KissMeData/273640/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,203500,546170210,17900,17900,17900,17900,662
20230830,203400,546170210,17900,17900,17900,17900,0
20230830,203300,546170210,17900,17900,17900,17900,0
20230830,203200,546170210,17900,17900,17900,17900,0
20230830,203100,546170210,17900,17900,17900,17900,0
20230830,203000,546170210,17900,17900,17900,17900,0
20230830,202900,546170210,17900,17900,17900,17900,0
20230830,202800,546170210,17900,17900,17900,17900,0
20230830,202700,546170210,17900,17900,17900,17900,0
20230830,202600,546170210,17900,17900,17900,17900,0
20230830,202500,546170210,17900,17900,17900,17900,0
20230830,202400,546170210,17900,17900,17900,17900,0
20230830,202300,546170210,17900,17900,17900,17900,0
20230830,202200,546170210,17900,17900,17900,17900,0
20230830,202100,546170210,17900,17900,17900,17900,0
20230830,202000,546170210,17900,17900,17900,17900,0
20230830,201900,546170210,17900,17900,17900,17900,0
20230830,201800,546170210,17900,17900,17900,17900,0
20230830,201700,546170210,17900,17900,17900,17900,0
20230830,201600,546170210,17900,17900,17900,17900,0
20230830,201500,546170210,17900,17900,17900,17900,0
20230830,201400,546170210,17900,17900,17900,17900,0
20230830,201300,546170210,17900,17900,17900,17900,0
20230830,201200,546170210,17900,17900,17900,17900,0
20230830,201100,546170210,17900,17900,17900,17900,0
20230830,201000,546170210,17900,17900,17900,17900,0
20230830,200900,546170210,17900,17900,17900,17900,0
20230830,200800,546170210,17900,17900,17900,17900,0
20230830,200700,546170210,17900,17900,17900,17900,0
20230830,200600,546170210,17900,17900,17900,17900,0
20230830,200500,546170210,17900,17900,17900,17900,662
20230830,200400,546170210,17900,17900,17900,17900,0
20230830,200300,546170210,17900,17900,17900,17900,0
20230830,200200,546170210,17900,17900,17900,17900,0
20230830,200100,546170210,17900,17900,17900,17900,0
20230830,200000,546170210,17900,17900,17900,17900,0
20230830,195900,546170210,17900,17900,17900,17900,0
20230830,195800,546170210,17900,17900,17900,17900,0
20230830,195700,546170210,17900,17900,17900,17900,0
20230830,195600,546170210,17900,17900,17900,17900,0
20230830,195500,546170210,17900,17900,17900,17900,0
20230830,195400,546170210,17900,17900,17900,17900,0
20230830,195300,546170210,17900,17900,17900,17900,0
20230830,195200,546170210,17900,17900,17900,17900,0
20230830,195100,546170210,17900,17900,17900,17900,0
20230830,195000,546170210,17900,17900,17900,17900,0
20230830,194900,546170210,17900,17900,17900,17900,0
20230830,194800,546170210,17900,17900,17900,17900,0
20230830,194700,546170210,17900,17900,17900,17900,0
20230830,194600,546170210,17900,17900,17900,17900,0
20230830,194500,546170210,17900,17900,17900,17900,0
20230830,194400,546170210,17900,17900,17900,17900,0
20230830,194300,546170210,17900,17900,17900,17900,0
20230830,194200,546170210,17900,17900,17900,17900,0
20230830,194100,546170210,17900,17900,17900,17900,0
20230830,194000,546170210,17900,17900,17900,17900,0
20230830,193900,546170210,17900,17900,17900,17900,0
20230830,193800,546170210,17900,17900,17900,17900,0
20230830,193700,546170210,17900,17900,17900,17900,0
20230830,193600,546170210,17900,17900,17900,17900,0
20230830,193500,546170210,17900,17900,17900,17900,662
20230830,193400,546170210,17900,17900,17900,17900,0
20230830,193300,546170210,17900,17900,17900,17900,0
20230830,193200,546170210,17900,17900,17900,17900,0
20230830,193100,546170210,17900,17900,17900,17900,0
20230830,193000,546170210,17900,17900,17900,17900,0
20230830,192900,546170210,17900,17900,17900,17900,0
20230830,192800,546170210,17900,17900,17900,17900,0
20230830,192700,546170210,17900,17900,17900,17900,0
20230830,192600,546170210,17900,17900,17900,17900,0
20230830,192500,546170210,17900,17900,17900,17900,0
20230830,192400,546170210,17900,17900,17900,17900,0
20230830,192300,546170210,17900,17900,17900,17900,0
20230830,192200,546170210,17900,17900,17900,17900,0
20230830,192100,546170210,17900,17900,17900,17900,0
20230830,192000,546170210,17900,17900,17900,17900,0
20230830,191900,546170210,17900,17900,17900,17900,0
20230830,191800,546170210,17900,17900,17900,17900,0
20230830,191700,546170210,17900,17900,17900,17900,0
20230830,191600,546170210,17900,17900,17900,17900,0
20230830,191500,546170210,17900,17900,17900,17900,0
20230830,191400,546170210,17900,17900,17900,17900,0
20230830,191300,546170210,17900,17900,17900,17900,0
20230830,191200,546170210,17900,17900,17900,17900,0
20230830,191100,546170210,17900,17900,17900,17900,0
20230830,191000,546170210,17900,17900,17900,17900,0
