KissMeData/199820/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,201600,355892400,12250,12250,12250,12250,1280
20230830,201500,355892400,12250,12250,12250,12250,0
20230830,201400,355892400,12250,12250,12250,12250,0
20230830,201300,355892400,12250,12250,12250,12250,0
20230830,201200,355892400,12250,12250,12250,12250,0
20230830,201100,355892400,12250,12250,12250,12250,0
20230830,201000,355892400,12250,12250,12250,12250,0
20230830,200900,355892400,12250,12250,12250,12250,0
20230830,200800,355892400,12250,12250,12250,12250,0
20230830,200700,355892400,12250,12250,12250,12250,0
20230830,200600,355892400,12250,12250,12250,12250,0
20230830,200500,355892400,12250,12250,12250,12250,0
20230830,200400,355892400,12250,12250,12250,12250,0
20230830,200300,355892400,12250,12250,12250,12250,0
20230830,200200,355892400,12250,12250,12250,12250,0
20230830,200100,355892400,12250,12250,12250,12250,0
20230830,200000,355892400,12250,12250,12250,12250,0
20230830,195900,355892400,12250,12250,12250,12250,0
20230830,195800,355892400,12250,12250,12250,12250,0
20230830,195700,355892400,12250,12250,12250,12250,0
20230830,195600,355892400,12250,12250,12250,12250,0
20230830,195500,355892400,12250,12250,12250,12250,0
20230830,195400,355892400,12250,12250,12250,12250,0
20230830,195300,355892400,12250,12250,12250,12250,0
20230830,195200,355892400,12250,12250,12250,12250,0
20230830,195100,355892400,12250,12250,12250,12250,0
20230830,195000,355892400,12250,12250,12250,12250,0
20230830,194900,355892400,12250,12250,12250,12250,0
20230830,194800,355892400,12250,12250,12250,12250,0
20230830,194700,355892400,12250,12250,12250,12250,0
20230830,194600,355892400,12250,12250,12250,12250,1280
20230830,194500,355892400,12250,12250,12250,12250,0
20230830,194400,355892400,12250,12250,12250,12250,0
20230830,194300,355892400,12250,12250,12250,12250,0
20230830,194200,355892400,12250,12250,12250,12250,0
20230830,194100,355892400,12250,12250,12250,12250,0
20230830,194000,355892400,12250,12250,12250,12250,0
20230830,193900,355892400,12250,12250,12250,12250,0
20230830,193800,355892400,12250,12250,12250,12250,0
20230830,193700,355892400,12250,12250,12250,12250,0
20230830,193600,355892400,12250,12250,12250,12250,0
20230830,193500,355892400,12250,12250,12250,12250,0
20230830,193400,355892400,12250,12250,12250,12250,0
20230830,193300,355892400,12250,12250,12250,12250,0
20230830,193200,355892400,12250,12250,12250,12250,0
20230830,193100,355892400,12250,12250,12250,12250,0
20230830,193000,355892400,12250,12250,12250,12250,0
20230830,192900,355892400,12250,12250,12250,12250,0
20230830,192800,355892400,12250,12250,12250,12250,0
20230830,192700,355892400,12250,12250,12250,12250,0
20230830,192600,355892400,12250,12250,12250,12250,0
20230830,192500,355892400,12250,12250,12250,12250,0
20230830,192400,355892400,12250,12250,12250,12250,0
20230830,192300,355892400,12250,12250,12250,12250,0
20230830,192200,355892400,12250,12250,12250,12250,0
20230830,192100,355892400,12250,12250,12250,12250,0
20230830,192000,355892400,12250,12250,12250,12250,0
20230830,191900,355892400,12250,12250,12250,12250,0
20230830,191800,355892400,12250,12250,12250,12250,0
20230830,191700,355892400,12250,12250,12250,12250,0
20230830,191600,355892400,12250,12250,12250,12250,1280
20230830,191500,355892400,12250,12250,12250,12250,0
20230830,191400,355892400,12250,12250,12250,12250,0
20230830,191300,355892400,12250,12250,12250,12250,0
20230830,191200,355892400,12250,12250,12250,12250,0
20230830,191100,355892400,12250,12250,12250,12250,0
20230830,191000,355892400,12250,12250,12250,12250,0
20230830,190900,355892400,12250,12250,12250,12250,0
20230830,190800,355892400,12250,12250,12250,12250,0
20230830,190700,355892400,12250,12250,12250,12250,0
20230830,190600,355892400,12250,12250,12250,12250,0
20230830,190500,355892400,12250,12250,12250,12250,0
20230830,190400,355892400,12250,12250,12250,12250,0
20230830,190300,355892400,12250,12250,12250,12250,0
20230830,190200,355892400,12250,12250,12250,12250,0
20230830,190100,355892400,12250,12250,12250,12250,0
20230830,190000,355892400,12250,12250,12250,12250,0
20230830,185900,355892400,12250,12250,12250,12250,0
20230830,185800,355892400,12250,12250,12250,12250,0
20230830,185700,355892400,12250,12250,12250,12250,0
20230830,185600,355892400,12250,12250,12250,12250,0
20230830,185500,355892400,12250,12250,12250,12250,0
20230830,185400,355892400,12250,12250,12250,12250,0
20230830,185300,355892400,12250,12250,12250,12250,0
