KissMeData/367000/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,205200,567884340,10790,10790,10790,10790,530
20230830,205100,567884340,10790,10790,10790,10790,0
20230830,205000,567884340,10790,10790,10790,10790,0
20230830,204900,567884340,10790,10790,10790,10790,0
20230830,204800,567884340,10790,10790,10790,10790,0
20230830,204700,567884340,10790,10790,10790,10790,0
20230830,204600,567884340,10790,10790,10790,10790,0
20230830,204500,567884340,10790,10790,10790,10790,0
20230830,204400,567884340,10790,10790,10790,10790,0
20230830,204300,567884340,10790,10790,10790,10790,0
20230830,204200,567884340,10790,10790,10790,10790,0
20230830,204100,567884340,10790,10790,10790,10790,0
20230830,204000,567884340,10790,10790,10790,10790,0
20230830,203900,567884340,10790,10790,10790,10790,0
20230830,203800,567884340,10790,10790,10790,10790,0
20230830,203700,567884340,10790,10790,10790,10790,0
20230830,203600,567884340,10790,10790,10790,10790,0
20230830,203500,567884340,10790,10790,10790,10790,0
20230830,203400,567884340,10790,10790,10790,10790,0
20230830,203300,567884340,10790,10790,10790,10790,0
20230830,203200,567884340,10790,10790,10790,10790,0
20230830,203100,567884340,10790,10790,10790,10790,0
20230830,203000,567884340,10790,10790,10790,10790,0
20230830,202900,567884340,10790,10790,10790,10790,0
20230830,202800,567884340,10790,10790,10790,10790,0
20230830,202700,567884340,10790,10790,10790,10790,0
20230830,202600,567884340,10790,10790,10790,10790,0
20230830,202500,567884340,10790,10790,10790,10790,0
20230830,202400,567884340,10790,10790,10790,10790,0
20230830,202300,567884340,10790,10790,10790,10790,0
20230830,202200,567884340,10790,10790,10790,10790,530
20230830,202100,567884340,10790,10790,10790,10790,0
20230830,202000,567884340,10790,10790,10790,10790,0
20230830,201900,567884340,10790,10790,10790,10790,0
20230830,201800,567884340,10790,10790,10790,10790,0
20230830,201700,567884340,10790,10790,10790,10790,0
20230830,201600,567884340,10790,10790,10790,10790,0
20230830,201500,567884340,10790,10790,10790,10790,0
20230830,201400,567884340,10790,10790,10790,10790,0
20230830,201300,567884340,10790,10790,10790,10790,0
20230830,201200,567884340,10790,10790,10790,10790,0
20230830,201100,567884340,10790,10790,10790,10790,0
20230830,201000,567884340,10790,10790,10790,10790,0
20230830,200900,567884340,10790,10790,10790,10790,0
20230830,200800,567884340,10790,10790,10790,10790,0
20230830,200700,567884340,10790,10790,10790,10790,0
20230830,200600,567884340,10790,10790,10790,10790,0
20230830,200500,567884340,10790,10790,10790,10790,0
20230830,200400,567884340,10790,10790,10790,10790,0
20230830,200300,567884340,10790,10790,10790,10790,0
20230830,200200,567884340,10790,10790,10790,10790,0
20230830,200100,567884340,10790,10790,10790,10790,0
20230830,200000,567884340,10790,10790,10790,10790,0
20230830,195900,567884340,10790,10790,10790,10790,0
20230830,195800,567884340,10790,10790,10790,10790,0
20230830,195700,567884340,10790,10790,10790,10790,0
20230830,195600,567884340,10790,10790,10790,10790,0
20230830,195500,567884340,10790,10790,10790,10790,0
20230830,195400,567884340,10790,10790,10790,10790,0
20230830,195300,567884340,10790,10790,10790,10790,0
20230830,195200,567884340,10790,10790,10790,10790,530
20230830,195100,567884340,10790,10790,10790,10790,0
20230830,195000,567884340,10790,10790,10790,10790,0
20230830,194900,567884340,10790,10790,10790,10790,0
20230830,194800,567884340,10790,10790,10790,10790,0
20230830,194700,567884340,10790,10790,10790,10790,0
20230830,194600,567884340,10790,10790,10790,10790,0
20230830,194500,567884340,10790,10790,10790,10790,0
20230830,194400,567884340,10790,10790,10790,10790,0
20230830,194300,567884340,10790,10790,10790,10790,0
20230830,194200,567884340,10790,10790,10790,10790,0
20230830,194100,567884340,10790,10790,10790,10790,0
20230830,194000,567884340,10790,10790,10790,10790,0
20230830,193900,567884340,10790,10790,10790,10790,0
20230830,193800,567884340,10790,10790,10790,10790,0
20230830,193700,567884340,10790,10790,10790,10790,0
20230830,193600,567884340,10790,10790,10790,10790,0
20230830,193500,567884340,10790,10790,10790,10790,0
20230830,193400,567884340,10790,10790,10790,10790,0
20230830,193300,567884340,10790,10790,10790,10790,0
20230830,193200,567884340,10790,10790,10790,10790,0
20230830,193100,567884340,10790,10790,10790,10790,0
20230830,193000,567884340,10790,10790,10790,10790,0
20230830,192900,567884340,10790,10790,10790,10790,0
20230830,192800,567884340,10790,10790,10790,10790,0
20230830,192700,567884340,10790,10790,10790,10790,0
