KissMeData/020000/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,190200,1395114300,18840,18840,18840,18840,2967
20230830,190100,1395114300,18840,18840,18840,18840,0
20230830,190000,1395114300,18840,18840,18840,18840,0
20230830,185900,1395114300,18840,18840,18840,18840,0
20230830,185800,1395114300,18840,18840,18840,18840,0
20230830,185700,1395114300,18840,18840,18840,18840,0
20230830,185600,1395114300,18840,18840,18840,18840,0
20230830,185500,1395114300,18840,18840,18840,18840,0
20230830,185400,1395114300,18840,18840,18840,18840,0
20230830,185300,1395114300,18840,18840,18840,18840,0
20230830,185200,1395114300,18840,18840,18840,18840,0
20230830,185100,1395114300,18840,18840,18840,18840,0
20230830,185000,1395114300,18840,18840,18840,18840,0
20230830,184900,1395114300,18840,18840,18840,18840,0
20230830,184800,1395114300,18840,18840,18840,18840,0
20230830,184700,1395114300,18840,18840,18840,18840,0
20230830,184600,1395114300,18840,18840,18840,18840,0
20230830,184500,1395114300,18840,18840,18840,18840,0
20230830,184400,1395114300,18840,18840,18840,18840,0
20230830,184300,1395114300,18840,18840,18840,18840,0
20230830,184200,1395114300,18840,18840,18840,18840,0
20230830,184100,1395114300,18840,18840,18840,18840,0
20230830,184000,1395114300,18840,18840,18840,18840,0
20230830,183900,1395114300,18840,18840,18840,18840,0
20230830,183800,1395114300,18840,18840,18840,18840,0
20230830,183700,1395114300,18840,18840,18840,18840,0
20230830,183600,1395114300,18840,18840,18840,18840,0
20230830,183500,1395114300,18840,18840,18840,18840,0
20230830,183400,1395114300,18840,18840,18840,18840,0
20230830,183300,1395114300,18840,18840,18840,18840,0
20230830,183200,1395114300,18840,18840,18840,18840,2967
20230830,183100,1395114300,18840,18840,18840,18840,0
20230830,183000,1395114300,18840,18840,18840,18840,0
20230830,182900,1395114300,18840,18840,18840,18840,0
20230830,182800,1395114300,18840,18840,18840,18840,0
20230830,182700,1395114300,18840,18840,18840,18840,0
20230830,182600,1395114300,18840,18840,18840,18840,0
20230830,182500,1395114300,18840,18840,18840,18840,0
20230830,182400,1395114300,18840,18840,18840,18840,0
20230830,182300,1395114300,18840,18840,18840,18840,0
20230830,182200,1395114300,18840,18840,18840,18840,0
20230830,182100,1395114300,18840,18840,18840,18840,0
20230830,182000,1395114300,18840,18840,18840,18840,0
20230830,181900,1395114300,18840,18840,18840,18840,0
20230830,181800,1395114300,18840,18840,18840,18840,0
20230830,181700,1395114300,18840,18840,18840,18840,0
20230830,181600,1395114300,18840,18840,18840,18840,0
20230830,181500,1395114300,18840,18840,18840,18840,0
20230830,181400,1395114300,18840,18840,18840,18840,0
20230830,181300,1395114300,18840,18840,18840,18840,0
20230830,181200,1395114300,18840,18840,18840,18840,0
20230830,181100,1395114300,18840,18840,18840,18840,0
20230830,181000,1395114300,18840,18840,18840,18840,0
20230830,180900,1395114300,18840,18840,18840,18840,0
20230830,180800,1395114300,18840,18840,18840,18840,0
20230830,180700,1395114300,18840,18840,18840,18840,0
20230830,180600,1395114300,18840,18840,18840,18840,0
20230830,180500,1395114300,18840,18840,18840,18840,0
20230830,180400,1395114300,18840,18840,18840,18840,0
20230830,180300,1395114300,18840,18840,18840,18840,0
20230830,180200,1395114300,18840,18840,18840,18840,2967
20230830,180100,1395114300,18840,18840,18840,18840,0
20230830,180000,1395114300,18840,18840,18840,18840,0
20230830,175900,1395114300,18840,18840,18840,18840,0
20230830,175800,1395114300,18840,18840,18840,18840,0
20230830,175700,1395114300,18840,18840,18840,18840,0
20230830,175600,1395114300,18840,18840,18840,18840,0
20230830,175500,1395114300,18840,18840,18840,18840,0
20230830,175400,1395114300,18840,18840,18840,18840,0
20230830,175300,1395114300,18840,18840,18840,18840,0
20230830,175200,1395114300,18840,18840,18840,18840,0
20230830,175100,1395114300,18840,18840,18840,18840,0
20230830,175000,1395114300,18840,18840,18840,18840,0
20230830,174900,1395114300,18840,18840,18840,18840,0
20230830,174800,1395114300,18840,18840,18840,18840,0
