,0
20230830,131800,62607100,6300,6300,6300,6300,0
20230830,131700,62607100,6300,6300,6300,6300,0
20230830,131600,62607100,6300,6320,6320,6300,20
20230830,131500,62480900,6320,6320,6320,6320,30
20230830,131400,62291300,6370,6370,6370,6370,0
20230830,131300,62291300,6370,6370,6370,6370,0
20230830,131200,62291300,6370,6370,6370,6370,0
20230830,131100,62291300,6370,6370,6370,6370,0
20230830,131000,62291300,6370,6370,6370,6370,0
20230830,130900,62291300,6370,6370,6370,6370,0
20230830,130800,62291300,6370,6370,6370,6370,0
20230830,130700,62291300,6370,6370,6370,6370,0
20230830,130600,62291300,6370,6370,6370,6370,0
20230830,130500,62291300,6370,6370,6370,6370,0
20230830,130400,62291300,6370,6370,6370,6370,0
20230830,130300,62291300,6370,6370,6370,6370,0
20230830,130200,62291300,6370,6370,6370,6370,0
20230830,130100,62291300,6370,6320,6370,6320,29
20230830,130000,62107820,6380,6380,6380,6380,0
20230830,125900,62107820,6380,6380,6380,6380,0
20230830,125800,62107820,6380,6380,6380,6380,0
20230830,125700,62107820,6380,6380,6380,6380,0
20230830,125600,62107820,6380,6370,6380,6370,8
20230830,125500,62056850,6380,6370,6380,6370,4
20230830,125400,62031360,6380,6380,6380,6380,17
20230830,125300,61922900,6370,6370,6370,6370,3
20230830,125200,61903790,6380,6380,6380,6380,0
20230830,125100,61903790,6380,6380,6380,6380,0
20230830,125000,61903790,6380,6380,6380,6380,0
20230830,124900,61903790,6380,6370,6380,6370,4
20230830,124800,61878300,6380,6370,6380,6370,4
20230830,124700,61852810,6380,6370,6380,6370,4
20230830,124600,61827320,6380,6350,6380,6350,118
20230830,124500,61076060,6310,6310,6310,6310,0
20230830,124400,61076060,6310,6340,6340,6250,760
20230830,124300,56317580,6380,6380,6380,6380,0
20230830,124200,56317580,6380,6380,6380,6380,0
20230830,124100,56317580,6380,6380,6380,6380,0
20230830,124000,56317580,6380,6380,6380,6380,0
20230830,123900,56317580,6380,6380,6380,6380,1
20230830,123800,56311200,6380,6380,6380,6380,1
20230830,123700,56304820,6340,6340,6340,6340,0
20230830,123600,56304820,6340,6340,6340,6340,0
20230830,123500,56304820,6340,6340,6340,6340,0
20230830,123400,56304820,6340,6340,6340,6340,0
20230830,123300,56304820,6340,6350,6350,6340,4
20230830,123200,56279440,6380,6380,6380,6380,0
20230830,123100,56279440,6380,6380,6380,6380,0
20230830,123000,56279440,6380,6380,6380,6380,0
20230830,122900,56279440,6380,6380,6380,6380,0
20230830,122800,56279440,6380,6380,6380,6380,0
20230830,122700,56279440,6380,6380,6380,6380,0
20230830,122600,56279440,6380,6380,6380,6380,0
20230830,122500,56279440,6380,6380,6380,6380,0
20230830,122400,56279440,6380,6380,6380,6380,0
20230830,122300,56279440,6380,6380,6380,6380,1
20230830,122200,56273060,6350,6380,6380,6350,181
20230830,122100,55123680,6370,6370,6370,6370,10
20230830,122000,55059980,6370,6370,6370,6370,0
20230830,121900,55059980,6370,6370,6370,6370,0
20230830,121800,55059980,6370,6370,6370,6370,0
20230830,121700,55059980,6370,6370,6370,6370,0
20230830,121600,55059980,6370,6370,6370,6370,0
20230830,121500,55059980,6370,6370,6370,6370,0
20230830,121400,55059980,6370,6370,6370,6370,0