20230830,190900,546170210,17900,17900,17900,17900,0
20230830,190800,546170210,17900,17900,17900,17900,0
20230830,190700,546170210,17900,17900,17900,17900,0
20230830,190600,546170210,17900,17900,17900,17900,0
20230830,190500,546170210,17900,17900,17900,17900,662
20230830,190400,546170210,17900,17900,17900,17900,0
20230830,190300,546170210,17900,17900,17900,17900,0
20230830,190200,546170210,17900,17900,17900,17900,0
20230830,190100,546170210,17900,17900,17900,17900,0
20230830,190000,546170210,17900,17900,17900,17900,0
20230830,185900,546170210,17900,17900,17900,17900,0
20230830,185800,546170210,17900,17900,17900,17900,0
20230830,185700,546170210,17900,17900,17900,17900,0
20230830,185600,546170210,17900,17900,17900,17900,0
20230830,185500,546170210,17900,17900,17900,17900,0
20230830,185400,546170210,17900,17900,17900,17900,0
20230830,185300,546170210,17900,17900,17900,17900,0
20230830,185200,546170210,17900,17900,17900,17900,0
20230830,185100,546170210,17900,17900,17900,17900,0
20230830,185000,546170210,17900,17900,17900,17900,0
20230830,184900,546170210,17900,17900,17900,17900,0
20230830,184800,546170210,17900,17900,17900,17900,0
20230830,184700,546170210,17900,17900,17900,17900,0
20230830,184600,546170210,17900,17900,17900,17900,0
20230830,184500,546170210,17900,17900,17900,17900,0
20230830,184400,546170210,17900,17900,17900,17900,0
20230830,184300,546170210,17900,17900,17900,17900,0
20230830,184200,546170210,17900,17900,17900,17900,0
20230830,184100,546170210,17900,17900,17900,17900,0
20230830,184000,546170210,17900,17900,17900,17900,0
20230830,183900,546170210,17900,17900,17900,17900,0
20230830,183800,546170210,17900,17900,17900,17900,0
20230830,183700,546170210,17900,17900,17900,17900,0
20230830,183600,546170210,17900,17900,17900,17900,0
20230830,183500,546170210,17900,17900,17900,17900,662
20230830,183400,546170210,17900,17900,17900,17900,0
20230830,183300,546170210,17900,17900,17900,17900,0
20230830,183200,546170210,17900,17900,17900,17900,0
20230830,183100,546170210,17900,17900,17900,17900,0
20230830,183000,546170210,17900,17900,17900,17900,0
20230830,182900,546170210,17900,17900,17900,17900,0
20230830,182800,546170210,17900,17900,17900,17900,0
20230830,182700,546170210,17900,17900,17900,17900,0
20230830,182600,546170210,17900,17900,17900,17900,0
20230830,182500,546170210,17900,17900,17900,17900,0
20230830,182400,546170210,17900,17900,17900,17900,0
20230830,182300,546170210,17900,17900,17900,17900,0
20230830,182200,546170210,17900,17900,17900,17900,0
20230830,182100,546170210,17900,17900,17900,17900,0
20230830,182000,546170210,17900,17900,17900,17900,0
20230830,181900,546170210,17900,17900,17900,17900,0
20230830,181800,546170210,17900,17900,17900,17900,0
20230830,181700,546170210,17900,17900,17900,17900,0
20230830,181600,546170210,17900,17900,17900,17900,0
20230830,181500,546170210,17900,17900,17900,17900,0
20230830,181400,546170210,17900,17900,17900,17900,0
20230830,181300,546170210,17900,17900,17900,17900,0
20230830,181200,546170210,17900,17900,17900,17900,0
20230830,181100,546170210,17900,17900,17900,17900,0
20230830,181000,546170210,17900,17900,17900,17900,0
20230830,180900,546170210,17900,17900,17900,17900,0
20230830,180800,546170210,17900,17900,17900,17900,0
20230830,180700,546170210,17900,17900,17900,17900,0
20230830,180600,546170210,17900,17900,17900,17900,0
20230830,180500,546170210,17900,17900,17900,17900,662
20230830,180400,546170210,17900,17900,17900,17900,0
20230830,180300,546170210,17900,17900,17900,17900,0
20230830,180200,546170210,17900,17900,17900,17900,0
20230830,180100,546170210,17900,17900,17900,17900,0
20230830,180000,546170210,17900,17900,17900,17900,0
20230830,175900,546170210,17900,17900,17900,17900,0
20230830,175800,546170210,17900,17900,17900,17900,0
20230830,175700,546170210,17900,17900,17900,17900,0
20230830,175600,546170210,17900,17900,17900,17900,0
20230830,175500,546170210,17900,17900,17900,17900,0
20230830,175400,546170210,17900,17900,17900,17900,0
20230830,175300,546170210,17900,17900,17900,17900,0
20230830,175200,546170210,17900,17900,17900,17900,0
20230830,175100,546170210,17900,17900,17900,17900,0
20230830,175000,546170210,17900,17900,17900,17900,0
20230830,174900,546170210,17900,17900,17900,17900,0
20230830,174800,546170210,17900,17900,17900,17900,0
20230830,174700,546170210,17900,17900,17900,17900,0
20230830,174600,546170210,17900,17900,17900,17900,0
20230830,174500,546170210,17900,17900,17900,17900,0
20230830,174400,546170210,17900,17900,17900,17900,0
20230830,174300,546170210,17900,17900,17900,17900,0
20230830,174200,546170210,17900,17900,17900,17900,0