20230830,174700,1395114300,18840,18840,18840,18840,0
20230830,174600,1395114300,18840,18840,18840,18840,0
20230830,174500,1395114300,18840,18840,18840,18840,0
20230830,174400,1395114300,18840,18840,18840,18840,0
20230830,174300,1395114300,18840,18840,18840,18840,0
20230830,174200,1395114300,18840,18840,18840,18840,0
20230830,174100,1395114300,18840,18840,18840,18840,0
20230830,174000,1395114300,18840,18840,18840,18840,0
20230830,173900,1395114300,18840,18840,18840,18840,0
20230830,173800,1395114300,18840,18840,18840,18840,0
20230830,173700,1395114300,18840,18840,18840,18840,0
20230830,173600,1395114300,18840,18840,18840,18840,0
20230830,173500,1395114300,18840,18840,18840,18840,0
20230830,173400,1395114300,18840,18840,18840,18840,0
20230830,173300,1395114300,18840,18840,18840,18840,0
20230830,173200,1395114300,18840,18840,18840,18840,2967
20230830,173100,1395114300,18840,18840,18840,18840,0
20230830,173000,1395114300,18840,18840,18840,18840,0
20230830,172900,1395114300,18840,18840,18840,18840,0
20230830,172800,1395114300,18840,18840,18840,18840,0
20230830,172700,1395114300,18840,18840,18840,18840,0
20230830,172600,1395114300,18840,18840,18840,18840,0
20230830,172500,1395114300,18840,18840,18840,18840,0
20230830,172400,1395114300,18840,18840,18840,18840,0
20230830,172300,1395114300,18840,18840,18840,18840,0
20230830,172200,1395114300,18840,18840,18840,18840,0
20230830,172100,1395114300,18840,18840,18840,18840,0
20230830,172000,1395114300,18840,18840,18840,18840,0
20230830,171900,1395114300,18840,18840,18840,18840,0
20230830,171800,1395114300,18840,18840,18840,18840,0
20230830,171700,1395114300,18840,18840,18840,18840,0
20230830,171600,1395114300,18840,18840,18840,18840,0
20230830,171500,1395114300,18840,18840,18840,18840,0
20230830,171400,1395114300,18840,18840,18840,18840,0
20230830,171300,1395114300,18840,18840,18840,18840,0
20230830,171200,1395114300,18840,18840,18840,18840,0
20230830,171100,1395114300,18840,18840,18840,18840,0
20230830,171000,1395114300,18840,18840,18840,18840,0
20230830,170900,1395114300,18840,18840,18840,18840,0
20230830,170800,1395114300,18840,18840,18840,18840,0
20230830,170700,1395114300,18840,18840,18840,18840,0
20230830,170600,1395114300,18840,18840,18840,18840,0
20230830,170500,1395114300,18840,18840,18840,18840,0
20230830,170400,1395114300,18840,18840,18840,18840,0
20230830,170300,1395114300,18840,18840,18840,18840,0
20230830,170200,1395114300,18840,18840,18840,18840,2967
20230830,170100,1395114300,18840,18840,18840,18840,0
20230830,170000,1395114300,18840,18840,18840,18840,0
20230830,165900,1395114300,18840,18840,18840,18840,0
20230830,165800,1395114300,18840,18840,18840,18840,0
20230830,165700,1395114300,18840,18840,18840,18840,0
20230830,165600,1395114300,18840,18840,18840,18840,0
20230830,165500,1395114300,18840,18840,18840,18840,0
20230830,165400,1395114300,18840,18840,18840,18840,0
20230830,165300,1395114300,18840,18840,18840,18840,0
20230830,165200,1395114300,18840,18840,18840,18840,0
20230830,165100,1395114300,18840,18840,18840,18840,0
20230830,165000,1395114300,18840,18840,18840,18840,0
20230830,164900,1395114300,18840,18840,18840,18840,0
20230830,164800,1395114300,18840,18840,18840,18840,0
20230830,164700,1395114300,18840,18840,18840,18840,0
20230830,164600,1395114300,18840,18840,18840,18840,0
20230830,164500,1395114300,18840,18840,18840,18840,0
20230830,164400,1395114300,18840,18840,18840,18840,0
20230830,164300,1395114300,18840,18840,18840,18840,0
20230830,164200,1395114300,18840,18840,18840,18840,0
20230830,164100,1395114300,18840,18840,18840,18840,0
20230830,164000,1395114300,18840,18840,18840,18840,0
20230830,163900,1395114300,18840,18840,18840,18840,0
20230830,163800,1395114300,18840,18840,18840,18840,0
20230830,163700,1395114300,18840,18840,18840,18840,0
20230830,163600,1395114300,18840,18840,18840,18840,0
20230830,163500,1395114300,18840,18840,18840,18840,0
20230830,163400,1395114300,18840,18840,18840,18840,0
20230830,163300,1395114300,18840,18840,18840,18840,0
20230830,163200,1395114300,18840,18840,18840,18840,2967