20230830,121300,55059980,6370,6370,6370,6370,0
20230830,121200,55059980,6370,6370,6370,6370,18
20230830,121100,54945320,6360,6360,6360,6360,5
20230830,121000,54913520,6370,6370,6370,6370,0
20230830,120900,54913520,6370,6370,6370,6370,0
20230830,120800,54913520,6370,6370,6370,6370,0
20230830,120700,54913520,6370,6370,6370,6370,5
20230830,120600,54881670,6380,6380,6380,6380,0
20230830,120500,54881670,6380,6380,6380,6380,0
20230830,120400,54881670,6380,6380,6380,6380,0
20230830,120300,54881670,6380,6370,6380,6370,49
20230830,120200,54569530,6320,6320,6320,6320,89
20230830,120100,54007050,6380,6380,6380,6380,0
20230830,120000,54007050,6380,6380,6380,6380,0
20230830,115900,54007050,6380,6380,6380,6380,0
20230830,115800,54007050,6380,6380,6380,6380,0
20230830,115700,54007050,6380,6380,6380,6380,0
20230830,115600,54007050,6380,6380,6380,6380,0
20230830,115500,54007050,6380,6380,6380,6380,0
20230830,115400,54007050,6380,6370,6380,6370,4
20230830,115300,53981560,6380,6380,6380,6380,0
20230830,115200,53981560,6380,6380,6380,6380,0
20230830,115100,53981560,6380,6380,6380,6380,0
20230830,115000,53981560,6380,6380,6380,6380,0
20230830,114900,53981560,6380,6380,6380,6380,0
20230830,114800,53981560,6380,6380,6380,6380,0
20230830,114700,53981560,6380,6370,6380,6370,4
20230830,114600,53956070,6380,6380,6380,6380,0
20230830,114500,53956070,6380,6380,6380,6380,0
20230830,114400,53956070,6380,6370,6380,6370,4
20230830,114300,53930580,6380,6380,6380,6380,0
20230830,114200,53930580,6380,6370,6380,6360,92
20230830,114100,53344050,6380,6360,6380,6360,266
20230830,114000,51649650,6380,6380,6380,6380,0
20230830,113900,51649650,6380,6310,6380,6310,150
20230830,113800,50700540,6310,6310,6310,6310,0
20230830,113700,50700540,6310,6310,6310,6310,212
20230830,113600,49362820,6250,6250,6250,6250,0
20230830,113500,49362820,6250,6250,6250,6250,0
20230830,113400,49362820,6250,6250,6250,6250,0
20230830,113300,49362820,6250,6250,6250,6250,0
20230830,113200,49362820,6250,6250,6250,6250,0
20230830,113100,49362820,6250,6250,6250,6250,0
20230830,113000,49362820,6250,6300,6300,6250,660
20230830,112900,45235940,6300,6300,6300,6300,0
20230830,112800,45235940,6300,6300,6300,6300,0
20230830,112700,45235940,6300,6300,6300,6300,0
20230830,112600,45235940,6300,6310,6310,6300,540
20230830,112500,41831620,6310,6350,6350,6310,1000
20230830,112400,35504460,6350,6350,6350,6350,0
20230830,112300,35504460,6350,6350,6350,6350,55
20230830,112200,35155210,6400,6400,6400,6400,0
20230830,112100,35155210,6400,6400,6400,6400,0
20230830,112000,35155210,6400,6400,6400,6400,0
20230830,111900,35155210,6400,6400,6400,6400,0
20230830,111800,35155210,6400,6400,6400,6400,0
20230830,111700,35155210,6400,6400,6400,6400,0
20230830,111600,35155210,6400,6400,6400,6400,0
20230830,111500,35155210,6400,6400,6400,6400,0
20230830,111400,35155210,6400,6400,6400,6400,8
20230830,111300,35104010,6400,6400,6400,6400,0
20230830,111200,35104010,6400,6400,6400,6400,0
20230830,111100,35104010,6400,6400,6400,6400,0
20230830,111000,35104010,6400,6400,6400,6400,0