20230830,185200,355892400,12250,12250,12250,12250,0
20230830,185100,355892400,12250,12250,12250,12250,0
20230830,185000,355892400,12250,12250,12250,12250,0
20230830,184900,355892400,12250,12250,12250,12250,0
20230830,184800,355892400,12250,12250,12250,12250,0
20230830,184700,355892400,12250,12250,12250,12250,0
20230830,184600,355892400,12250,12250,12250,12250,1280
20230830,184500,355892400,12250,12250,12250,12250,0
20230830,184400,355892400,12250,12250,12250,12250,0
20230830,184300,355892400,12250,12250,12250,12250,0
20230830,184200,355892400,12250,12250,12250,12250,0
20230830,184100,355892400,12250,12250,12250,12250,0
20230830,184000,355892400,12250,12250,12250,12250,0
20230830,183900,355892400,12250,12250,12250,12250,0
20230830,183800,355892400,12250,12250,12250,12250,0
20230830,183700,355892400,12250,12250,12250,12250,0
20230830,183600,355892400,12250,12250,12250,12250,0
20230830,183500,355892400,12250,12250,12250,12250,0
20230830,183400,355892400,12250,12250,12250,12250,0
20230830,183300,355892400,12250,12250,12250,12250,0
20230830,183200,355892400,12250,12250,12250,12250,0
20230830,183100,355892400,12250,12250,12250,12250,0
20230830,183000,355892400,12250,12250,12250,12250,0
20230830,182900,355892400,12250,12250,12250,12250,0
20230830,182800,355892400,12250,12250,12250,12250,0
20230830,182700,355892400,12250,12250,12250,12250,0
20230830,182600,355892400,12250,12250,12250,12250,0
20230830,182500,355892400,12250,12250,12250,12250,0
20230830,182400,355892400,12250,12250,12250,12250,0
20230830,182300,355892400,12250,12250,12250,12250,0
20230830,182200,355892400,12250,12250,12250,12250,0
20230830,182100,355892400,12250,12250,12250,12250,0
20230830,182000,355892400,12250,12250,12250,12250,0
20230830,181900,355892400,12250,12250,12250,12250,0
20230830,181800,355892400,12250,12250,12250,12250,0
20230830,181700,355892400,12250,12250,12250,12250,0
20230830,181600,355892400,12250,12250,12250,12250,1280
20230830,181500,355892400,12250,12250,12250,12250,0
20230830,181400,355892400,12250,12250,12250,12250,0
20230830,181300,355892400,12250,12250,12250,12250,0
20230830,181200,355892400,12250,12250,12250,12250,0
20230830,181100,355892400,12250,12250,12250,12250,0
20230830,181000,355892400,12250,12250,12250,12250,0
20230830,180900,355892400,12250,12250,12250,12250,0
20230830,180800,355892400,12250,12250,12250,12250,0
20230830,180700,355892400,12250,12250,12250,12250,0
20230830,180600,355892400,12250,12250,12250,12250,0
20230830,180500,355892400,12250,12250,12250,12250,0
20230830,180400,355892400,12250,12250,12250,12250,0
20230830,180300,355892400,12250,12250,12250,12250,0
20230830,180200,355892400,12250,12250,12250,12250,0
20230830,180100,355892400,12250,12250,12250,12250,0
20230830,180000,355892400,12250,12250,12250,12250,0
20230830,175900,355892400,12250,12250,12250,12250,0
20230830,175800,355892400,12250,12250,12250,12250,0
20230830,175700,355892400,12250,12250,12250,12250,0
20230830,175600,355892400,12250,12250,12250,12250,0
20230830,175500,355892400,12250,12250,12250,12250,0
20230830,175400,355892400,12250,12250,12250,12250,0
20230830,175300,355892400,12250,12250,12250,12250,0
20230830,175200,355892400,12250,12250,12250,12250,0
20230830,175100,355892400,12250,12250,12250,12250,0
20230830,175000,355892400,12250,12250,12250,12250,0
20230830,174900,355892400,12250,12250,12250,12250,0
20230830,174800,355892400,12250,12250,12250,12250,0
20230830,174700,355892400,12250,12250,12250,12250,0
20230830,174600,355892400,12250,12250,12250,12250,1280
20230830,174500,355892400,12250,12250,12250,12250,0
20230830,174400,355892400,12250,12250,12250,12250,0
20230830,174300,355892400,12250,12250,12250,12250,0
20230830,174200,355892400,12250,12250,12250,12250,0
20230830,174100,355892400,12250,12250,12250,12250,0
20230830,174000,355892400,12250,12250,12250,12250,0
20230830,173900,355892400,12250,12250,12250,12250,0
20230830,173800,355892400,12250,12250,12250,12250,0
20230830,173700,355892400,12250,12250,12250,12250,0
20230830,173600,355892400,12250,12250,12250,12250,0
20230830,173500,355892400,12250,12250,12250,12250,0
20230830,173400,355892400,12250,12250,12250,12250,0
20230830,173300,355892400,12250,12250,12250,12250,0
20230830,173200,355892400,12250,12250,12250,12250,0
20230830,173100,355892400,12250,12250,12250,12250,0
20230830,173000,355892400,12250,12250,12250,12250,0
20230830,172900,355892400,12250,12250,12250,12250,0
20230830,172800,355892400,12250,12250,12250,12250,0