20230830,192600,567884340,10790,10790,10790,10790,0
20230830,192500,567884340,10790,10790,10790,10790,0
20230830,192400,567884340,10790,10790,10790,10790,0
20230830,192300,567884340,10790,10790,10790,10790,0
20230830,192200,567884340,10790,10790,10790,10790,530
20230830,192100,567884340,10790,10790,10790,10790,0
20230830,192000,567884340,10790,10790,10790,10790,0
20230830,191900,567884340,10790,10790,10790,10790,0
20230830,191800,567884340,10790,10790,10790,10790,0
20230830,191700,567884340,10790,10790,10790,10790,0
20230830,191600,567884340,10790,10790,10790,10790,0
20230830,191500,567884340,10790,10790,10790,10790,0
20230830,191400,567884340,10790,10790,10790,10790,0
20230830,191300,567884340,10790,10790,10790,10790,0
20230830,191200,567884340,10790,10790,10790,10790,0
20230830,191100,567884340,10790,10790,10790,10790,0
20230830,191000,567884340,10790,10790,10790,10790,0
20230830,190900,567884340,10790,10790,10790,10790,0
20230830,190800,567884340,10790,10790,10790,10790,0
20230830,190700,567884340,10790,10790,10790,10790,0
20230830,190600,567884340,10790,10790,10790,10790,0
20230830,190500,567884340,10790,10790,10790,10790,0
20230830,190400,567884340,10790,10790,10790,10790,0
20230830,190300,567884340,10790,10790,10790,10790,0
20230830,190200,567884340,10790,10790,10790,10790,0
20230830,190100,567884340,10790,10790,10790,10790,0
20230830,190000,567884340,10790,10790,10790,10790,0
20230830,185900,567884340,10790,10790,10790,10790,0
20230830,185800,567884340,10790,10790,10790,10790,0
20230830,185700,567884340,10790,10790,10790,10790,0
20230830,185600,567884340,10790,10790,10790,10790,0
20230830,185500,567884340,10790,10790,10790,10790,0
20230830,185400,567884340,10790,10790,10790,10790,0
20230830,185300,567884340,10790,10790,10790,10790,0
20230830,185200,567884340,10790,10790,10790,10790,530
20230830,185100,567884340,10790,10790,10790,10790,0
20230830,185000,567884340,10790,10790,10790,10790,0
20230830,184900,567884340,10790,10790,10790,10790,0
20230830,184800,567884340,10790,10790,10790,10790,0
20230830,184700,567884340,10790,10790,10790,10790,0
20230830,184600,567884340,10790,10790,10790,10790,0
20230830,184500,567884340,10790,10790,10790,10790,0
20230830,184400,567884340,10790,10790,10790,10790,0
20230830,184300,567884340,10790,10790,10790,10790,0
20230830,184200,567884340,10790,10790,10790,10790,0
20230830,184100,567884340,10790,10790,10790,10790,0
20230830,184000,567884340,10790,10790,10790,10790,0
20230830,183900,567884340,10790,10790,10790,10790,0
20230830,183800,567884340,10790,10790,10790,10790,0
20230830,183700,567884340,10790,10790,10790,10790,0
20230830,183600,567884340,10790,10790,10790,10790,0
20230830,183500,567884340,10790,10790,10790,10790,0
20230830,183400,567884340,10790,10790,10790,10790,0
20230830,183300,567884340,10790,10790,10790,10790,0
20230830,183200,567884340,10790,10790,10790,10790,0
20230830,183100,567884340,10790,10790,10790,10790,0
20230830,183000,567884340,10790,10790,10790,10790,0
20230830,182900,567884340,10790,10790,10790,10790,0
20230830,182800,567884340,10790,10790,10790,10790,0
20230830,182700,567884340,10790,10790,10790,10790,0
20230830,182600,567884340,10790,10790,10790,10790,0
20230830,182500,567884340,10790,10790,10790,10790,0
20230830,182400,567884340,10790,10790,10790,10790,0
20230830,182300,567884340,10790,10790,10790,10790,0
20230830,182200,567884340,10790,10790,10790,10790,530
20230830,182100,567884340,10790,10790,10790,10790,0
20230830,182000,567884340,10790,10790,10790,10790,0
20230830,181900,567884340,10790,10790,10790,10790,0
20230830,181800,567884340,10790,10790,10790,10790,0
20230830,181700,567884340,10790,10790,10790,10790,0
20230830,181600,567884340,10790,10790,10790,10790,0
20230830,181500,567884340,10790,10790,10790,10790,0
20230830,181400,567884340,10790,10790,10790,10790,0
20230830,181300,567884340,10790,10790,10790,10790,0
20230830,181200,567884340,10790,10790,10790,10790,0
20230830,181100,567884340,10790,10790,10790,10790,0
20230830,181000,567884340,10790,10790,10790,10790,0
20230830,180900,567884340,10790,10790,10790,10790,0
20230830,180800,567884340,10790,10790,10790,10790,0
20230830,180700,567884340,10790,10790,10790,10790,0
20230830,180600,567884340,10790,10790,10790,10790,0
20230830,180500,567884340,10790,10790,10790,10790,0
20230830,180400,567884340,10790,10790,10790,10790,0
20230830,180300,567884340,10790,10790,10790,10790,0
20230830,180200,567884340,10790,10790,10790,10790,0
20230830,180100,567884340,10790,10790,10790,10790,0
20230830,180000,567884340,10790,10790,10790,10790,0