20230830,174100,546170210,17900,17900,17900,17900,0
20230830,174000,546170210,17900,17900,17900,17900,0
20230830,173900,546170210,17900,17900,17900,17900,0
20230830,173800,546170210,17900,17900,17900,17900,0
20230830,173700,546170210,17900,17900,17900,17900,0
20230830,173600,546170210,17900,17900,17900,17900,0
20230830,173500,546170210,17900,17900,17900,17900,662
20230830,173400,546170210,17900,17900,17900,17900,0
20230830,173300,546170210,17900,17900,17900,17900,0
20230830,173200,546170210,17900,17900,17900,17900,0
20230830,173100,546170210,17900,17900,17900,17900,0
20230830,173000,546170210,17900,17900,17900,17900,0
20230830,172900,546170210,17900,17900,17900,17900,0
20230830,172800,546170210,17900,17900,17900,17900,0
20230830,172700,546170210,17900,17900,17900,17900,0
20230830,172600,546170210,17900,17900,17900,17900,0
20230830,172500,546170210,17900,17900,17900,17900,0
20230830,172400,546170210,17900,17900,17900,17900,0
20230830,172300,546170210,17900,17900,17900,17900,0
20230830,172200,546170210,17900,17900,17900,17900,0
20230830,172100,546170210,17900,17900,17900,17900,0
20230830,172000,546170210,17900,17900,17900,17900,0
20230830,171900,546170210,17900,17900,17900,17900,0
20230830,171800,546170210,17900,17900,17900,17900,0
20230830,171700,546170210,17900,17900,17900,17900,0
20230830,171600,546170210,17900,17900,17900,17900,0
20230830,171500,546170210,17900,17900,17900,17900,0
20230830,171400,546170210,17900,17900,17900,17900,0
20230830,171300,546170210,17900,17900,17900,17900,0
20230830,171200,546170210,17900,17900,17900,17900,0
20230830,171100,546170210,17900,17900,17900,17900,0
20230830,171000,546170210,17900,17900,17900,17900,0
20230830,170900,546170210,17900,17900,17900,17900,0
20230830,170800,546170210,17900,17900,17900,17900,0
20230830,170700,546170210,17900,17900,17900,17900,0
20230830,170600,546170210,17900,17900,17900,17900,0
20230830,170500,546170210,17900,17900,17900,17900,662
20230830,170400,546170210,17900,17900,17900,17900,0
20230830,170300,546170210,17900,17900,17900,17900,0
20230830,170200,546170210,17900,17900,17900,17900,0
20230830,170100,546170210,17900,17900,17900,17900,0
20230830,170000,546170210,17900,17900,17900,17900,0
20230830,165900,546170210,17900,17900,17900,17900,0
20230830,165800,546170210,17900,17900,17900,17900,0
20230830,165700,546170210,17900,17900,17900,17900,0
20230830,165600,546170210,17900,17900,17900,17900,0
20230830,165500,546170210,17900,17900,17900,17900,0
20230830,165400,546170210,17900,17900,17900,17900,0
20230830,165300,546170210,17900,17900,17900,17900,0
20230830,165200,546170210,17900,17900,17900,17900,0
20230830,165100,546170210,17900,17900,17900,17900,0
20230830,165000,546170210,17900,17900,17900,17900,0
20230830,164900,546170210,17900,17900,17900,17900,0
20230830,164800,546170210,17900,17900,17900,17900,0
20230830,164700,546170210,17900,17900,17900,17900,0
20230830,164600,546170210,17900,17900,17900,17900,0
20230830,164500,546170210,17900,17900,17900,17900,0
20230830,164400,546170210,17900,17900,17900,17900,0
20230830,164300,546170210,17900,17900,17900,17900,0
20230830,164200,546170210,17900,17900,17900,17900,0
20230830,164100,546170210,17900,17900,17900,17900,0
20230830,164000,546170210,17900,17900,17900,17900,0
20230830,163900,546170210,17900,17900,17900,17900,0
20230830,163800,546170210,17900,17900,17900,17900,0
20230830,163700,546170210,17900,17900,17900,17900,0
20230830,163600,546170210,17900,17900,17900,17900,0
20230830,163500,546170210,17900,17900,17900,17900,662
20230830,163400,546170210,17900,17900,17900,17900,0
20230830,163300,546170210,17900,17900,17900,17900,0
20230830,163200,546170210,17900,17900,17900,17900,0
20230830,163100,546170210,17900,17900,17900,17900,0
20230830,163000,546170210,17900,17900,17900,17900,0
20230830,162900,546170210,17900,17900,17900,17900,0
20230830,162800,546170210,17900,17900,17900,17900,0
20230830,162700,546170210,17900,17900,17900,17900,0
20230830,162600,546170210,17900,17900,17900,17900,0
20230830,162500,546170210,17900,17900,17900,17900,0
20230830,162400,546170210,17900,17900,17900,17900,0
20230830,162300,546170210,17900,17900,17900,17900,0
20230830,162200,546170210,17900,17900,17900,17900,0
20230830,162100,546170210,17900,17900,17900,17900,0
20230830,162000,546170210,17900,17900,17900,17900,0
20230830,161900,546170210,17900,17900,17900,17900,0
20230830,161800,546170210,17900,17900,17900,17900,0
20230830,161700,546170210,17900,17900,17900,17900,0
20230830,161600,546170210,17900,17900,17900,17900,0
20230830,161500,546170210,17900,17900,17900,17900,0
20230830,161400,546170210,17900,17900,17900,17900,0