20230830,172700,355892400,12250,12250,12250,12250,0
20230830,172600,355892400,12250,12250,12250,12250,0
20230830,172500,355892400,12250,12250,12250,12250,0
20230830,172400,355892400,12250,12250,12250,12250,0
20230830,172300,355892400,12250,12250,12250,12250,0
20230830,172200,355892400,12250,12250,12250,12250,0
20230830,172100,355892400,12250,12250,12250,12250,0
20230830,172000,355892400,12250,12250,12250,12250,0
20230830,171900,355892400,12250,12250,12250,12250,0
20230830,171800,355892400,12250,12250,12250,12250,0
20230830,171700,355892400,12250,12250,12250,12250,0
20230830,171600,355892400,12250,12250,12250,12250,1280
20230830,171500,355892400,12250,12250,12250,12250,0
20230830,171400,355892400,12250,12250,12250,12250,0
20230830,171300,355892400,12250,12250,12250,12250,0
20230830,171200,355892400,12250,12250,12250,12250,0
20230830,171100,355892400,12250,12250,12250,12250,0
20230830,171000,355892400,12250,12250,12250,12250,0
20230830,170900,355892400,12250,12250,12250,12250,0
20230830,170800,355892400,12250,12250,12250,12250,0
20230830,170700,355892400,12250,12250,12250,12250,0
20230830,170600,355892400,12250,12250,12250,12250,0
20230830,170500,355892400,12250,12250,12250,12250,0
20230830,170400,355892400,12250,12250,12250,12250,0
20230830,170300,355892400,12250,12250,12250,12250,0
20230830,170200,355892400,12250,12250,12250,12250,0
20230830,170100,355892400,12250,12250,12250,12250,0
20230830,170000,355892400,12250,12250,12250,12250,0
20230830,165900,355892400,12250,12250,12250,12250,0
20230830,165800,355892400,12250,12250,12250,12250,0
20230830,165700,355892400,12250,12250,12250,12250,0
20230830,165600,355892400,12250,12250,12250,12250,0
20230830,165500,355892400,12250,12250,12250,12250,0
20230830,165400,355892400,12250,12250,12250,12250,0
20230830,165300,355892400,12250,12250,12250,12250,0
20230830,165200,355892400,12250,12250,12250,12250,0
20230830,165100,355892400,12250,12250,12250,12250,0
20230830,165000,355892400,12250,12250,12250,12250,0
20230830,164900,355892400,12250,12250,12250,12250,0
20230830,164800,355892400,12250,12250,12250,12250,0
20230830,164700,355892400,12250,12250,12250,12250,0
20230830,164600,355892400,12250,12250,12250,12250,1280
20230830,164500,355892400,12250,12250,12250,12250,0
20230830,164400,355892400,12250,12250,12250,12250,0
20230830,164300,355892400,12250,12250,12250,12250,0
20230830,164200,355892400,12250,12250,12250,12250,0
20230830,164100,355892400,12250,12250,12250,12250,0
20230830,164000,355892400,12250,12250,12250,12250,0
20230830,163900,355892400,12250,12250,12250,12250,0
20230830,163800,355892400,12250,12250,12250,12250,0
20230830,163700,355892400,12250,12250,12250,12250,0
20230830,163600,355892400,12250,12250,12250,12250,0
20230830,163500,355892400,12250,12250,12250,12250,0
20230830,163400,355892400,12250,12250,12250,12250,0
20230830,163300,355892400,12250,12250,12250,12250,0
20230830,163200,355892400,12250,12250,12250,12250,0
20230830,163100,355892400,12250,12250,12250,12250,0
20230830,163000,355892400,12250,12250,12250,12250,0
20230830,162900,355892400,12250,12250,12250,12250,0
20230830,162800,355892400,12250,12250,12250,12250,0
20230830,162700,355892400,12250,12250,12250,12250,0
20230830,162600,355892400,12250,12250,12250,12250,0
20230830,162500,355892400,12250,12250,12250,12250,0
20230830,162400,355892400,12250,12250,12250,12250,0
20230830,162300,355892400,12250,12250,12250,12250,0
20230830,162200,355892400,12250,12250,12250,12250,0
20230830,162100,355892400,12250,12250,12250,12250,0
20230830,162000,355892400,12250,12250,12250,12250,0
20230830,161900,355892400,12250,12250,12250,12250,0
20230830,161800,355892400,12250,12250,12250,12250,0
20230830,161700,355892400,12250,12250,12250,12250,0
20230830,161600,355892400,12250,12250,12250,12250,1280
20230830,161500,355892400,12250,12250,12250,12250,0
20230830,161400,355892400,12250,12250,12250,12250,0
20230830,161300,355892400,12250,12250,12250,12250,0
20230830,161200,355892400,12250,12250,12250,12250,0
20230830,161100,355892400,12250,12250,12250,12250,0
20230830,161000,355892400,12250,12250,12250,12250,0
20230830,160900,355892400,12250,12250,12250,12250,0
20230830,160800,355892400,12250,12250,12250,12250,0
20230830,160700,355892400,12250,12250,12250,12250,0
20230830,160600,355892400,12250,12250,12250,12250,0
20230830,160500,355892400,12250,12250,12250,12250,0
20230830,160400,355892400,12250,12250,12250,12250,0
20230830,160300,355892400,12250,12250,12250,12250,0