20230830,163100,1395114300,18840,18840,18840,18840,0
20230830,163000,1395114300,18840,18840,18840,18840,0
20230830,162900,1395114300,18840,18840,18840,18840,0
20230830,162800,1395114300,18840,18840,18840,18840,0
20230830,162700,1395114300,18840,18840,18840,18840,0
20230830,162600,1395114300,18840,18840,18840,18840,0
20230830,162500,1395114300,18840,18840,18840,18840,0
20230830,162400,1395114300,18840,18840,18840,18840,0
20230830,162300,1395114300,18840,18840,18840,18840,0
20230830,162200,1395114300,18840,18840,18840,18840,0
20230830,162100,1395114300,18840,18840,18840,18840,0
20230830,162000,1395114300,18840,18840,18840,18840,0
20230830,161900,1395114300,18840,18840,18840,18840,0
20230830,161800,1395114300,18840,18840,18840,18840,0
20230830,161700,1395114300,18840,18840,18840,18840,0
20230830,161600,1395114300,18840,18840,18840,18840,0
20230830,161500,1395114300,18840,18840,18840,18840,0
20230830,161400,1395114300,18840,18840,18840,18840,0
20230830,161300,1395114300,18840,18840,18840,18840,0
20230830,161200,1395114300,18840,18840,18840,18840,0
20230830,161100,1395114300,18840,18840,18840,18840,0
20230830,161000,1395114300,18840,18840,18840,18840,0
20230830,160900,1395114300,18840,18840,18840,18840,0
20230830,160800,1395114300,18840,18840,18840,18840,0
20230830,160700,1395114300,18840,18840,18840,18840,0
20230830,160600,1395114300,18840,18840,18840,18840,0
20230830,160500,1395114300,18840,18840,18840,18840,0
20230830,160400,1395114300,18840,18840,18840,18840,0
20230830,160300,1395114300,18840,18840,18840,18840,0
20230830,160200,1395114300,18840,18840,18840,18840,2967
20230830,160100,1395114300,18840,18840,18840,18840,0
20230830,160000,1395114300,18840,18840,18840,18840,0
20230830,155900,1395114300,18840,18840,18840,18840,0
20230830,155800,1395114300,18840,18840,18840,18840,0
20230830,155700,1395114300,18840,18840,18840,18840,0
20230830,155600,1395114300,18840,18840,18840,18840,0
20230830,155500,1395114300,18840,18840,18840,18840,0
20230830,155400,1395114300,18840,18840,18840,18840,0
20230830,155300,1395114300,18840,18840,18840,18840,0
20230830,155200,1395114300,18840,18840,18840,18840,0
20230830,155100,1395114300,18840,18840,18840,18840,0
20230830,155000,1395114300,18840,18840,18840,18840,0
20230830,154900,1395114300,18840,18840,18840,18840,0
20230830,154800,1395114300,18840,18840,18840,18840,0
20230830,154700,1395114300,18840,18840,18840,18840,0
20230830,154600,1395114300,18840,18840,18840,18840,0
20230830,154500,1395114300,18840,18840,18840,18840,0
20230830,154400,1395114300,18840,18840,18840,18840,0
20230830,154300,1395114300,18840,18840,18840,18840,0
20230830,154200,1395114300,18840,18840,18840,18840,0
20230830,154100,1395114300,18840,18840,18840,18840,0
20230830,154000,1395114300,18840,18840,18840,18840,0
20230830,153900,1395114300,18840,18840,18840,18840,0
20230830,153800,1395114300,18840,18840,18840,18840,0
20230830,153700,1395114300,18840,18840,18840,18840,0
20230830,153600,1395114300,18840,18840,18840,18840,0
20230830,153500,1395114300,18840,18840,18840,18840,0
20230830,153400,1395114300,18840,18840,18840,18840,0
20230830,153300,1395114300,18840,18840,18840,18840,0
20230830,153200,1395114300,18840,18840,18840,18840,2967
20230830,153100,1395114300,18840,18840,18840,18840,0
20230830,153000,1395114300,18840,18840,18840,18840,2967
20230830,152900,1339216020,18870,18870,18870,18870,0
20230830,152800,1339216020,18870,18870,18870,18870,0
20230830,152700,1339216020,18870,18870,18870,18870,0
20230830,152600,1339216020,18870,18870,18870,18870,0
20230830,152500,1339216020,18870,18870,18870,18870,0
20230830,152400,1339216020,18870,18870,18870,18870,0
20230830,152300,1339216020,18870,18870,18870,18870,0
20230830,152200,1339216020,18870,18870,18870,18870,0
20230830,152100,1339216020,18870,18870,18870,18870,0
20230830,152000,1339216020,18870,18870,18870,18870,0
20230830,151900,1339216020,18870,18880,18880,18870,163
20230830,151800,1336140020,18880,18880,18930,18870,204
20230830,151700,1332286030,18880,18880,18880,18870,143
20230830,151600,1329586340,18870,18880,18910,18870,250