20230830,161300,546170210,17900,17900,17900,17900,0
20230830,161200,546170210,17900,17900,17900,17900,0
20230830,161100,546170210,17900,17900,17900,17900,0
20230830,161000,546170210,17900,17900,17900,17900,0
20230830,160900,546170210,17900,17900,17900,17900,0
20230830,160800,546170210,17900,17900,17900,17900,0
20230830,160700,546170210,17900,17900,17900,17900,0
20230830,160600,546170210,17900,17900,17900,17900,0
20230830,160500,546170210,17900,17900,17900,17900,662
20230830,160400,546170210,17900,17900,17900,17900,0
20230830,160300,546170210,17900,17900,17900,17900,0
20230830,160200,546170210,17900,17900,17900,17900,0
20230830,160100,546170210,17900,17900,17900,17900,0
20230830,160000,546170210,17900,17900,17900,17900,0
20230830,155900,546170210,17900,17900,17900,17900,0
20230830,155800,546170210,17900,17900,17900,17900,0
20230830,155700,546170210,17900,17900,17900,17900,0
20230830,155600,546170210,17900,17900,17900,17900,0
20230830,155500,546170210,17900,17900,17900,17900,0
20230830,155400,546170210,17900,17900,17900,17900,0
20230830,155300,546170210,17900,17900,17900,17900,0
20230830,155200,546170210,17900,17900,17900,17900,0
20230830,155100,546170210,17900,17900,17900,17900,0
20230830,155000,546170210,17900,17900,17900,17900,0
20230830,154900,546170210,17900,17900,17900,17900,0
20230830,154800,546170210,17900,17900,17900,17900,0
20230830,154700,546170210,17900,17900,17900,17900,0
20230830,154600,546170210,17900,17900,17900,17900,0
20230830,154500,546170210,17900,17900,17900,17900,0
20230830,154400,546170210,17900,17900,17900,17900,0
20230830,154300,546170210,17900,17900,17900,17900,0
20230830,154200,546170210,17900,17900,17900,17900,0
20230830,154100,546170210,17900,17900,17900,17900,0
20230830,154000,546170210,17900,17900,17900,17900,0
20230830,153900,546170210,17900,17900,17900,17900,0
20230830,153800,546170210,17900,17900,17900,17900,0
20230830,153700,546170210,17900,17900,17900,17900,0
20230830,153600,546170210,17900,17900,17900,17900,0
20230830,153500,546170210,17900,17900,17900,17900,662
20230830,153400,546170210,17900,17900,17900,17900,0
20230830,153300,546170210,17900,17900,17900,17900,0
20230830,153200,546170210,17900,17900,17900,17900,0
20230830,153100,546170210,17900,17900,17900,17900,0
20230830,153000,546170210,17900,17900,17900,17900,662
20230830,152900,534320410,17880,17880,17880,17880,0
20230830,152800,534320410,17880,17880,17880,17880,0
20230830,152700,534320410,17880,17880,17880,17880,0
20230830,152600,534320410,17880,17880,17880,17880,0
20230830,152500,534320410,17880,17880,17880,17880,0
20230830,152400,534320410,17880,17880,17880,17880,0
20230830,152300,534320410,17880,17880,17880,17880,0
20230830,152200,534320410,17880,17880,17880,17880,0
20230830,152100,534320410,17880,17880,17880,17880,0
20230830,152000,534320410,17880,17880,17880,17880,0
20230830,151900,534320410,17880,17860,17880,17860,59
20230830,151800,533266650,17850,17880,17880,17850,106
20230830,151700,531373890,17880,17900,17900,17850,162
20230830,151600,528480390,17850,17860,17860,17850,129
20230830,151500,526177700,17850,17850,17850,17850,74
20230830,151400,524856800,17850,17830,17900,17830,43
20230830,151300,524089150,17830,17850,17890,17830,242
20230830,151200,519771220,17850,17900,17900,17850,15
20230830,151100,519503170,17840,17840,17840,17840,0
20230830,151000,519503170,17840,17900,17900,17840,51
20230830,150900,518592250,17900,17900,17900,17900,13
20230830,150800,518359550,17900,17900,17900,17900,4
20230830,150700,518287950,17900,17900,17900,17900,18
20230830,150600,517965750,17900,17900,17900,17900,63
20230830,150500,516838050,17900,17900,17900,17900,5
20230830,150400,516748550,17890,17890,17890,17890,28
20230830,150300,516247630,17860,17860,17860,17860,106
20230830,150200,514354470,17900,17860,17900,17860,168
20230830,150100,511351590,17890,17890,17890,17890,0
20230830,150000,511351590,17890,17890,17890,17890,4
20230830,145900,511280030,17890,17860,17890,17840,68
20230830,145800,510066320,17840,17850,17850,17840,215
20230830,145700,506230290,17850,17840,17850,17840,389
20230830,145600,499287000,17840,17850,17850,17840,11
20230830,145500,499090710,17850,17850,17850,17850,13
20230830,145400,498858660,17860,17860,17860,17850,451
20230830,145300,490807800,17870,17890,17900,17870,35
20230830,145200,490181850,17890,17920,17920,17890,44
20230830,145100,489394340,17890,17890,17890,17890,9
20230830,145000,489233330,17890,17890,17890,17890,20
20230830,144900,488875530,17920,17890,17920,17890,8
20230830,144800,488732230,17890,17920,17920,17890,26
20230830,144700,488266860,17890,17890,17900,17890,35