20230830,160200,355892400,12250,12250,12250,12250,0
20230830,160100,355892400,12250,12250,12250,12250,0
20230830,160000,355892400,12250,12250,12250,12250,0
20230830,155900,355892400,12250,12250,12250,12250,0
20230830,155800,355892400,12250,12250,12250,12250,0
20230830,155700,355892400,12250,12250,12250,12250,0
20230830,155600,355892400,12250,12250,12250,12250,0
20230830,155500,355892400,12250,12250,12250,12250,0
20230830,155400,355892400,12250,12250,12250,12250,0
20230830,155300,355892400,12250,12250,12250,12250,0
20230830,155200,355892400,12250,12250,12250,12250,0
20230830,155100,355892400,12250,12250,12250,12250,0
20230830,155000,355892400,12250,12250,12250,12250,0
20230830,154900,355892400,12250,12250,12250,12250,0
20230830,154800,355892400,12250,12250,12250,12250,0
20230830,154700,355892400,12250,12250,12250,12250,0
20230830,154600,355892400,12250,12250,12250,12250,1280
20230830,154500,355892400,12250,12250,12250,12250,0
20230830,154400,355892400,12250,12250,12250,12250,0
20230830,154300,355892400,12250,12250,12250,12250,0
20230830,154200,355892400,12250,12250,12250,12250,0
20230830,154100,355892400,12250,12250,12250,12250,0
20230830,154000,355892400,12250,12250,12250,12250,0
20230830,153900,355892400,12250,12250,12250,12250,0
20230830,153800,355892400,12250,12250,12250,12250,0
20230830,153700,355892400,12250,12250,12250,12250,0
20230830,153600,355892400,12250,12250,12250,12250,0
20230830,153500,355892400,12250,12250,12250,12250,0
20230830,153400,355892400,12250,12250,12250,12250,0
20230830,153300,355892400,12250,12250,12250,12250,0
20230830,153200,355892400,12250,12250,12250,12250,0
20230830,153100,355892400,12250,12250,12250,12250,0
20230830,153000,355892400,12250,12250,12250,12250,1280
20230830,152900,340212400,12250,12250,12250,12250,0
20230830,152800,340212400,12250,12250,12250,12250,0
20230830,152700,340212400,12250,12250,12250,12250,0
20230830,152600,340212400,12250,12250,12250,12250,0
20230830,152500,340212400,12250,12250,12250,12250,0
20230830,152400,340212400,12250,12250,12250,12250,0
20230830,152300,340212400,12250,12250,12250,12250,0
20230830,152200,340212400,12250,12250,12250,12250,0
20230830,152100,340212400,12250,12250,12250,12250,0
20230830,152000,340212400,12250,12250,12250,12250,0
20230830,151900,340212400,12250,12250,12250,12250,3
20230830,151800,340175650,12260,12260,12260,12260,24
20230830,151700,339881410,12250,12250,12250,12250,11
20230830,151600,339746660,12260,12260,12260,12260,0
20230830,151500,339746660,12260,12260,12260,12260,0
20230830,151400,339746660,12260,12260,12260,12260,1
20230830,151300,339734400,12260,12250,12260,12250,11
20230830,151200,339599640,12250,12250,12250,12250,23
20230830,151100,339317890,12250,12250,12250,12250,0
20230830,151000,339317890,12250,12250,12250,12250,1
20230830,150900,339305640,12250,12250,12250,12250,0
20230830,150800,339305640,12250,12250,12250,12250,10
20230830,150700,339183140,12260,12260,12260,12260,0
20230830,150600,339183140,12260,12260,12260,12260,330
20230830,150500,335137340,12260,12260,12260,12260,0
20230830,150400,335137340,12260,12260,12260,12260,5
20230830,150300,335076040,12250,12260,12260,12250,198
20230830,150200,332650430,12250,12250,12250,12250,20
20230830,150100,332405430,12250,12250,12250,12250,0
20230830,150000,332405430,12250,12260,12260,12250,220
20230830,145900,329709930,12250,12270,12270,12250,1021
20230830,145800,317197690,12270,12270,12270,12270,227
20230830,145700,314412400,12270,12270,12270,12270,0
20230830,145600,314412400,12270,12270,12270,12270,20
20230830,145500,314167000,12270,12270,12270,12270,20
20230830,145400,313921600,12280,12280,12280,12280,0
20230830,145300,313921600,12280,12280,12280,12280,0
20230830,145200,313921600,12280,12280,12280,12280,90
20230830,145100,312816400,12270,12270,12270,12270,13
20230830,145000,312656890,12280,12280,12280,12280,0
20230830,144900,312656890,12280,12280,12280,12280,0
20230830,144800,312656890,12280,12280,12280,12280,230
20230830,144700,309832490,12300,12300,12300,12300,100
20230830,144600,308602490,12280,12280,12280,12280,0
20230830,144500,308602490,12280,12280,12280,12280,10
20230830,144400,308479690,12280,12280,12280,12280,0
20230830,144300,308479690,12280,12280,12280,12280,18
20230830,144200,308258650,12280,12280,12280,12280,2
20230830,144100,308234090,12280,12280,12280,12280,1
20230830,144000,308221810,12280,12280,12280,12280,11
20230830,143900,308086730,12280,12280,12280,12280,0
20230830,143800,308086730,12280,12280,12280,12280,0