20230830,151500,1324863590,18870,18870,18900,18870,155
20230830,151400,1321937290,18870,18870,18930,18870,213
20230830,151300,1317910020,18870,18870,18920,18860,104
20230830,151200,1315943880,18920,18870,18920,18860,161
20230830,151100,1312898820,18870,18870,18930,18870,458
20230830,151000,1304243940,18870,18910,18930,18870,176
20230830,150900,1300915250,18880,18880,18920,18880,202
20230830,150800,1297096570,18880,18870,18920,18870,44
20230830,150700,1296265030,18870,18860,18910,18860,332
20230830,150600,1289995300,18860,18860,18910,18860,184
20230830,150500,1286517110,18910,18860,18910,18860,130
20230830,150400,1284060400,18860,18900,18910,18860,224
20230830,150300,1279825560,18900,18900,18930,18900,44
20230830,150200,1278993430,18900,18900,18920,18900,295
20230830,150100,1273413940,18900,18890,18910,18860,171
20230830,150000,1270182880,18890,18910,18920,18890,111
20230830,145900,1268083560,18920,18910,18930,18900,99
20230830,145800,1266210600,18910,18910,18920,18900,291
20230830,145700,1260706310,18920,18900,18920,18900,114
20230830,145600,1258550520,18900,18920,18920,18890,271
20230830,145500,1253424530,18910,18900,18920,18890,189
20230830,145400,1249850570,18890,18890,18900,18890,46
20230830,145300,1248981430,18890,18870,18890,18870,302
20230830,145200,1243279560,18870,18900,18900,18870,310
20230830,145100,1237423220,18890,18900,18910,18890,139
20230830,145000,1234795020,18900,18920,18930,18900,134
20230830,144900,1232260380,18900,18900,18900,18900,7
20230830,144800,1232128080,18900,18900,18920,18900,78
20230830,144700,1230653120,18900,18930,18930,18900,36
20230830,144600,1229971930,18910,18900,18930,18900,81
20230830,144500,1228438970,18910,18900,18910,18880,145
20230830,144400,1225698320,18880,18890,18890,18880,12
20230830,144300,1225471740,18890,18880,18910,18880,78
20230830,144200,1223997610,18880,18880,18890,18880,38
20230830,144100,1223279870,18900,18870,18900,18870,77
20230830,144000,1221824780,18880,18880,18890,18880,121
20230830,143900,1219539990,18870,18890,18890,18870,67
20230830,143800,1218274980,18890,18880,18910,18880,115
20230830,143700,1216101690,18890,18870,18890,18870,84
20230830,143600,1214514990,18870,18870,18930,18860,2150
20230830,143500,1173853790,18870,18890,18890,18870,596
20230830,143400,1162596480,18890,18890,18890,18890,8
20230830,143300,1162445360,18890,18910,18910,18890,763
20230830,143200,1148020050,18910,18930,18930,18910,9
20230830,143100,1147849840,18910,18920,18930,18910,272
20230830,143000,1142703050,18910,18920,18930,18910,195
20230830,142900,1139012750,18910,18910,18920,18910,30
20230830,142800,1138445350,18910,18920,18920,18910,188
20230830,142700,1134888470,18910,18910,18910,18910,7
20230830,142600,1134756100,18910,18920,18920,18910,113
20230830,142500,1132618320,18910,18920,18920,18910,181
20230830,142400,1129193900,18910,18920,18930,18910,525
20230830,142300,1119260940,18920,18920,18930,18920,77
20230830,142200,1117803400,18920,18920,18930,18910,818
20230830,142100,1102326150,18910,18910,18920,18910,87
20230830,142000,1100680270,18910,18920,18920,18910,261
20230830,141900,1095743080,18910,18920,18920,18910,45
20230830,141800,1094892120,18910,18920,18920,18910,98
20230830,141700,1093038070,18910,18910,18910,18910,7
20230830,141600,1092905700,18910,18920,18920,18910,313
20230830,141500,1086985480,18910,18920,18920,18910,122
20230830,141400,1084677430,18910,18900,18910,18890,189
20230830,141300,1081105200,18890,18900,18910,18890,280
20230830,141200,1075811010,18890,18910,18920,18890,196
20230830,141100,1072104490,18900,18880,18910,18880,304
20230830,141000,1066358220,18880,18870,18880,18870,37
20230830,140900,1065659690,18870,18880,18880,18870,24
20230830,140800,1065206670,18880,18860,18880,18860,65
20230830,140700,1063979570,18880,18880,18880,18860,106
20230830,140600,1061978350,18880,18840,18880,18840,47
20230830,140500,1061091560,18870,18880,18880,18840,236
20230830,140400,1056637410,18880,18900,18910,18880,223
20230830,140300,1052423610,18900,18890,18910,18890,130
20230830,140200,1049966240,18890,18880,18890,18880,19