20230830,110900,35104010,6400,6400,6400,6400,0
20230830,110800,35104010,6400,6400,6400,6400,0
20230830,110700,35104010,6400,6400,6400,6400,0
20230830,110600,35104010,6400,6400,6400,6400,0
20230830,110500,35104010,6400,6400,6400,6400,0
20230830,110400,35104010,6400,6400,6400,6400,0
20230830,110300,35104010,6400,6400,6400,6400,0
20230830,110200,35104010,6400,6400,6400,6400,0
20230830,110100,35104010,6400,6400,6400,6400,0
20230830,110000,35104010,6400,6400,6400,6400,0
20230830,105900,35104010,6400,6400,6400,6400,0
20230830,105800,35104010,6400,6400,6400,6400,0
20230830,105700,35104010,6400,6400,6400,6400,0
20230830,105600,35104010,6400,6400,6400,6400,0
20230830,105500,35104010,6400,6400,6400,6400,0
20230830,105400,35104010,6400,6400,6400,6400,0
20230830,105300,35104010,6400,6400,6400,6400,0
20230830,105200,35104010,6400,6400,6400,6400,0
20230830,105100,35104010,6400,6400,6400,6400,0
20230830,105000,35104010,6400,6400,6400,6400,0
20230830,104900,35104010,6400,6400,6400,6400,0
20230830,104800,35104010,6400,6400,6400,6400,0
20230830,104700,35104010,6400,6400,6400,6400,0
20230830,104600,35104010,6400,6400,6400,6400,0
20230830,104500,35104010,6400,6400,6400,6400,0
20230830,104400,35104010,6400,6390,6400,6390,205
20230830,104300,33794040,6400,6400,6400,6400,0
20230830,104200,33794040,6400,6400,6400,6400,0
20230830,104100,33794040,6400,6400,6400,6400,78
20230830,104000,33294840,6400,6390,6400,6390,231
20230830,103900,31818740,6400,6400,6400,6400,0
20230830,103800,31818740,6400,6400,6400,6400,0
20230830,103700,31818740,6400,6400,6400,6400,0
20230830,103600,31818740,6400,6400,6400,6400,3
20230830,103500,31799540,6400,6350,6400,6350,340
20230830,103400,29640490,6350,6350,6350,6350,11
20230830,103300,29570640,6360,6360,6360,6360,1
20230830,103200,29564280,6410,6410,6410,6410,0
20230830,103100,29564280,6410,6410,6410,6410,0
20230830,103000,29564280,6410,6410,6410,6410,0
20230830,102900,29564280,6410,6410,6410,6410,0
20230830,102800,29564280,6410,6380,6410,6380,1071
20230830,102700,22715650,6410,6410,6410,6410,0
20230830,102600,22715650,6410,6400,6410,6400,6
20230830,102500,22677240,6410,6410,6410,6410,0
20230830,102400,22677240,6410,6410,6410,6410,1
20230830,102300,22670830,6410,6380,6410,6380,3
20230830,102200,22651660,6410,6410,6410,6410,4
20230830,102100,22626020,6410,6410,6410,6410,1
20230830,102000,22619610,6380,6380,6380,6380,0
20230830,101900,22619610,6380,6380,6380,6380,0
20230830,101800,22619610,6380,6380,6380,6380,2
20230830,101700,22606850,6410,6410,6410,6410,0
20230830,101600,22606850,6410,6380,6410,6380,77
20230830,101500,22115400,6330,6330,6330,6330,0
20230830,101400,22115400,6330,6370,6370,6330,402
20230830,101300,19570550,6380,6380,6380,6380,0
20230830,101200,19570550,6380,6370,6380,6370,4
20230830,101100,19545060,6340,6370,6370,6340,1000
20230830,101000,13200400,6440,6380,6440,6380,101
20230830,100900,12553610,6380,6380,6380,6380,0
20230830,100800,12553610,6380,6380,6380,6380,0
20230830,100700,12553610,6380,6380,6380,6380,0
20230830,100600,12553610,6380,6390,6390,6380,206
20230830,100500,11239210,6440,6440,6440,6440,0