20230830,143700,308086730,12280,12280,12280,12280,20
20230830,143600,307841130,12280,12280,12280,12280,0
20230830,143500,307841130,12280,12280,12280,12280,9
20230830,143400,307730610,12300,12300,12300,12300,0
20230830,143300,307730610,12300,12300,12300,12300,1
20230830,143200,307718310,12280,12280,12280,12280,10
20230830,143100,307595510,12300,12300,12300,12300,0
20230830,143000,307595510,12300,12300,12300,12300,0
20230830,142900,307595510,12300,12300,12300,12300,0
20230830,142800,307595510,12300,12300,12300,12300,0
20230830,142700,307595510,12300,12300,12300,12300,0
20230830,142600,307595510,12300,12270,12300,12270,2
20230830,142500,307570940,12270,12270,12270,12270,0
20230830,142400,307570940,12270,12270,12270,12270,10
20230830,142300,307448240,12300,12300,12300,12300,0
20230830,142200,307448240,12300,12300,12300,12300,1
20230830,142100,307435940,12270,12270,12270,12270,20
20230830,142000,307190540,12270,12280,12280,12270,250
20230830,141900,304121650,12280,12280,12280,12280,18
20230830,141800,303900610,12280,12280,12280,12280,2
20230830,141700,303876050,12280,12290,12290,12280,539
20230830,141600,297256090,12290,12290,12290,12290,10
20230830,141500,297133190,12300,12300,12300,12300,1
20230830,141400,297120890,12290,12290,12290,12290,0
20230830,141300,297120890,12290,12290,12290,12290,20
20230830,141200,296875090,12290,12290,12290,12290,0
20230830,141100,296875090,12290,12290,12290,12290,8
20230830,141000,296776770,12290,12290,12290,12290,2
20230830,140900,296752190,12290,12290,12290,12290,0
20230830,140800,296752190,12290,12290,12290,12290,14
20230830,140700,296580130,12300,12300,12300,12300,0
20230830,140600,296580130,12300,12300,12300,12300,0
20230830,140500,296580130,12300,12300,12300,12300,0
20230830,140400,296580130,12300,12300,12300,12300,150
20230830,140300,294735130,12290,12290,12290,12290,9
20230830,140200,294624520,12290,12290,12290,12290,2
20230830,140100,294599940,12290,12290,12290,12290,0
20230830,140000,294599940,12290,12290,12290,12290,8
20230830,135900,294501620,12290,12290,12290,12290,8
20230830,135800,294403300,12290,12290,12290,12290,34
20230830,135700,293985440,12290,12290,12290,12290,3
20230830,135600,293948570,12290,12290,12290,12290,0
20230830,135500,293948570,12290,12290,12290,12290,9
20230830,135400,293837960,12290,12290,12290,12290,3
20230830,135300,293801090,12290,12290,12290,12290,0
20230830,135200,293801090,12290,12290,12290,12290,44
20230830,135100,293260330,12310,12310,12310,12310,2
20230830,135000,293235710,12310,12310,12310,12310,0
20230830,134900,293235710,12310,12310,12310,12310,0
20230830,134800,293235710,12310,12300,12310,12300,1000
20230830,134700,280927710,12300,12300,12300,12300,9
20230830,134600,280817010,12300,12300,12300,12300,8
20230830,134500,280718610,12310,12310,12310,12310,0
20230830,134400,280718610,12310,12300,12310,12300,3
20230830,134300,280681700,12300,12300,12300,12300,0
20230830,134200,280681700,12300,12300,12300,12300,8
20230830,134100,280583300,12300,12280,12300,12280,335
20230830,134000,276463000,12280,12280,12280,12280,0
20230830,133900,276463000,12280,12280,12280,12280,0
20230830,133800,276463000,12280,12280,12280,12280,1
20230830,133700,276450720,12280,12280,12280,12280,2
20230830,133600,276426160,12270,12270,12270,12270,9
20230830,133500,276315730,12270,12280,12280,12270,448
20230830,133400,270814310,12280,12280,12280,12280,24
20230830,133300,270519590,12280,12280,12280,12280,1
20230830,133200,270507310,12280,12280,12280,12280,0
20230830,133100,270507310,12280,12280,12280,12280,9
20230830,133000,270396790,12280,12280,12280,12280,1
20230830,132900,270384510,12280,12280,12280,12280,2
20230830,132800,270359950,12280,12280,12280,12280,11
20230830,132700,270224870,12310,12310,12310,12310,1
20230830,132600,270212560,12280,12280,12280,12280,10
20230830,132500,270089760,12280,12280,12280,12280,3
20230830,132400,270052920,12280,12280,12280,12280,0
20230830,132300,270052920,12280,12280,12280,12280,10
20230830,132200,269930120,12280,12280,12280,12280,1
20230830,132100,269917840,12280,12280,12280,12280,21
20230830,132000,269659960,12280,12280,12280,12280,11
20230830,131900,269524880,12280,12280,12280,12280,1
20230830,131800,269512600,12280,12280,12280,12280,11
20230830,131700,269377520,12280,12280,12280,12280,3
20230830,131600,269340680,12280,12280,12280,12280,65
20230830,131500,268542480,12280,12280,12280,12280,10
20230830,131400,268419680,12280,12280,12280,12280,201
20230830,131300,265951400,12280,12280,12280,12280,21