20230830,175900,567884340,10790,10790,10790,10790,0
20230830,175800,567884340,10790,10790,10790,10790,0
20230830,175700,567884340,10790,10790,10790,10790,0
20230830,175600,567884340,10790,10790,10790,10790,0
20230830,175500,567884340,10790,10790,10790,10790,0
20230830,175400,567884340,10790,10790,10790,10790,0
20230830,175300,567884340,10790,10790,10790,10790,0
20230830,175200,567884340,10790,10790,10790,10790,530
20230830,175100,567884340,10790,10790,10790,10790,0
20230830,175000,567884340,10790,10790,10790,10790,0
20230830,174900,567884340,10790,10790,10790,10790,0
20230830,174800,567884340,10790,10790,10790,10790,0
20230830,174700,567884340,10790,10790,10790,10790,0
20230830,174600,567884340,10790,10790,10790,10790,0
20230830,174500,567884340,10790,10790,10790,10790,0
20230830,174400,567884340,10790,10790,10790,10790,0
20230830,174300,567884340,10790,10790,10790,10790,0
20230830,174200,567884340,10790,10790,10790,10790,0
20230830,174100,567884340,10790,10790,10790,10790,0
20230830,174000,567884340,10790,10790,10790,10790,0
20230830,173900,567884340,10790,10790,10790,10790,0
20230830,173800,567884340,10790,10790,10790,10790,0
20230830,173700,567884340,10790,10790,10790,10790,0
20230830,173600,567884340,10790,10790,10790,10790,0
20230830,173500,567884340,10790,10790,10790,10790,0
20230830,173400,567884340,10790,10790,10790,10790,0
20230830,173300,567884340,10790,10790,10790,10790,0
20230830,173200,567884340,10790,10790,10790,10790,0
20230830,173100,567884340,10790,10790,10790,10790,0
20230830,173000,567884340,10790,10790,10790,10790,0
20230830,172900,567884340,10790,10790,10790,10790,0
20230830,172800,567884340,10790,10790,10790,10790,0
20230830,172700,567884340,10790,10790,10790,10790,0
20230830,172600,567884340,10790,10790,10790,10790,0
20230830,172500,567884340,10790,10790,10790,10790,0
20230830,172400,567884340,10790,10790,10790,10790,0
20230830,172300,567884340,10790,10790,10790,10790,0
20230830,172200,567884340,10790,10790,10790,10790,530
20230830,172100,567884340,10790,10790,10790,10790,0
20230830,172000,567884340,10790,10790,10790,10790,0
20230830,171900,567884340,10790,10790,10790,10790,0
20230830,171800,567884340,10790,10790,10790,10790,0
20230830,171700,567884340,10790,10790,10790,10790,0
20230830,171600,567884340,10790,10790,10790,10790,0
20230830,171500,567884340,10790,10790,10790,10790,0
20230830,171400,567884340,10790,10790,10790,10790,0
20230830,171300,567884340,10790,10790,10790,10790,0
20230830,171200,567884340,10790,10790,10790,10790,0
20230830,171100,567884340,10790,10790,10790,10790,0
20230830,171000,567884340,10790,10790,10790,10790,0
20230830,170900,567884340,10790,10790,10790,10790,0
20230830,170800,567884340,10790,10790,10790,10790,0
20230830,170700,567884340,10790,10790,10790,10790,0
20230830,170600,567884340,10790,10790,10790,10790,0
20230830,170500,567884340,10790,10790,10790,10790,0
20230830,170400,567884340,10790,10790,10790,10790,0
20230830,170300,567884340,10790,10790,10790,10790,0
20230830,170200,567884340,10790,10790,10790,10790,0
20230830,170100,567884340,10790,10790,10790,10790,0
20230830,170000,567884340,10790,10790,10790,10790,0
20230830,165900,567884340,10790,10790,10790,10790,0
20230830,165800,567884340,10790,10790,10790,10790,0
20230830,165700,567884340,10790,10790,10790,10790,0
20230830,165600,567884340,10790,10790,10790,10790,0
20230830,165500,567884340,10790,10790,10790,10790,0
20230830,165400,567884340,10790,10790,10790,10790,0
20230830,165300,567884340,10790,10790,10790,10790,0
20230830,165200,567884340,10790,10790,10790,10790,530
20230830,165100,567884340,10790,10790,10790,10790,0
20230830,165000,567884340,10790,10790,10790,10790,0
20230830,164900,567884340,10790,10790,10790,10790,0
20230830,164800,567884340,10790,10790,10790,10790,0
20230830,164700,567884340,10790,10790,10790,10790,0
20230830,164600,567884340,10790,10790,10790,10790,0
20230830,164500,567884340,10790,10790,10790,10790,0
20230830,164400,567884340,10790,10790,10790,10790,0
20230830,164300,567884340,10790,10790,10790,10790,0
20230830,164200,567884340,10790,10790,10790,10790,0
20230830,164100,567884340,10790,10790,10790,10790,0
20230830,164000,567884340,10790,10790,10790,10790,0
20230830,163900,567884340,10790,10790,10790,10790,0
20230830,163800,567884340,10790,10790,10790,10790,0
20230830,163700,567884340,10790,10790,10790,10790,0
20230830,163600,567884340,10790,10790,10790,10790,0
20230830,163500,567884340,10790,10790,10790,10790,0
20230830,163400,567884340,10790,10790,10790,10790,0