20230830,144600,487640500,17890,17890,17890,17890,4
20230830,144500,487568940,17900,17900,17900,17900,105
20230830,144400,485689440,17900,17900,17900,17900,5
20230830,144300,485599940,17860,17860,17860,17860,10
20230830,144200,485421340,17850,17860,17890,17850,255
20230830,144100,480865320,17860,17860,17860,17860,5
20230830,144000,480776020,17860,17860,17860,17860,18
20230830,143900,480454540,17860,17860,17860,17860,34
20230830,143800,479847300,17870,17890,17890,17870,11
20230830,143700,479650650,17890,17890,17890,17890,8
20230830,143600,479507530,17890,17890,17890,17890,0
20230830,143500,479507530,17890,17890,17890,17890,8
20230830,143400,479364410,17880,17890,17890,17880,966
20230830,143300,462083170,17900,17910,17910,17900,17
20230830,143200,461778820,17910,17920,17920,17910,17
20230830,143100,461474270,17920,17920,17920,17920,4
20230830,143000,461402590,17890,17890,17920,17890,24
20230830,142900,460972960,17890,17890,17890,17890,5
20230830,142800,460883510,17920,17920,17920,17920,3
20230830,142700,460829750,17920,17900,17920,17880,59
20230830,142600,459773950,17910,17910,17910,17910,4
20230830,142500,459702310,17920,17880,17920,17880,9
20230830,142400,459541070,17910,17910,17910,17910,7
20230830,142300,459415700,17900,17850,17900,17850,907
20230830,142200,443197260,17850,17850,17850,17840,16
20230830,142100,442911710,17830,17850,17850,17830,129
20230830,142000,440609220,17850,17830,17850,17830,56
20230830,141900,439610230,17830,17830,17830,17830,140
20230830,141800,437114030,17830,17830,17830,17830,65
20230830,141700,435955080,17840,17850,17850,17840,32
20230830,141600,435384120,17850,17880,17880,17850,136
20230830,141500,432955820,17880,17850,17880,17850,32
20230830,141400,432383890,17850,17850,17850,17850,9
20230830,141300,432223240,17880,17880,17880,17880,2
20230830,141200,432187480,17880,17870,17880,17830,262
20230830,141100,427509510,17870,17880,17880,17860,112
20230830,141000,425508340,17900,17900,17900,17900,10
20230830,140900,425329340,17900,17900,17900,17900,0
20230830,140800,425329340,17900,17900,17900,17900,11
20230830,140700,425132440,17870,17870,17870,17870,0
20230830,140600,425132440,17870,17880,17880,17870,37
20230830,140500,424470950,17900,17890,17900,17890,10
20230830,140400,424291990,17890,17890,17890,17890,29
20230830,140300,423773180,17890,17890,17890,17890,8
20230830,140200,423630060,17880,17880,17880,17880,0
20230830,140100,423630060,17880,17890,17890,17880,9
20230830,140000,423469080,17880,17880,17880,17880,5
20230830,135900,423379680,17850,17880,17880,17850,200
20230830,135800,419806630,17880,17890,17890,17850,233
20230830,135700,415642160,17880,17880,17880,17880,10
20230830,135600,415463360,17880,17880,17880,17880,3
20230830,135500,415409720,17880,17890,17890,17880,50
20230830,135400,414515690,17890,17900,17900,17890,8
20230830,135300,414372560,17900,17910,17910,17900,17
20230830,135200,414068150,17910,17910,17910,17910,0
20230830,135100,414068150,17910,17930,17930,17910,26
20230830,135000,413602430,17930,17930,17930,17930,15
20230830,134900,413333480,17930,17930,17930,17930,0
20230830,134800,413333480,17930,17930,17930,17930,9
20230830,134700,413172110,17930,17930,17930,17930,0
20230830,134600,413172110,17930,17920,17930,17920,7
20230830,134500,413046630,17920,17930,17930,17920,20
20230830,134400,412688160,17930,17930,17930,17930,0
20230830,134300,412688160,17930,17940,17940,17930,8
20230830,134200,412544670,17930,17890,17930,17890,303
20230830,134100,407113510,17890,17890,17890,17890,3
20230830,134000,407059840,17890,17890,17890,17890,11
20230830,133900,406863050,17890,17890,17890,17890,22
20230830,133800,406469470,17890,17890,17890,17890,6
20230830,133700,406362130,17880,17890,17890,17880,8
20230830,133600,406219040,17890,17910,17910,17890,70
20230830,133500,404966640,17880,17880,17880,17880,0
20230830,133400,404966640,17880,17890,17890,17880,72
20230830,133300,403678930,17910,17910,17910,17910,5
20230830,133200,403589380,17890,17890,17890,17890,0
20230830,133100,403589380,17890,17910,17910,17890,44
20230830,133000,402801710,17900,17900,17900,17900,0
20230830,132900,402801710,17900,17910,17910,17900,8
20230830,132800,402658470,17910,17900,17910,17900,12
20230830,132700,402443620,17900,17900,17900,17900,18
20230830,132600,402121420,17910,17910,17910,17910,8
20230830,132500,401978140,17890,17900,17900,17890,55
20230830,132400,400994030,17900,17900,17900,17900,10
20230830,132300,400815030,17920,17910,17920,17910,8
20230830,132200,400671700,17900,17900,17900,17900,24
20230830,132100,400242100,17920,17910,17920,17910,13