20230830,140100,1049607380,18880,18870,18880,18840,152
20230830,140000,1046739650,18880,18860,18880,18860,170
20230830,135900,1043532130,18860,18860,18860,18860,8
20230830,135800,1043381250,18860,18870,18870,18860,131
20230830,135700,1040909370,18880,18890,18900,18880,159
20230830,135600,1037905390,18890,18890,18900,18890,22
20230830,135500,1037489680,18890,18890,18900,18890,80
20230830,135400,1035977770,18890,18900,18910,18890,125
20230830,135300,1033615440,18900,18890,18910,18890,91
20230830,135200,1031895160,18890,18880,18900,18880,50
20230830,135100,1030950580,18880,18900,18900,18870,54
20230830,135000,1029930810,18900,18900,18900,18880,188
20230830,134900,1026378970,18900,18900,18900,18900,8
20230830,134800,1026227770,18900,18930,18930,18890,392
20230830,134700,1018815230,18920,18910,18920,18910,150
20230830,134600,1015977390,18920,18910,18920,18910,27
20230830,134500,1015466630,18910,18910,18920,18910,87
20230830,134400,1013820700,18920,18910,18920,18910,31
20230830,134300,1013234360,18910,18910,18920,18910,94
20230830,134200,1011455970,18920,18930,18930,18910,505
20230830,134100,1001897650,18930,18930,18940,18930,12
20230830,134000,1001670460,18930,18930,18940,18930,292
20230830,133900,996140250,18940,18930,18940,18930,27
20230830,133800,995628990,18930,18930,18940,18920,136
20230830,133700,993053830,18920,18910,18930,18910,130
20230830,133600,990594170,18910,18910,18920,18910,23
20230830,133500,990159110,18910,18890,18920,18880,96
20230830,133400,988344220,18890,18880,18890,18880,22
20230830,133300,987928730,18890,18940,18940,18880,560
20230830,133200,977333190,18940,18920,18950,18920,127
20230830,133100,974928420,18920,18920,18920,18920,7
20230830,133000,974795980,18920,18920,18940,18920,146
20230830,132900,972032180,18920,18920,18950,18920,48
20230830,132800,971123100,18920,18910,18920,18910,29
20230830,132700,970574510,18910,18880,18930,18880,178
20230830,132600,967210600,18890,18880,18890,18880,43
20230830,132500,966398620,18880,18870,18880,18870,58
20230830,132400,965303670,18870,18880,18880,18860,11
20230830,132300,965096100,18880,18870,18890,18850,93
20230830,132200,963339900,18860,18860,18940,18860,753
20230830,132100,949103380,18860,18860,18860,18850,87
20230830,132000,947462660,18860,18830,18860,18830,115
20230830,131900,945294290,18830,18850,18850,18830,29
20230830,131800,944747820,18850,18840,18850,18830,107
20230830,131700,942731460,18840,18840,18850,18830,88
20230830,131600,941073550,18850,18840,18850,18840,21
20230830,131500,940677790,18840,18850,18850,18840,75
20230830,131400,939264650,18850,18830,18850,18830,36
20230830,131300,938586700,18860,18820,18860,18810,252
20230830,131200,933842260,18810,18820,18820,18810,118
20230830,131100,931621820,18830,18820,18830,18820,8
20230830,131000,931471220,18810,18810,18850,18810,185
20230830,130900,927989410,18810,18770,18810,18770,102
20230830,130800,926072650,18780,18810,18810,18730,1959
20230830,130700,889292800,18810,18810,18820,18810,23
20230830,130600,888860020,18820,18810,18820,18810,8
20230830,130500,888709530,18820,18810,18820,18810,115
20230830,130400,886545530,18810,18810,18810,18810,7
20230830,130300,886413860,18810,18810,18820,18810,100
20230830,130200,884532210,18820,18840,18840,18810,426
20230830,130100,876510660,18840,18810,18860,18810,345
20230830,130000,870008270,18810,18790,18820,18790,143
20230830,125900,867318550,18800,18790,18800,18790,168
20230830,125800,864160290,18790,18800,18800,18790,58
20230830,125700,863070340,18800,18850,18860,18800,975
20230830,125600,844695630,18850,18850,18860,18850,28
20230830,125500,844167620,18860,18850,18860,18850,22
20230830,125400,843752780,18850,18850,18850,18850,19
20230830,125300,843394630,18850,18850,18860,18850,23
20230830,125200,842960940,18860,18850,18860,18850,10
20230830,125100,842772420,18850,18850,18860,18850,32
20230830,125000,842169090,18870,18850,18870,18840,229
20230830,124900,837851530,18840,18850,18850,18840,15
20230830,124800,837568810,18850,18850,18850,18850,1
20230830,124700,837549960,18840,18850,18850,18840,35