20230830,163300,567884340,10790,10790,10790,10790,0
20230830,163200,567884340,10790,10790,10790,10790,0
20230830,163100,567884340,10790,10790,10790,10790,0
20230830,163000,567884340,10790,10790,10790,10790,0
20230830,162900,567884340,10790,10790,10790,10790,0
20230830,162800,567884340,10790,10790,10790,10790,0
20230830,162700,567884340,10790,10790,10790,10790,0
20230830,162600,567884340,10790,10790,10790,10790,0
20230830,162500,567884340,10790,10790,10790,10790,0
20230830,162400,567884340,10790,10790,10790,10790,0
20230830,162300,567884340,10790,10790,10790,10790,0
20230830,162200,567884340,10790,10790,10790,10790,530
20230830,162100,567884340,10790,10790,10790,10790,0
20230830,162000,567884340,10790,10790,10790,10790,0
20230830,161900,567884340,10790,10790,10790,10790,0
20230830,161800,567884340,10790,10790,10790,10790,0
20230830,161700,567884340,10790,10790,10790,10790,0
20230830,161600,567884340,10790,10790,10790,10790,0
20230830,161500,567884340,10790,10790,10790,10790,0
20230830,161400,567884340,10790,10790,10790,10790,0
20230830,161300,567884340,10790,10790,10790,10790,0
20230830,161200,567884340,10790,10790,10790,10790,0
20230830,161100,567884340,10790,10790,10790,10790,0
20230830,161000,567884340,10790,10790,10790,10790,0
20230830,160900,567884340,10790,10790,10790,10790,0
20230830,160800,567884340,10790,10790,10790,10790,0
20230830,160700,567884340,10790,10790,10790,10790,0
20230830,160600,567884340,10790,10790,10790,10790,0
20230830,160500,567884340,10790,10790,10790,10790,0
20230830,160400,567884340,10790,10790,10790,10790,0
20230830,160300,567884340,10790,10790,10790,10790,0
20230830,160200,567884340,10790,10790,10790,10790,0
20230830,160100,567884340,10790,10790,10790,10790,0
20230830,160000,567884340,10790,10790,10790,10790,0
20230830,155900,567884340,10790,10790,10790,10790,0
20230830,155800,567884340,10790,10790,10790,10790,0
20230830,155700,567884340,10790,10790,10790,10790,0
20230830,155600,567884340,10790,10790,10790,10790,0
20230830,155500,567884340,10790,10790,10790,10790,0
20230830,155400,567884340,10790,10790,10790,10790,0
20230830,155300,567884340,10790,10790,10790,10790,0
20230830,155200,567884340,10790,10790,10790,10790,530
20230830,155100,567884340,10790,10790,10790,10790,0
20230830,155000,567884340,10790,10790,10790,10790,0
20230830,154900,567884340,10790,10790,10790,10790,0
20230830,154800,567884340,10790,10790,10790,10790,0
20230830,154700,567884340,10790,10790,10790,10790,0
20230830,154600,567884340,10790,10790,10790,10790,0
20230830,154500,567884340,10790,10790,10790,10790,0
20230830,154400,567884340,10790,10790,10790,10790,0
20230830,154300,567884340,10790,10790,10790,10790,0
20230830,154200,567884340,10790,10790,10790,10790,0
20230830,154100,567884340,10790,10790,10790,10790,0
20230830,154000,567884340,10790,10790,10790,10790,0
20230830,153900,567884340,10790,10790,10790,10790,0
20230830,153800,567884340,10790,10790,10790,10790,0
20230830,153700,567884340,10790,10790,10790,10790,0
20230830,153600,567884340,10790,10790,10790,10790,0
20230830,153500,567884340,10790,10790,10790,10790,0
20230830,153400,567884340,10790,10790,10790,10790,0
20230830,153300,567884340,10790,10790,10790,10790,0
20230830,153200,567884340,10790,10790,10790,10790,0
20230830,153100,567884340,10790,10790,10790,10790,0
20230830,153000,567884340,10790,10790,10790,10790,530
20230830,152900,562165640,10790,10790,10790,10790,0
20230830,152800,562165640,10790,10790,10790,10790,0
20230830,152700,562165640,10790,10790,10790,10790,0
20230830,152600,562165640,10790,10790,10790,10790,0
20230830,152500,562165640,10790,10790,10790,10790,0
20230830,152400,562165640,10790,10790,10790,10790,0
20230830,152300,562165640,10790,10790,10790,10790,0
20230830,152200,562165640,10790,10790,10790,10790,0
20230830,152100,562165640,10790,10790,10790,10790,0
20230830,152000,562165640,10790,10790,10790,10790,0
20230830,151900,562165640,10790,10790,10830,10790,80
20230830,151800,561302210,10800,10800,10800,10790,24
20230830,151700,561043060,10790,10810,10810,10790,39
20230830,151600,560622070,10810,10810,10820,10810,188
20230830,151500,558589620,10810,10820,10820,10810,201
20230830,151400,556415810,10820,10820,10820,10820,1
20230830,151300,556404990,10820,10820,10820,10820,10
20230830,151200,556296790,10820,10830,10830,10780,160
20230830,151100,554564300,10830,10830,10830,10780,60
20230830,151000,553914980,10780,10790,10800,10780,596
20230830,150900,547484750,10790,10790,10800,10790,195
20230830,150800,545379750,10800,10790,10800,10790,7
20230830,150700,545304210,10790,10790,10790,10790,6