20230830,131200,265693520,12280,12280,12280,12280,10
20230830,131100,265570720,12280,12280,12280,12280,7
20230830,131000,265484760,12280,12280,12280,12280,11
20230830,130900,265349680,12280,12280,12280,12280,58
20230830,130800,264637440,12280,12280,12280,12280,2
20230830,130700,264612880,12280,12280,12280,12280,19
20230830,130600,264379560,12280,12280,12280,12280,3
20230830,130500,264342720,12320,12320,12320,12320,1
20230830,130400,264330400,12290,12290,12290,12290,18
20230830,130300,264109180,12290,12290,12290,12290,1
20230830,130200,264096890,12290,12290,12290,12290,10
20230830,130100,263973990,12290,12290,12290,12290,2
20230830,130000,263949410,12290,12280,12290,12280,43
20230830,125900,263421340,12280,12280,12280,12280,2
20230830,125800,263396780,12320,12280,12320,12280,3
20230830,125700,263359900,12320,12320,12320,12320,0
20230830,125600,263359900,12320,12270,12320,12270,75
20230830,125500,262439550,12270,12270,12270,12270,2
20230830,125400,262415010,12270,12270,12270,12270,11
20230830,125300,262280040,12270,12270,12270,12270,1
20230830,125200,262267770,12320,12300,12320,12300,100
20230830,125100,261035970,12270,12270,12270,12270,2
20230830,125000,261011430,12300,12260,12300,12260,284
20230830,124900,257518310,12300,12300,12300,12300,0
20230830,124800,257518310,12300,12280,12300,12260,1447
20230830,124700,239741730,12260,12270,12270,12260,122
20230830,124600,238245520,12270,12270,12270,12270,9
20230830,124500,238135090,12260,12270,12270,12260,438
20230830,124400,232760840,12270,12270,12270,12270,6
20230830,124300,232687220,12270,12270,12270,12270,17
20230830,124200,232478630,12280,12280,12280,12280,0
20230830,124100,232478630,12280,12280,12280,12280,9
20230830,124000,232368110,12280,12270,12280,12270,322
20230830,123900,228413960,12260,12260,12260,12260,24
20230830,123800,228119720,12260,12260,12260,12260,23
20230830,123700,227837740,12260,12260,12260,12260,24
20230830,123600,227543500,12270,12270,12270,12270,10
20230830,123500,227420800,12270,12270,12270,12270,0
20230830,123400,227420800,12270,12270,12270,12270,1
20230830,123300,227408530,12280,12280,12280,12280,0
20230830,123200,227408530,12280,12280,12280,12280,0
20230830,123100,227408530,12280,12280,12280,12280,0
20230830,123000,227408530,12280,12280,12280,12280,0
20230830,122900,227408530,12280,12280,12280,12280,1
20230830,122800,227396250,12260,12260,12260,12260,2
20230830,122700,227371730,12260,12260,12260,12260,8
20230830,122600,227273650,12260,12260,12260,12260,2
20230830,122500,227249130,12260,12270,12270,12260,511
20230830,122400,220983410,12270,12270,12270,12270,114
20230830,122300,219584630,12270,12270,12270,12270,107
20230830,122200,218271740,12270,12270,12270,12270,161
20230830,122100,216296270,12270,12270,12270,12270,32
20230830,122000,215903630,12260,12270,12280,12260,6
20230830,121900,215830010,12270,12270,12270,12270,23
20230830,121800,215547800,12260,12260,12260,12260,8
20230830,121700,215449720,12260,12260,12260,12260,37
20230830,121600,214996100,12260,12260,12260,12260,0
20230830,121500,214996100,12260,12260,12260,12260,5
20230830,121400,214934800,12270,12270,12270,12270,0
20230830,121300,214934800,12270,12270,12270,12270,82
20230830,121200,213928660,12270,12270,12280,12270,154
20230830,121100,212039070,12270,12270,12270,12270,65
20230830,121000,211241520,12280,12280,12280,12280,0
20230830,120900,211241520,12280,12280,12280,12280,9
20230830,120800,211131000,12280,12280,12280,12280,0
20230830,120700,211131000,12280,12260,12280,12260,4
20230830,120600,211081920,12260,12260,12260,12260,9
20230830,120500,210971580,12260,12260,12260,12260,0
20230830,120400,210971580,12260,12280,12280,12260,3
20230830,120300,210934760,12260,12260,12260,12260,19
20230830,120200,210701820,12260,12260,12260,12260,9
20230830,120100,210591480,12260,12250,12260,12250,9
20230830,120000,210481220,12250,12250,12250,12250,0
20230830,115900,210481220,12250,12250,12250,12250,2
20230830,115800,210456720,12250,12250,12250,12250,7
20230830,115700,210370970,12260,12260,12260,12260,102
20230830,115600,209120450,12280,12280,12280,12280,0
20230830,115500,209120450,12280,12280,12280,12280,0
20230830,115400,209120450,12280,12260,12280,12260,6
20230830,115300,209046870,12250,12250,12250,12250,10
20230830,115200,208924370,12250,12250,12250,12250,0
20230830,115100,208924370,12250,12250,12250,12250,8
20230830,115000,208826370,12250,12260,12280,12250,9
20230830,114900,208716080,12250,12250,12250,12250,0