20230830,132000,400009180,17900,17920,17920,17900,379
20230830,131900,393221860,17930,17930,17930,17930,3
20230830,131800,393168070,17930,17930,17930,17930,8
20230830,131700,393024630,17930,17930,17930,17930,10
20230830,131600,392845330,17930,17920,17930,17920,13
20230830,131500,392612270,17920,17920,17920,17920,16
20230830,131400,392325550,17930,17930,17930,17930,9
20230830,131300,392164180,17930,17930,17930,17930,8
20230830,131200,392020740,17920,17920,17920,17920,4
20230830,131100,391949060,17920,17920,17920,17920,11
20230830,131000,391751940,17920,17920,17920,17920,0
20230830,130900,391751940,17920,17930,17930,17920,17
20230830,130800,391447200,17930,17920,17930,17920,115
20230830,130700,389386320,17920,17920,17920,17920,6
20230830,130600,389278800,17910,17910,17910,17910,37
20230830,130500,388616130,17920,17900,17920,17900,464
20230830,130400,380304760,17900,17900,17900,17900,3
20230830,130300,380251060,17900,17890,17900,17890,9
20230830,130200,380090000,17890,17890,17890,17890,4
20230830,130100,380018440,17890,17890,17890,17890,211
20230830,130000,376243650,17900,17900,17900,17900,10
20230830,125900,376064650,17890,17890,17890,17890,23
20230830,125800,375653180,17890,17890,17890,17890,3
20230830,125700,375599510,17890,17890,17890,17890,3
20230830,125600,375545840,17890,17890,17890,17890,39
20230830,125500,374848130,17900,17890,17900,17890,51
20230830,125400,373935240,17900,17900,17900,17900,5
20230830,125300,373845740,17900,17900,17900,17900,3
20230830,125200,373792040,17900,17900,17900,17900,1
20230830,125100,373774140,17890,17900,17900,17890,30
20230830,125000,373237330,17900,17900,17900,17900,6
20230830,124900,373129930,17900,17890,17900,17890,92
20230830,124800,371483790,17890,17890,17890,17890,5
20230830,124700,371394340,17890,17890,17890,17890,20
20230830,124600,371036540,17890,17890,17890,17890,7
20230830,124500,370911310,17890,17890,17890,17890,6
20230830,124400,370803970,17880,17890,17890,17870,105
20230830,124300,368926600,17880,17880,17880,17880,0
20230830,124200,368926600,17880,17880,17880,17880,0
20230830,124100,368926600,17880,17880,17890,17880,109
20230830,124000,366977620,17880,17880,17880,17880,1
20230830,123900,366959740,17870,17890,17890,17870,11
20230830,123800,366763030,17860,17880,17880,17860,33
20230830,123700,366173500,17880,17880,17880,17880,4
20230830,123600,366101980,17870,17900,17900,17870,30
20230830,123500,365565570,17900,17890,17900,17890,118
20230830,123400,363453830,17860,17860,17860,17860,41
20230830,123300,362721570,17860,17860,17860,17860,15
20230830,123200,362453670,17860,17870,17870,17850,143
20230830,123100,359900090,17890,17880,17890,17880,7
20230830,123000,359774880,17880,17890,17890,17880,4
20230830,122900,359703330,17900,17880,17900,17880,9
20230830,122800,359542250,17880,17880,17880,17880,5
20230830,122700,359452850,17890,17890,17890,17890,10
20230830,122600,359273950,17870,17880,17880,17870,52
20230830,122500,358344590,17880,17880,17880,17880,0
20230830,122400,358344590,17880,17870,17880,17870,11
20230830,122300,358147940,17870,17880,17880,17870,11
20230830,122200,357951330,17870,17900,17900,17870,130
20230830,122100,355627480,17900,17900,17900,17900,3
20230830,122000,355573780,17890,17890,17890,17890,4
20230830,121900,355502220,17890,17880,17890,17880,93
20230830,121800,353839270,17890,17890,17890,17890,11
20230830,121700,353642480,17890,17890,17890,17890,6
20230830,121600,353535140,17890,17890,17890,17890,6
20230830,121500,353427800,17890,17890,17890,17890,68
20230830,121400,352211280,17890,17890,17890,17890,11
20230830,121300,352014490,17890,17890,17890,17890,6
20230830,121200,351907150,17890,17890,17890,17890,13
20230830,121100,351674580,17890,17890,17890,17890,3
20230830,121000,351620910,17890,17890,17890,17890,3
20230830,120900,351567240,17890,17890,17890,17890,11
20230830,120800,351370450,17890,17890,17890,17890,6
20230830,120700,351263110,17890,17900,17900,17890,241
20230830,120600,346951540,17890,17890,17890,17890,0
20230830,120500,346951540,17890,17890,17900,17890,415
20230830,120400,339527150,17900,17900,17900,17900,144
20230830,120300,336949550,17900,17900,17900,17900,1
20230830,120200,336931650,17900,17900,17900,17900,17
20230830,120100,336627350,17900,17900,17900,17900,0
20230830,120000,336627350,17900,17900,17900,17900,3
20230830,115900,336573650,17900,17900,17900,17900,7
20230830,115800,336448350,17900,17900,17900,17900,3
20230830,115700,336394650,17900,17900,17900,17900,5
20230830,115600,336305150,17890,17900,17900,17890,31
20230830,115500,335750380,17890,17890,17890,17890,1
20230830,115400,335732490,17900,17900,17900,17900,5