20230830,150600,545239470,10790,10800,10800,10790,177
20230830,150500,543328290,10800,10790,10800,10790,34
20230830,150400,542961330,10790,10800,10800,10790,61
20230830,150300,542302550,10800,10800,10800,10800,83
20230830,150200,541406150,10800,10800,10800,10800,6
20230830,150100,541341350,10800,10800,10800,10800,6
20230830,150000,541276550,10800,10820,10820,10800,5
20230830,145900,541222530,10800,10800,10800,10800,6
20230830,145800,541157730,10800,10830,10830,10800,5
20230830,145700,541103700,10830,10800,10840,10800,321
20230830,145600,537624180,10800,10800,10800,10800,4
20230830,145500,537580980,10800,10800,10800,10800,6
20230830,145400,537516180,10800,10800,10800,10800,8
20230830,145300,537429780,10800,10800,10800,10800,47
20230830,145200,536922180,10800,10800,10800,10800,4
20230830,145100,536878980,10800,10800,10800,10800,6
20230830,145000,536814180,10860,10860,10860,10860,54
20230830,144900,536227740,10800,10800,10800,10800,0
20230830,144800,536227740,10800,10800,10810,10800,1000
20230830,144700,525427540,10870,10870,10870,10870,41
20230830,144600,524981870,10870,10870,10870,10870,41
20230830,144500,524536200,10860,10860,10860,10860,41
20230830,144400,524090940,10850,10850,10860,10850,44
20230830,144300,523613520,10850,10850,10850,10850,0
20230830,144200,523613520,10850,10800,10850,10800,122
20230830,144100,522293810,10800,10800,10800,10800,16
20230830,144000,522121010,10800,10850,10850,10800,100
20230830,143900,521038390,10860,10860,10860,10860,56
20230830,143800,520430230,10860,10870,10870,10860,37
20230830,143700,520028400,10870,10870,10870,10870,49
20230830,143600,519495770,10870,10870,10870,10870,38
20230830,143500,519082710,10840,10840,10840,10840,25
20230830,143400,518811710,10840,10840,10840,10840,36
20230830,143300,518421470,10840,10840,10840,10840,37
20230830,143200,518020390,10840,10840,10840,10840,37
20230830,143100,517619310,10840,10840,10840,10840,37
20230830,143000,517218230,10780,10780,10780,10780,4
20230830,142900,517175110,10780,10780,10780,10780,0
20230830,142800,517175110,10780,10780,10780,10780,29
20230830,142700,516862490,10780,10780,10780,10780,64
20230830,142600,516172570,10780,10780,10780,10780,30
20230830,142500,515849170,10780,10780,10780,10780,4
20230830,142400,515806050,10790,10790,10830,10790,64
20230830,142300,515114290,10790,10790,10840,10790,38
20230830,142200,514702770,10790,10840,10840,10790,35
20230830,142100,514323570,10800,10780,10800,10780,104
20230830,142000,513200450,10780,10780,10780,10780,12
20230830,141900,513071090,10780,10780,10780,10780,14
20230830,141800,512920170,10780,10780,10780,10780,65
20230830,141700,512219470,10770,10770,10770,10770,0
20230830,141600,512219470,10770,10770,10770,10770,4
20230830,141500,512176390,10770,10770,10770,10770,33
20230830,141400,511820980,10820,10820,10820,10820,29
20230830,141300,511507200,10830,10830,10830,10830,27
20230830,141200,511214790,10840,10870,10870,10830,389
20230830,141100,507000550,10870,10840,10870,10840,27
20230830,141000,506707270,10890,10880,10890,10880,112
20230830,140900,505488430,10880,10830,10880,10830,30
20230830,140800,505162230,10880,10880,10880,10880,237
20230830,140700,502583670,10870,10830,10870,10830,260
20230830,140600,499759470,10830,10830,10830,10830,24
20230830,140500,499499550,10870,10830,10870,10830,355
20230830,140400,495642950,10820,10820,10820,10820,14
20230830,140300,495491470,10830,10800,10830,10800,18
20230830,140200,495296760,10810,10790,10810,10750,326
20230830,140100,491778970,10790,10790,10790,10780,91
20230830,140000,490797120,10790,10780,10790,10780,260
20230830,135900,487991960,10780,10780,10780,10780,1
20230830,135800,487981180,10780,10780,10790,10780,55
20230830,135700,487388010,10780,10740,10780,10740,5
20230830,135600,487334270,10790,10780,10790,10780,36
20230830,135500,486946100,10740,10780,10780,10740,31
20230830,135400,486612080,10780,10730,10780,10730,32
20230830,135300,486267320,10790,10790,10790,10790,235
20230830,135200,483731670,10770,10790,10790,10730,34
20230830,135100,483365100,10740,10770,10780,10730,44
20230830,135000,482892510,10780,10770,10780,10770,130
20230830,134900,481491360,10770,10770,10770,10730,31
20230830,134800,481157650,10760,10720,10760,10720,213
20230830,134700,478865930,10760,10760,10760,10760,29
20230830,134600,478553890,10720,10760,10760,10720,134
20230830,134500,477112210,10760,10760,10760,10720,50
20230830,134400,476574370,10760,10760,10760,10760,26
20230830,134300,476294610,10720,10760,10760,10720,31
20230830,134200,475961210,10760,10720,10760,10720,31