20230830,114800,208716080,12250,12260,12260,12250,140
20230830,114700,206999700,12260,12260,12260,12260,0
20230830,114600,206999700,12260,12260,12260,12260,0
20230830,114500,206999700,12260,12260,12260,12260,150
20230830,114400,205160700,12280,12270,12280,12260,137
20230830,114300,203479810,12270,12270,12270,12270,48
20230830,114200,202890850,12280,12280,12280,12280,0
20230830,114100,202890850,12280,12280,12280,12280,146
20230830,114000,201097970,12280,12290,12290,12280,145
20230830,113900,199316370,12280,12280,12280,12280,9
20230830,113800,199205850,12270,12270,12270,12270,0
20230830,113700,199205850,12270,12270,12270,12270,26
20230830,113600,198886830,12280,12280,12280,12280,0
20230830,113500,198886830,12280,12270,12280,12270,8
20230830,113400,198788660,12280,12290,12290,12280,78
20230830,113300,197830510,12290,12290,12290,12290,33
20230830,113200,197424940,12290,12290,12290,12290,26
20230830,113100,197105400,12290,12290,12290,12290,10
20230830,113000,196982500,12300,12300,12300,12300,0
20230830,112900,196982500,12300,12300,12300,12300,72
20230830,112800,196096900,12310,12310,12310,12310,289
20230830,112700,192539310,12310,12310,12310,12310,1
20230830,112600,192527000,12310,12310,12310,12310,9
20230830,112500,192416210,12310,12310,12310,12310,6
20230830,112400,192342350,12320,12320,12320,12320,0
20230830,112300,192342350,12320,12310,12320,12310,11
20230830,112200,192206930,12310,12300,12310,12300,61
20230830,112100,191456110,12300,12300,12300,12300,9
20230830,112000,191345410,12310,12310,12310,12310,6
20230830,111900,191271550,12300,12300,12300,12300,45
20230830,111800,190718050,12300,12300,12300,12300,53
20230830,111700,190066150,12300,12300,12300,12300,0
20230830,111600,190066150,12300,12290,12300,12290,12
20230830,111500,189918660,12290,12290,12290,12290,0
20230830,111400,189918660,12290,12290,12290,12290,8
20230830,111300,189820340,12290,12290,12290,12290,20
20230830,111200,189574540,12290,12290,12290,12290,0
20230830,111100,189574540,12290,12290,12290,12290,0
20230830,111000,189574540,12290,12280,12290,12280,2
20230830,110900,189549970,12270,12270,12270,12270,13
20230830,110800,189390460,12270,12270,12270,12270,1
20230830,110700,189378190,12260,12260,12260,12260,0
20230830,110600,189378190,12260,12260,12260,12260,0
20230830,110500,189378190,12260,12260,12260,12260,11
20230830,110400,189243330,12270,12270,12270,12270,0
20230830,110300,189243330,12270,12270,12270,12270,81
20230830,110200,188249460,12270,12280,12280,12270,69
20230830,110100,187402150,12280,12280,12280,12280,0
20230830,110000,187402150,12280,12280,12280,12280,0
20230830,105900,187402150,12280,12280,12280,12280,9
20230830,105800,187291630,12280,12280,12280,12280,0
20230830,105700,187291630,12280,12260,12290,12260,16
20230830,105600,187095420,12300,12300,12300,12300,0
20230830,105500,187095420,12300,12300,12300,12300,0
20230830,105400,187095420,12300,12300,12300,12300,0
20230830,105300,187095420,12300,12300,12300,12300,41
20230830,105200,186591120,12260,12260,12260,12260,10
20230830,105100,186468520,12260,12260,12260,12260,0
20230830,105000,186468520,12260,12260,12260,12260,0
20230830,104900,186468520,12260,12260,12260,12260,30
20230830,104800,186100720,12300,12270,12300,12270,26
20230830,104700,185781670,12260,12270,12270,12260,220
20230830,104600,183082400,12270,12270,12280,12270,52
20230830,104500,182444340,12300,12300,12300,12280,265
20230830,104400,179188430,12300,12300,12300,12300,10
20230830,104300,179065430,12300,12300,12300,12300,20
20230830,104200,178819430,12330,12330,12330,12330,0
20230830,104100,178819430,12330,12330,12330,12330,0
20230830,104000,178819430,12330,12300,12330,12300,240
20230830,103900,175860530,12330,12330,12330,12330,0
20230830,103800,175860530,12330,12330,12330,12330,1
20230830,103700,175848200,12300,12300,12300,12300,57
20230830,103600,175147100,12300,12340,12340,12300,51
20230830,103500,174519760,12300,12300,12300,12300,0
20230830,103400,174519760,12300,12300,12300,12300,0
20230830,103300,174519760,12300,12300,12300,12300,1
20230830,103200,174507460,12340,12340,12340,12340,0
20230830,103100,174507460,12340,12340,12340,12320,327
20230830,103000,170475850,12340,12340,12340,12340,0
20230830,102900,170475850,12340,12360,12370,12340,66
20230830,102800,169661280,12370,12370,12370,12370,0
20230830,102700,169661280,12370,12370,12370,12370,1
20230830,102600,169648910,12360,12360,12360,12360,0
20230830,102500,169648910,12360,12360,12360,12360,15
20230830,102400,169463510,12370,12370,12370,12370,50