20230830,115300,335642990,17890,17910,17910,17890,137
20230830,115200,333191620,17910,17910,17910,17910,133
20230830,115100,330809590,17910,17900,17910,17900,60
20230830,115000,329735350,17900,17900,17900,17900,6
20230830,114900,329627950,17900,17900,17900,17900,3
20230830,114800,329574250,17900,17900,17900,17900,6
20230830,114700,329466850,17900,17900,17900,17880,45
20230830,114600,328661760,17910,17910,17910,17910,10
20230830,114500,328482660,17900,17920,17920,17900,245
20230830,114400,324097130,17920,17920,17920,17920,0
20230830,114300,324097130,17920,17920,17920,17920,1
20230830,114200,324079210,17920,17920,17920,17920,8
20230830,114100,323935850,17920,17920,17920,17920,2
20230830,114000,323900010,17920,17920,17920,17920,8
20230830,113900,323756650,17920,17920,17920,17920,3
20230830,113800,323702890,17900,17920,17920,17900,54
20230830,113700,322736200,17920,17920,17920,17920,11
20230830,113600,322539080,17910,17910,17910,17910,11
20230830,113500,322342070,17910,17900,17910,17900,56
20230830,113400,321339290,17900,17900,17900,17900,6
20230830,113300,321231890,17900,17900,17900,17900,16
20230830,113200,320945490,17900,17870,17900,17870,50
20230830,113100,320051840,17880,17880,17880,17880,245
20230830,113000,315671240,17880,17880,17880,17880,15
20230830,112900,315403040,17870,17870,17870,17870,0
20230830,112800,315403040,17870,17870,17870,17870,138
20230830,112700,312936980,17870,17880,17880,17870,7
20230830,112600,312811830,17880,17880,17880,17880,5
20230830,112500,312722430,17870,17870,17870,17870,4
20230830,112400,312650950,17880,17880,17880,17880,73
20230830,112300,311345710,17880,17880,17880,17880,0
20230830,112200,311345710,17880,17880,17880,17880,0
20230830,112100,311345710,17880,17880,17880,17880,4
20230830,112000,311274190,17880,17880,17880,17880,1
20230830,111900,311256310,17850,17850,17850,17850,0
20230830,111800,311256310,17850,17850,17850,17850,0
20230830,111700,311256310,17850,17860,17860,17850,3
20230830,111600,311202750,17850,17850,17850,17850,31
20230830,111500,310649400,17850,17850,17850,17850,0
20230830,111400,310649400,17850,17850,17850,17850,0
20230830,111300,310649400,17850,17850,17850,17850,0
20230830,111200,310649400,17850,17850,17850,17850,0
20230830,111100,310649400,17850,17850,17850,17850,0
20230830,111000,310649400,17850,17850,17850,17850,0
20230830,110900,310649400,17850,17850,17850,17850,0
20230830,110800,310649400,17850,17850,17850,17850,30
20230830,110700,310113900,17850,17770,17850,17750,1161
20230830,110600,289475050,17890,17890,17890,17890,0
20230830,110500,289475050,17890,17890,17890,17890,0
20230830,110400,289475050,17890,17890,17890,17890,5
20230830,110300,289385600,17760,17790,17790,17760,1997
20230830,110200,253900370,17780,17780,17780,17780,5
20230830,110100,253811470,17770,17790,17790,17770,120
20230830,110000,251677100,17770,17770,17770,17770,0
20230830,105900,251677100,17770,17770,17770,17770,0
20230830,105800,251677100,17770,17770,17770,17770,0
20230830,105700,251677100,17770,17770,17770,17770,0
20230830,105600,251677100,17770,17840,17840,17770,1048
20230830,105500,233024150,17840,17840,17840,17840,1
20230830,105400,233006310,17850,17820,17850,17820,470
20230830,105300,224630440,17820,17820,17820,17820,68
20230830,105200,223418680,17810,17810,17810,17810,45
20230830,105100,222617230,17810,17810,17810,17810,0
20230830,105000,222617230,17810,17810,17810,17810,0
20230830,104900,222617230,17810,17810,17810,17810,8
20230830,104800,222474750,17810,17810,17810,17810,1
20230830,104700,222456940,17810,17810,17810,17810,365
20230830,104600,215956290,17810,17810,17810,17810,0
20230830,104500,215956290,17810,17810,17810,17810,32
20230830,104400,215386370,17810,17810,17810,17810,21
20230830,104300,215012360,17810,17810,17810,17810,0
20230830,104200,215012360,17810,17810,17810,17810,0
20230830,104100,215012360,17810,17820,17820,17810,483
20230830,104000,206410120,17820,17820,17820,17820,11
20230830,103900,206214100,17820,17820,17820,17820,1
20230830,103800,206196280,17820,17820,17820,17820,37
20230830,103700,205536940,17810,17810,17810,17810,20
20230830,103600,205180740,17790,17800,17800,17790,5
20230830,103500,205091780,17790,17790,17790,17790,0
20230830,103400,205091780,17790,17790,17790,17790,0
20230830,103300,205091780,17790,17800,17800,17790,100
20230830,103200,203312560,17800,17800,17800,17790,120
20230830,103100,201176570,17800,17800,17800,17800,61
20230830,103000,200090770,17800,17800,17800,17800,20
20230830,102900,199734770,17800,17800,17800,17800,1
20230830,102800,199716970,17800,17800,17800,17800,0
20230830,102700,199716970,17800,17800,17800,17800,130