20230830,134100,475627810,10700,10700,10700,10700,0
20230830,134000,475627810,10700,10700,10700,10700,4
20230830,133900,475585010,10700,10700,10700,10700,4
20230830,133800,475542210,10700,10700,10700,10700,0
20230830,133700,475542210,10700,10700,10700,10700,5
20230830,133600,475488710,10700,10700,10700,10700,4
20230830,133500,475445910,10700,10700,10700,10700,0
20230830,133400,475445910,10700,10700,10700,10700,4
20230830,133300,475403110,10700,10700,10700,10700,4
20230830,133200,475360310,10700,10700,10700,10700,0
20230830,133100,475360310,10700,10700,10700,10700,4
20230830,133000,475317510,10700,10700,10700,10700,4
20230830,132900,475274710,10700,10700,10700,10700,2
20230830,132800,475253310,10700,10700,10700,10700,100
20230830,132700,474183310,10700,10700,10700,10700,4
20230830,132600,474140510,10700,10700,10700,10700,0
20230830,132500,474140510,10700,10760,10760,10700,5
20230830,132400,474086950,10700,10700,10700,10700,4
20230830,132300,474044150,10700,10700,10700,10700,0
20230830,132200,474044150,10700,10700,10700,10700,58
20230830,132100,473423550,10700,10700,10700,10700,4
20230830,132000,473380750,10760,10760,10760,10760,40
20230830,131900,472950350,10700,10700,10700,10700,4
20230830,131800,472907550,10690,10690,10690,10690,24
20230830,131700,472650990,10760,10760,10760,10760,20
20230830,131600,472435790,10710,10760,10760,10710,25
20230830,131500,472166990,10760,10750,10760,10750,21
20230830,131400,471941230,10760,10760,10760,10760,20
20230830,131300,471726030,10760,10760,10760,10760,20
20230830,131200,471510830,10760,10760,10760,10760,20
20230830,131100,471295630,10760,10760,10760,10760,0
20230830,131000,471295630,10760,10760,10760,10760,27
20230830,130900,471005110,10760,10760,10760,10760,20
20230830,130800,470789910,10760,10760,10760,10760,0
20230830,130700,470789910,10760,10760,10760,10760,0
20230830,130600,470789910,10760,10760,10760,10760,0
20230830,130500,470789910,10760,10750,10760,10750,5
20230830,130400,470736120,10700,10700,10700,10700,1076
20230830,130300,459222920,10700,10700,10700,10700,0
20230830,130200,459222920,10700,10700,10700,10700,39
20230830,130100,458805620,10700,10700,10700,10700,0
20230830,130000,458805620,10700,10700,10700,10700,1
20230830,125900,458794920,10760,10760,10760,10760,50
20230830,125800,458256920,10760,10760,10760,10760,0
20230830,125700,458256920,10760,10760,10760,10760,1
20230830,125600,458246160,10650,10770,10770,10650,1072
20230830,125500,446807330,10720,10720,10720,10720,82
20230830,125400,445928290,10770,10770,10770,10770,0
20230830,125300,445928290,10770,10770,10770,10770,0
20230830,125200,445928290,10770,10770,10770,10770,1
20230830,125100,445917520,10710,10710,10710,10710,0
20230830,125000,445917520,10710,10710,10710,10710,0
20230830,124900,445917520,10710,10710,10710,10710,0
20230830,124800,445917520,10710,10710,10710,10710,174
20230830,124700,444053980,10780,10780,10780,10780,200
20230830,124600,441897980,10780,10780,10780,10780,0
20230830,124500,441897980,10780,10780,10780,10780,0
20230830,124400,441897980,10780,10780,10780,10780,0
20230830,124300,441897980,10780,10780,10780,10780,4
20230830,124200,441854860,10700,10700,10700,10700,0
20230830,124100,441854860,10700,10730,10730,10700,1000
20230830,124000,431135080,10720,10770,10770,10720,2000
20230830,123900,409668820,10800,10800,10800,10800,0
20230830,123800,409668820,10800,10800,10800,10800,0
20230830,123700,409668820,10800,10790,10800,10790,2
20230830,123600,409647230,10780,10780,10780,10780,1
20230830,123500,409636450,10770,10770,10770,10770,1
20230830,123400,409625680,10770,10770,10770,10770,0
20230830,123300,409625680,10770,10780,10780,10770,149
20230830,123200,408019950,10780,10780,10780,10780,0
20230830,123100,408019950,10780,10810,10820,10780,29
20230830,123000,407707100,10810,10790,10810,10790,77
20230830,122900,406874750,10810,10810,10810,10810,51
20230830,122800,406323440,10810,10810,10810,10810,52
20230830,122700,405761320,10780,10780,10780,10780,12
20230830,122600,405631960,10780,10780,10780,10780,0
20230830,122500,405631960,10780,10780,10780,10780,0
20230830,122400,405631960,10780,10780,10780,10780,50
20230830,122300,405092960,10780,10790,10790,10770,307
20230830,122200,401784370,10830,10860,10860,10830,29
20230830,122100,401470000,10860,10860,10860,10860,0
20230830,122000,401470000,10860,10860,10860,10860,30
20230830,121900,401144200,10890,10890,10890,10890,0
20230830,121800,401144200,10890,10890,10890,10890,0
20230830,121700,401144200,10890,10880,10900,10880,42
20230830,121600,400686590,10900,10870,10900,10870,158