20230830,100400,11239210,6440,6440,6440,6440,0
20230830,100300,11239210,6440,6440,6440,6440,0
20230830,100200,11239210,6440,6440,6440,6440,0
20230830,100100,11239210,6440,6440,6440,6440,10
20230830,100000,11174810,6380,6400,6400,6380,174
20230830,095900,10064650,6440,6440,6440,6440,0
20230830,095800,10064650,6440,6440,6440,6440,0
20230830,095700,10064650,6440,6440,6440,6440,1
20230830,095600,10058210,6440,6440,6440,6440,0
20230830,095500,10058210,6440,6440,6440,6440,0
20230830,095400,10058210,6440,6430,6440,6430,16
20230830,095300,9955320,6380,6380,6380,6380,0
20230830,095200,9955320,6380,6380,6380,6380,62
20230830,095100,9559760,6380,6390,6390,6380,46
20230830,095000,9265830,6400,6400,6400,6400,0
20230830,094900,9265830,6400,6400,6400,6400,0
20230830,094800,9265830,6400,6440,6440,6400,3
20230830,094700,9246580,6390,6420,6420,6390,48
20230830,094600,8939770,6420,6420,6420,6420,1
20230830,094500,8933350,6440,6440,6440,6440,0
20230830,094400,8933350,6440,6440,6440,6440,0
20230830,094300,8933350,6440,6440,6440,6440,0
20230830,094200,8933350,6440,6440,6440,6440,0
20230830,094100,8933350,6440,6440,6440,6440,0
20230830,094000,8933350,6440,6440,6440,6440,0
20230830,093900,8933350,6440,6440,6440,6440,0
20230830,093800,8933350,6440,6430,6440,6390,51
20230830,093700,8607370,6380,6380,6380,6380,27
20230830,093600,8435110,6430,6430,6430,6430,0
20230830,093500,8435110,6430,6430,6430,6430,0
20230830,093400,8435110,6430,6430,6430,6430,0
20230830,093300,8435110,6430,6380,6430,6380,4
20230830,093200,8409490,6440,6440,6440,6440,0
20230830,093100,8409490,6440,6440,6440,6440,0
20230830,093000,8409490,6440,6380,6440,6380,107
20230830,092900,7725170,6370,6370,6370,6370,0
20230830,092800,7725170,6370,6370,6370,6370,7
20230830,092700,7680580,6330,6330,6330,6330,0
20230830,092600,7680580,6330,6330,6330,6330,50
20230830,092500,7364080,6320,6320,6320,6320,0
20230830,092400,7364080,6320,6320,6320,6320,0
20230830,092300,7364080,6320,6380,6380,6320,202
20230830,092200,6080240,6320,6380,6380,6320,30
20230830,092100,5889620,6450,6450,6450,6450,0
20230830,092000,5889620,6450,6450,6450,6450,0
20230830,091900,5889620,6450,6430,6450,6430,5
20230830,091800,5857440,6450,6440,6450,6440,12
20230830,091700,5780150,6440,6440,6440,6440,0
20230830,091600,5780150,6440,6440,6440,6440,0
20230830,091500,5780150,6440,6440,6440,6440,0
20230830,091400,5780150,6440,6440,6440,6440,77
20230830,091300,5284270,6440,6420,6440,6420,223
20230830,091200,3848880,6460,6460,6460,6460,0
20230830,091100,3848880,6460,6460,6460,6460,0
20230830,091000,3848880,6460,6460,6460,6460,0
20230830,090900,3848880,6460,6460,6460,6460,0
20230830,090800,3848880,6460,6460,6460,6460,0
20230830,090700,3848880,6460,6440,6460,6440,80
20230830,090600,3333370,6440,6440,6440,6440,0
20230830,090500,3333370,6440,6440,6440,6440,30
20230830,090400,3140170,6450,6430,6450,6430,77
20230830,090300,2644520,6450,6400,6450,6400,57
20230830,090200,2279540,6400,6390,6400,6390,76
20230830,090100,1793890,6390,6390,6390,6390,66
20230830,090000,1372150,6400,6320,6400,6320,217