20230830,124600,836890420,18840,18840,18840,18840,0
20230830,124500,836890420,18840,18860,18860,18830,80
20230830,124400,835383220,18850,18870,18870,18840,27
20230830,124300,834874150,18870,18880,18880,18870,64
20230830,124200,833665850,18880,18880,18880,18880,0
20230830,124100,833665850,18880,18900,18900,18870,199
20230830,124000,829906740,18900,18910,18910,18900,21
20230830,123900,829509730,18900,18840,18910,18840,349
20230830,123800,822930250,18840,18840,18840,18840,2
20230830,123700,822892570,18840,18830,18840,18830,28
20230830,123600,822365170,18830,18830,18830,18830,4
20230830,123500,822289850,18830,18830,18840,18830,19
20230830,123400,821931940,18840,18830,18840,18830,55
20230830,123300,820895780,18830,18830,18840,18830,44
20230830,123200,820067130,18830,18830,18830,18830,3
20230830,123100,820010640,18830,18840,18840,18830,14
20230830,123000,819746910,18840,18830,18840,18830,18
20230830,122900,819407940,18830,18830,18840,18830,27
20230830,122800,818899380,18830,18830,18830,18830,0
20230830,122700,818899380,18830,18840,18840,18830,22
20230830,122600,818485110,18830,18830,18850,18790,732
20230830,122500,804707280,18830,18830,18840,18830,94
20230830,122400,802936650,18830,18850,18850,18830,263
20230830,122300,797979870,18860,18850,18860,18850,108
20230830,122200,795943380,18850,18890,18890,18850,737
20230830,122100,782036880,18890,18890,18890,18880,95
20230830,122000,780242340,18880,18890,18890,18880,6
20230830,121900,780129050,18890,18890,18890,18880,183
20230830,121800,776672330,18890,18880,18890,18880,7
20230830,121700,776540150,18890,18880,18890,18880,23
20230830,121600,776105770,18880,18880,18890,18880,27
20230830,121500,775595930,18890,18890,18890,18890,15
20230830,121400,775312580,18880,18890,18890,18880,20
20230830,121300,774934790,18890,18880,18890,18880,14
20230830,121200,774670340,18880,18890,18890,18880,72
20230830,121100,773310370,18890,18880,18890,18880,20
20230830,121000,772932620,18880,18890,18890,18880,25
20230830,120900,772460480,18890,18890,18890,18880,204
20230830,120800,768607100,18900,18910,18910,18890,66
20230830,120700,767359090,18910,18880,18920,18880,152
20230830,120600,764487370,18880,18900,18900,18880,44
20230830,120500,763656210,18890,18920,18920,18880,140
20230830,120400,761010160,18930,18930,18930,18930,1
20230830,120300,760991230,18940,18930,18940,18930,120
20230830,120200,758719510,18930,18930,18930,18930,11
20230830,120100,758511280,18940,18940,18940,18930,65
20230830,120000,757280190,18940,18940,18940,18940,10
20230830,115900,757090790,18940,18940,18940,18930,72
20230830,115800,755727130,18940,18930,18940,18930,45
20230830,115700,754875180,18940,18930,18940,18920,36
20230830,115600,754193570,18920,18920,18920,18920,34
20230830,115500,753550290,18920,18910,18920,18910,37
20230830,115400,752850350,18920,18900,18920,18890,263
20230830,115300,747879210,18900,18900,18900,18900,19
20230830,115200,747520110,18890,18900,18900,18890,75
20230830,115100,746102670,18890,18920,18920,18890,234
20230830,115000,741677860,18920,18930,18930,18910,311
20230830,114900,735791700,18930,18940,18940,18930,34
20230830,114800,735147760,18930,18940,18940,18930,83
20230830,114700,733575860,18930,18950,18960,18930,337
20230830,114600,727190210,18950,18970,18970,18950,282
20230830,114500,721843450,18960,18970,18970,18960,33
20230830,114400,721217450,18960,18980,18980,18960,75
20230830,114300,719794710,18990,18990,18990,18980,104
20230830,114200,717819960,19000,19010,19010,19000,164
20230830,114100,714703930,19000,19010,19010,19000,8
20230830,114000,714551860,19010,19030,19030,19010,29
20230830,113900,714000130,19030,19020,19030,19020,230
20230830,113800,709624980,19030,19030,19030,19030,19
20230830,113700,709263410,19020,19030,19030,19020,17
20230830,113600,708940000,19020,19030,19030,19020,31
20230830,113500,708350180,19030,19030,19030,19030,7
20230830,113400,708216970,19030,19030,19030,19030,68
20230830,113300,706922930,19020,19030,19030,19020,28
20230830,113200,706390200,19030,19030,19030,19030,73
20230830,113100,705001010,19030,19030,19030,19030,9