20230830,121500,398964720,10900,10900,10900,10900,70
20230830,121400,398201720,10890,10870,10900,10870,45
20230830,121300,397711840,10870,10890,10900,10870,256
20230830,121200,394923410,10900,10860,10900,10860,1067
20230830,121100,383318930,10870,10850,10870,10850,1078
20230830,121000,371602990,10860,10800,10860,10750,636
20230830,120900,364721360,10810,10780,10810,10780,1464
20230830,120800,348909250,10780,10720,10780,10720,961
20230830,120700,338579620,10720,10710,10720,10710,923
20230830,120600,328688390,10710,10710,10710,10710,0
20230830,120500,328688390,10710,10710,10710,10710,0
20230830,120400,328688390,10710,10710,10710,10710,0
20230830,120300,328688390,10710,10710,10710,10710,135
20230830,120200,327242540,10710,10710,10710,10710,106
20230830,120100,326107280,10710,10710,10710,10710,64
20230830,120000,325421840,10710,10710,10710,10710,24
20230830,115900,325164800,10720,10710,10720,10710,52
20230830,115800,324607380,10710,10710,10710,10710,14
20230830,115700,324457440,10700,10700,10700,10700,3
20230830,115600,324425340,10690,10670,10690,10670,7
20230830,115500,324350590,10680,10680,10680,10680,4
20230830,115400,324307870,10710,10710,10710,10710,0
20230830,115300,324307870,10710,10680,10710,10680,304
20230830,115200,321052250,10680,10680,10680,10680,3
20230830,115100,321020210,10680,10680,10680,10680,2
20230830,115000,320998850,10670,10650,10670,10650,11
20230830,114900,320881610,10650,10650,10650,10650,3
20230830,114800,320849660,10700,10700,10700,10700,0
20230830,114700,320849660,10700,10700,10700,10700,0
20230830,114600,320849660,10700,10700,10700,10700,3
20230830,114500,320817560,10700,10680,10710,10680,38
20230830,114400,320410980,10670,10640,10670,10640,9
20230830,114300,320315100,10640,10640,10640,10640,141
20230830,114200,318814860,10630,10630,10630,10630,3
20230830,114100,318782970,10630,10630,10630,10630,2
20230830,114000,318761710,10630,10670,10670,10630,2
20230830,113900,318740410,10730,10730,10730,10730,1
20230830,113800,318729680,10600,10740,10740,10600,4031
20230830,113700,275852750,10740,10730,10740,10730,11
20230830,113600,275734640,10740,10740,10740,10740,0
20230830,113500,275734640,10740,10740,10740,10740,1
20230830,113400,275723900,10750,10710,10750,10710,401
20230830,113300,271417090,10700,10700,10700,10700,0
20230830,113200,271417090,10700,10700,10700,10700,0
20230830,113100,271417090,10700,10690,10700,10690,5
20230830,113000,271363610,10700,10690,10700,10690,5
20230830,112900,271310140,10700,10690,10700,10690,4
20230830,112800,271267350,10730,10730,10730,10730,0
20230830,112700,271267350,10730,10730,10730,10730,0
20230830,112600,271267350,10730,10700,10730,10700,4
20230830,112500,271224520,10690,10690,10690,10680,7
20230830,112400,271149710,10680,10680,10680,10680,5
20230830,112300,271096310,10680,10680,10680,10680,0
20230830,112200,271096310,10680,10680,10680,10680,2
20230830,112100,271074950,10670,10710,10710,10670,442
20230830,112000,266351750,10730,10730,10730,10730,3
20230830,111900,266319560,10750,10750,10750,10750,0
20230830,111800,266319560,10750,10740,10750,10740,5
20230830,111700,266265830,10740,10740,10740,10740,0
20230830,111600,266265830,10740,10710,10740,10710,5
20230830,111500,266212220,10740,10730,10740,10710,16
20230830,111400,266040640,10710,10700,10710,10700,9
20230830,111300,265944300,10760,10720,10760,10720,8
20230830,111200,265858460,10690,10720,10750,10690,1213
20230830,111100,252842460,10710,10680,10710,10670,2179
20230830,111000,229549440,10660,10630,10660,10630,25
20230830,110900,229283580,10620,10660,10660,10620,962
20230830,110800,219043160,10660,10660,10660,10660,3
20230830,110700,219011180,10670,10670,10670,10670,0
20230830,110600,219011180,10670,10660,10670,10660,243
20230830,110500,216420770,10650,10660,10660,10650,99
20230830,110400,215365450,10660,10680,10680,10660,70
20230830,110300,214617990,10680,10680,10680,10680,5
20230830,110200,214564590,10680,10680,10680,10680,0
20230830,110100,214564590,10680,10680,10680,10680,5
20230830,110000,214511190,10680,10680,10680,10680,7
20230830,105900,214436430,10680,10680,10680,10680,0
20230830,105800,214436430,10680,10680,10680,10680,0
20230830,105700,214436430,10680,10680,10680,10680,5
20230830,105600,214383030,10680,10690,10690,10680,8
20230830,105500,214297540,10690,10690,10690,10690,2
20230830,105400,214276160,10700,10690,10700,10690,6
20230830,105300,214212010,10690,10690,10690,10690,2
20230830,105200,214190630,10700,10700,10700,10700,2
20230830,105100,214169230,10720,10720,10720,10720,396
20230830,105000,209924110,10680,10680,10680,10680,3