20230830,102600,197402970,17790,17790,17790,17790,51
20230830,102500,196495680,17790,17790,17790,17790,10
20230830,102400,196317780,17790,17790,17790,17790,0
20230830,102300,196317780,17790,17790,17790,17790,20
20230830,102200,195961980,17800,17800,17800,17780,20
20230830,102100,195606260,17800,17800,17800,17800,0
20230830,102000,195606260,17800,17760,17800,17750,374
20230830,101900,188965360,17740,17740,17740,17740,0
20230830,101800,188965360,17740,17740,17740,17740,0
20230830,101700,188965360,17740,17740,17740,17740,0
20230830,101600,188965360,17740,17790,17790,17740,343
20230830,101500,182876290,17790,17800,17800,17790,144
20230830,101400,180313330,17810,17810,17810,17810,22
20230830,101300,179921510,17810,17830,17830,17810,582
20230830,101200,169548970,17840,17840,17840,17840,14
20230830,101100,169299210,17840,17850,17850,17840,220
20230830,101000,165373290,17850,17850,17850,17850,8
20230830,100900,165230490,17850,17870,17870,17850,176
20230830,100800,162087910,17870,17870,17870,17870,1
20230830,100700,162070040,17870,17870,17870,17870,0
20230830,100600,162070040,17870,17870,17870,17870,116
20230830,100500,159997120,17870,17870,17870,17870,0
20230830,100400,159997120,17870,17870,17870,17870,0
20230830,100300,159997120,17870,17890,17890,17870,241
20230830,100200,155687230,17900,17900,17900,17900,2
20230830,100100,155651430,17900,17900,17900,17900,20
20230830,100000,155293430,17900,17900,17900,17900,2
20230830,095900,155257630,17880,17890,17890,17880,50
20230830,095800,154363620,17890,17890,17890,17890,0
20230830,095700,154363620,17890,17890,17890,17890,0
20230830,095600,154363620,17890,17930,17930,17890,2848
20230830,095500,103344640,17940,17940,17940,17940,0
20230830,095400,103344640,17940,17940,17940,17940,65
20230830,095300,102178540,17950,17920,17950,17920,52
20230830,095200,101245170,17950,17950,17950,17950,0
20230830,095100,101245170,17950,17950,17950,17950,6
20230830,095000,101137470,17920,17920,17920,17920,100
20230830,094900,99345470,17920,17920,17920,17920,0
20230830,094800,99345470,17920,17920,17920,17920,66
20230830,094700,98162750,17920,17920,17920,17920,75
20230830,094600,96818750,17920,17920,17920,17920,161
20230830,094500,93933630,17930,17930,17930,17930,50
20230830,094400,93037130,17950,17950,17950,17950,0
20230830,094300,93037130,17950,17930,17950,17930,84
20230830,094200,91529350,17930,17930,17930,17930,0
20230830,094100,91529350,17930,17930,17930,17930,45
20230830,094000,90722500,17940,17940,17940,17940,11
20230830,093900,90525160,17920,17960,17960,17920,587
20230830,093800,79997060,17960,17960,17960,17960,123
20230830,093700,77787980,17950,17950,17950,17950,1
20230830,093600,77770030,17950,17950,17950,17950,2
20230830,093500,77734130,17950,17950,17950,17950,35
20230830,093400,77105880,17930,17930,17930,17930,77
20230830,093300,75725270,17940,17960,17960,17940,30
20230830,093200,75187030,17940,17960,17960,17940,15
20230830,093100,74917730,17960,17960,17970,17960,7
20230830,093000,74791990,17960,17960,17960,17960,0
20230830,092900,74791990,17960,17960,17960,17960,74
20230830,092800,73462950,17970,17930,17970,17930,119
20230830,092700,71325560,17940,17940,17940,17940,187
20230830,092600,67970780,17940,17940,17940,17940,104
20230830,092500,66105020,17940,17940,17940,17940,150
20230830,092400,63414020,17940,17970,17970,17940,550
20230830,092300,53546040,17980,18010,18010,17980,248
20230830,092200,49085070,18020,18020,18020,18020,0
20230830,092100,49085070,18020,18060,18060,18000,626
20230830,092000,37810040,18070,18070,18070,18070,5
20230830,091900,37719690,18070,18070,18070,18070,0
20230830,091800,37719690,18070,18070,18070,18070,100
20230830,091700,35912690,18070,18110,18110,18070,477
20230830,091600,27281320,18120,18120,18130,18120,249
20230830,091500,22769300,18120,18120,18120,18120,0
20230830,091400,22769300,18120,18110,18120,18110,112
20230830,091300,20739960,18100,18110,18110,18100,148
20230830,091200,18060080,18110,18100,18110,18100,280
20230830,091100,12989890,18100,18100,18100,18100,74
20230830,091000,11650490,18100,18070,18100,18070,85
20230830,090900,10113030,18070,18070,18070,18070,0
20230830,090800,10113030,18070,18070,18070,18070,0
20230830,090700,10113030,18070,18070,18070,18070,0
20230830,090600,10113030,18070,18100,18100,18070,14
20230830,090500,9859760,18100,18100,18100,18100,2
20230830,090400,9823560,18070,18070,18070,18070,1
20230830,090300,9805490,18030,18030,18030,18030,4
20230830,090200,9733370,18020,18030,18030,18020,37
20230830,090100,9066470,18020,18020,18020,18020,0
20230830,090000,9066470,18020,18000,18190,18000,500