20230830,113000,704829740,19030,19040,19040,19020,95
20230830,112900,703021810,19040,19040,19040,19040,8
20230830,112800,702869490,19040,19040,19040,19040,82
20230830,112700,701308210,19050,19050,19050,19050,48
20230830,112600,700393810,19050,19060,19060,19050,81
20230830,112500,698850050,19060,19060,19060,19050,9
20230830,112400,698678520,19060,19060,19060,19060,19
20230830,112300,698316380,19060,19050,19060,19050,68
20230830,112200,697020400,19060,19070,19070,19060,56
20230830,112100,695952610,19080,19090,19090,19080,341
20230830,112000,689443000,19090,19090,19090,19080,292
20230830,111900,683869700,19090,19090,19100,19090,306
20230830,111800,678027660,19090,19080,19090,19080,43
20230830,111700,677207000,19080,19060,19080,19060,1194
20230830,111600,654441350,19060,19060,19060,19050,52
20230830,111500,653450500,19050,19050,19060,19050,141
20230830,111400,650764070,19050,19040,19050,19040,48
20230830,111300,649849930,19050,19050,19050,19050,8
20230830,111200,649697530,19040,19040,19050,19040,70
20230830,111100,648364310,19050,19030,19050,19030,107
20230830,111000,646326980,19030,19020,19030,19020,152
20230830,110900,643435660,19020,19010,19020,19010,32
20230830,110800,642827260,19020,19020,19020,19020,23
20230830,110700,642389800,19010,19010,19010,19010,8
20230830,110600,642237720,19010,19010,19010,19000,136
20230830,110500,639652370,19000,19010,19020,19000,35
20230830,110400,638987180,19020,19020,19020,19010,74
20230830,110300,637579730,19020,19010,19020,19010,182
20230830,110200,634119400,19020,19010,19020,19010,32
20230830,110100,633510860,19020,19010,19020,19010,58
20230830,110000,632407710,19010,19020,19020,19010,33
20230830,105900,631780060,19030,19020,19030,19020,247
20230830,105800,627081600,19020,19030,19030,19020,33
20230830,105700,626453720,19030,19030,19030,19030,94
20230830,105600,624664900,19020,19060,19060,19020,1246
20230830,105500,600936540,19060,19050,19060,19050,27
20230830,105400,600422120,19060,19060,19060,19060,20
20230830,105300,600040920,19050,19060,19060,19050,19
20230830,105200,599678890,19050,19060,19060,19050,121
20230830,105100,597373130,19050,19050,19060,19050,33
20230830,105000,596744400,19060,19050,19060,19050,44
20230830,104900,595905970,19050,19050,19050,19050,9
20230830,104800,595734520,19050,19060,19060,19050,190
20230830,104700,592114170,19070,19060,19070,19060,29
20230830,104600,591561390,19060,19060,19060,19060,177
20230830,104500,588187770,19060,19060,19060,19050,250
20230830,104400,583422920,19060,19060,19060,19050,85
20230830,104300,581802920,19060,19060,19070,19060,89
20230830,104200,580106510,19060,19050,19060,19050,56
20230830,104100,579039350,19050,19040,19050,19040,33
20230830,104000,578410810,19050,19050,19050,19050,22
20230830,103900,577991710,19050,19050,19050,19030,497
20230830,103800,568530460,19040,19040,19050,19030,453
20230830,103700,559909290,19040,19040,19040,19030,224
20230830,103600,555645850,19050,19060,19060,19040,21
20230830,103500,555245830,19070,19070,19070,19060,91
20230830,103400,553510550,19070,19070,19070,19060,71
20230830,103300,552157110,19070,19060,19080,19060,108
20230830,103200,550097850,19060,19050,19060,19050,29
20230830,103100,549545330,19040,19060,19100,19040,851
20230830,103000,533314260,19060,19070,19070,19060,167
20230830,102900,530131170,19060,19050,19070,19050,208
20230830,102800,526167210,19040,19050,19050,19040,126
20230830,102700,523767050,19050,19030,19050,19030,47
20230830,102600,522872260,19040,19040,19040,19040,79
20230830,102500,521368100,19040,19030,19040,19030,500
20230830,102400,511849160,19020,19020,19020,19020,22
20230830,102300,511430720,19020,19010,19030,19010,189
20230830,102200,507835710,18990,19030,19040,18990,227
20230830,102100,503518730,19030,19030,19030,19020,317
20230830,102000,497489030,19030,19010,19030,19000,601
20230830,101900,486062340,19010,19010,19010,18990,374
20230830,101800,478956100,19010,19010,19010,19010,139
20230830,101700,476313710,19010,19010,19010,19000,308
20230830,101600,470458680,19020,19020,19020,19010,264