20230830,102300,168845010,12370,12360,12370,12360,59
20230830,102200,168115760,12360,12360,12360,12360,0
20230830,102100,168115760,12360,12360,12360,12360,2
20230830,102000,168091040,12360,12350,12360,12350,11
20230830,101900,167955130,12370,12370,12370,12370,0
20230830,101800,167955130,12370,12350,12370,12350,186
20230830,101700,165658000,12350,12350,12350,12350,0
20230830,101600,165658000,12350,12350,12350,12350,0
20230830,101500,165658000,12350,12350,12350,12350,0
20230830,101400,165658000,12350,12340,12350,12340,500
20230830,101300,159483750,12340,12320,12340,12320,17
20230830,101200,159274030,12320,12320,12320,12320,2
20230830,101100,159249390,12350,12350,12350,12350,0
20230830,101000,159249390,12350,12350,12350,12350,55
20230830,100900,158570140,12350,12350,12350,12350,20
20230830,100800,158323140,12350,12350,12350,12350,0
20230830,100700,158323140,12350,12350,12350,12340,90
20230830,100600,157211790,12350,12350,12350,12350,31
20230830,100500,156828940,12340,12330,12340,12330,20
20230830,100400,156582240,12350,12330,12350,12330,32
20230830,100300,156187280,12320,12320,12320,12320,50
20230830,100200,155571280,12320,12320,12320,12320,0
20230830,100100,155571280,12320,12320,12320,12320,1333
20230830,100000,139148720,12320,12320,12320,12320,501
20230830,095900,132976400,12290,12310,12320,12290,207
20230830,095800,130426620,12320,12290,12320,12290,568
20230830,095700,123439890,12260,12260,12260,12260,1
20230830,095600,123427630,12300,12300,12300,12300,0
20230830,095500,123427630,12300,12290,12300,12290,450
20230830,095400,117894450,12290,12290,12290,12290,0
20230830,095300,117894450,12290,12290,12290,12290,1
20230830,095200,117882160,12260,12260,12260,12260,0
20230830,095100,117882160,12260,12260,12260,12260,0
20230830,095000,117882160,12260,12260,12260,12260,0
20230830,094900,117882160,12260,12260,12260,12260,8
20230830,094800,117784080,12290,12290,12290,12290,0
20230830,094700,117784080,12290,12290,12290,12290,0
20230830,094600,117784080,12290,12290,12290,12290,0
20230830,094500,117784080,12290,12290,12290,12290,162
20230830,094400,115793100,12290,12290,12290,12290,0
20230830,094300,115793100,12290,12290,12290,12290,0
20230830,094200,115793100,12290,12290,12290,12290,1
20230830,094100,115780810,12270,12270,12270,12270,0
20230830,094000,115780810,12270,12270,12270,12270,18
20230830,093900,115559950,12230,12280,12280,12230,43
20230830,093800,115033970,12290,12290,12290,12290,0
20230830,093700,115033970,12290,12290,12290,12290,1
20230830,093600,115021680,12300,12300,12300,12300,1
20230830,093500,115009380,12280,12280,12280,12280,0
20230830,093400,115009380,12280,12280,12280,12280,0
20230830,093300,115009380,12280,12280,12280,12280,48
20230830,093200,114419940,12280,12280,12280,12280,0
20230830,093100,114419940,12280,12280,12280,12280,0
20230830,093000,114419940,12280,12230,12280,12230,15
20230830,092900,114236390,12200,12230,12230,12200,610
20230830,092800,106787860,12230,12230,12230,12230,1
20230830,092700,106775630,12280,12280,12280,12280,2
20230830,092600,106751070,12280,12280,12280,12280,1
20230830,092500,106738790,12230,12230,12230,12230,10
20230830,092400,106616490,12280,12280,12280,12280,0
20230830,092300,106616490,12280,12280,12280,12280,10
20230830,092200,106493690,12280,12240,12300,12230,1130
20230830,092100,92605300,12240,12240,12260,12240,62
20230830,092000,91846400,12240,12250,12250,12200,439
20230830,091900,86475460,12250,12280,12280,12250,1111
20230830,091800,72862120,12290,12290,12290,12290,0
20230830,091700,72862120,12290,12290,12290,12290,10
20230830,091600,72739220,12310,12310,12310,12310,9
20230830,091500,72628430,12310,12310,12310,12310,12
20230830,091400,72480710,12310,12300,12310,12300,11
20230830,091300,72345400,12300,12300,12300,12300,15
20230830,091200,72160900,12300,12300,12300,12300,0
20230830,091100,72160900,12300,12300,12300,12300,1
20230830,091000,72148600,12300,12290,12300,12290,18
20230830,090900,71927290,12300,12250,12300,12250,36
20230830,090800,71485090,12250,12280,12300,12250,224
20230830,090700,68736120,12280,12280,12290,12240,79
20230830,090600,67766390,12240,12240,12240,12240,1771
20230830,090500,46089350,12230,12200,12230,12200,312
20230830,090400,42274760,12210,12240,12240,12200,1234
20230830,090300,27189840,12270,12270,12270,12270,40
20230830,090200,26699040,12270,12270,12270,12230,211
20230830,090100,24118070,12230,12300,12340,12230,1194
20230830,090000,9451100,12350,12480,12500,12300,762