20230830,101500,465439950,19010,19010,19020,19010,227
20230830,101400,461122980,19010,19010,19020,19010,41
20230830,101300,460343500,19010,19030,19030,19010,173
20230830,101200,457052920,19020,19050,19050,19020,190
20230830,101100,453436390,19050,19050,19050,19040,40
20230830,101000,452674430,19050,19030,19050,19030,195
20230830,100900,448961910,19030,19020,19050,19020,454
20230830,100800,440318910,19020,19030,19040,19020,118
20230830,100700,438074020,19030,19010,19030,19010,126
20230830,100600,435677390,19010,19020,19020,19010,43
20230830,100500,434859660,19020,19000,19020,18970,629
20230830,100400,422915460,18970,19000,19000,18970,243
20230830,100300,418299490,19000,18990,19010,18990,686
20230830,100200,405266100,18990,18930,18990,18930,2343
20230830,100100,360847100,18920,18900,18920,18900,208
20230830,100000,356914290,18870,18870,18870,18870,1
20230830,095900,356895420,18890,18880,18890,18880,163
20230830,095800,353817540,18870,18870,18870,18870,10
20230830,095700,353628840,18870,18870,18870,18870,1
20230830,095600,353609970,18870,18880,18880,18870,24
20230830,095500,353157010,18870,18870,18870,18870,154
20230830,095400,350251030,18870,18880,18880,18870,55
20230830,095300,349213130,18880,18910,18910,18880,190
20230830,095200,345622250,18910,18920,18920,18910,21
20230830,095100,345225120,18910,18910,18920,18910,234
20230830,095000,340800040,18920,18920,18920,18920,0
20230830,094900,340800040,18920,18910,18920,18910,82
20230830,094800,339249310,18910,18890,18910,18890,355
20230830,094700,332540040,18900,18890,18900,18890,15
20230830,094600,332256550,18930,18910,18930,18910,181
20230830,094500,328832180,18890,18930,18930,18890,399
20230830,094400,321286880,18930,18920,18930,18910,534
20230830,094300,311183690,18920,18910,18920,18910,24
20230830,094200,310729700,18910,18930,18930,18910,237
20230830,094100,306245770,18930,18940,18940,18920,406
20230830,094000,298560230,18940,18930,18940,18930,14
20230830,093900,298295200,18930,18930,18960,18920,858
20230830,093800,282044280,18920,18890,18950,18890,4394
20230830,093700,198975940,18890,18880,18890,18880,35
20230830,093600,198314970,18890,18880,18890,18880,145
20230830,093500,195577360,18880,18880,18890,18870,296
20230830,093400,189988750,18880,18870,18880,18870,341
20230830,093300,183551110,18870,18860,18870,18860,30
20230830,093200,182985040,18870,18870,18880,18870,306
20230830,093100,177210600,18870,18830,18870,18830,530
20230830,093000,167223270,18820,18820,18820,18820,10
20230830,092900,167035070,18830,18820,18830,18820,174
20230830,092800,163760270,18820,18810,18820,18810,17
20230830,092700,163440480,18820,18810,18820,18810,19
20230830,092600,163083000,18820,18830,18830,18800,995
20230830,092500,144370670,18820,18830,18830,18820,55
20230830,092400,143335030,18820,18810,18820,18810,958
20230830,092300,125308850,18810,18820,18820,18810,259
20230830,092200,120436950,18820,18810,18830,18810,500
20230830,092100,111029590,18810,18800,18810,18800,334
20230830,092000,104750210,18800,18810,18810,18800,40
20230830,091900,103997900,18810,18810,18810,18810,50
20230830,091800,103057400,18810,18810,18810,18810,15
20230830,091700,102775250,18820,18810,18820,18810,62
20230830,091600,101608420,18820,18830,18830,18820,1372
20230830,091500,75784080,18840,18840,18840,18840,6
20230830,091400,75671040,18830,18820,18830,18820,645
20230830,091300,63531020,18820,18810,18820,18810,214
20230830,091200,59504570,18810,18810,18810,18810,16
20230830,091100,59203610,18820,18800,18820,18800,137
20230830,091000,56627400,18800,18800,18800,18790,137
20230830,090900,54052190,18810,18790,18830,18790,255
20230830,090800,49257930,18800,18820,18820,18800,169
20230830,090700,46080050,18830,18830,18830,18830,14
20230830,090600,45816430,18840,18840,18840,18840,164
20230830,090500,42726670,18850,18800,18890,18800,675
20230830,090400,29991230,18800,18760,18810,18750,777
20230830,090300,15391590,18750,18740,18770,18740,439
20230830,090200,7160640,18720,18730,18760,18720,122
20230830,090100,4873950,18720,18670,18730,18670,100
20230830,090000,3003690,18670,18650,18670,18640,161