20230830,104900,209892070,10690,10690,10690,10690,376
20230830,104800,205872630,10690,10690,10690,10690,1
20230830,104700,205861940,10700,10700,10700,10700,338
20230830,104600,202245340,10720,10720,10720,10720,10
20230830,104500,202138140,10730,10700,10730,10700,2
20230830,104400,202116710,10720,10720,10720,10720,16
20230830,104300,201945190,10730,10720,10730,10720,17
20230830,104200,201762940,10720,10700,10720,10700,151
20230830,104100,200145990,10700,10700,10700,10700,0
20230830,104000,200145990,10700,10700,10700,10700,0
20230830,103900,200145990,10700,10700,10700,10700,3
20230830,103800,200113890,10700,10700,10700,10700,0
20230830,103700,200113890,10700,10660,10700,10660,585
20230830,103600,193872220,10650,10640,10650,10640,232
20230830,103500,191402200,10650,10650,10650,10650,0
20230830,103400,191402200,10650,10650,10650,10650,5
20230830,103300,191348950,10670,10670,10670,10670,0
20230830,103200,191348950,10670,10670,10670,10670,1
20230830,103100,191338280,10610,10620,10620,10600,1913
20230830,103000,171046140,10670,10670,10670,10670,0
20230830,102900,171046140,10670,10650,10670,10620,136
20230830,102800,169600140,10670,10670,10670,10670,10
20230830,102700,169493440,10670,10670,10670,10670,0
20230830,102600,169493440,10670,10670,10670,10670,0
20230830,102500,169493440,10670,10670,10670,10670,0
20230830,102400,169493440,10670,10670,10670,10670,0
20230830,102300,169493440,10670,10670,10670,10670,9
20230830,102200,169397410,10670,10670,10670,10670,0
20230830,102100,169397410,10670,10670,10670,10670,0
20230830,102000,169397410,10670,10670,10670,10670,1
20230830,101900,169386740,10650,10650,10650,10650,16
20230830,101800,169216340,10650,10650,10650,10650,5
20230830,101700,169163090,10700,10700,10700,10700,50
20230830,101600,168628090,10700,10700,10700,10700,0
20230830,101500,168628090,10700,10700,10700,10700,1
20230830,101400,168617390,10650,10650,10650,10650,0
20230830,101300,168617390,10650,10650,10650,10650,0
20230830,101200,168617390,10650,10650,10650,10650,1
20230830,101100,168606740,10700,10700,10700,10700,0
20230830,101000,168606740,10700,10700,10700,10700,20
20230830,100900,168392740,10710,10710,10710,10710,25
20230830,100800,168124990,10620,10630,10630,10620,50
20230830,100700,167593840,10620,10640,10640,10620,47
20230830,100600,167094260,10710,10710,10710,10710,0
20230830,100500,167094260,10710,10710,10710,10710,376
20230830,100400,163067300,10710,10710,10710,10710,0
20230830,100300,163067300,10710,10700,10710,10700,84
20230830,100200,162168020,10630,10630,10630,10630,86
20230830,100100,161253840,10630,10640,10640,10630,49
20230830,100000,160732960,10640,10640,10640,10640,67
20230830,095900,160020080,10700,10700,10700,10700,0
20230830,095800,160020080,10700,10700,10700,10700,0
20230830,095700,160020080,10700,10700,10700,10700,0
20230830,095600,160020080,10700,10700,10700,10700,186
20230830,095500,158029880,10700,10700,10700,10700,0
20230830,095400,158029880,10700,10700,10700,10700,200
20230830,095300,155889880,10700,10700,10700,10700,50
20230830,095200,155354880,10700,10700,10700,10700,1
20230830,095100,155344180,10700,10610,10700,10610,957
20230830,095000,145122270,10610,10600,10610,10600,65
20230830,094900,144433220,10600,10660,10660,10600,16
20230830,094800,144263500,10610,10610,10610,10610,157
20230830,094700,142597730,10610,10610,10610,10610,130
20230830,094600,141218430,10600,10600,10600,10600,0
20230830,094500,141218430,10600,10600,10600,10600,123
20230830,094400,139914630,10610,10620,10620,10610,571
20230830,094300,133856190,10630,10630,10630,10610,319
20230830,094200,130468910,10680,10680,10680,10680,2
20230830,094100,130447550,10690,10690,10690,10690,0
20230830,094000,130447550,10690,10690,10690,10690,0
20230830,093900,130447550,10690,10630,10690,10630,166
20230830,093800,128682910,10690,10680,10690,10680,20
20230830,093700,128469210,10700,10700,10700,10700,0
20230830,093600,128469210,10700,10700,10700,10700,0
20230830,093500,128469210,10700,10700,10700,10700,3
20230830,093400,128437110,10700,10630,10700,10630,2
20230830,093300,128415780,10700,10690,10700,10640,265
20230830,093200,125589370,10690,10680,10690,10680,5
20230830,093100,125535930,10680,10680,10690,10680,51
20230830,093000,124990860,10690,10680,10690,10680,50
20230830,092900,124456830,10630,10680,10680,10630,53
20230830,092800,123892910,10690,10690,10690,10690,0
20230830,092700,123892910,10690,10690,10690,10690,321
20230830,092600,120461420,10740,10740,10740,10740,1
20230830,092500,120450680,10690,10690,10690,10690,12
20230830,092400,120322400,10690,10690,10690,10690,65
20230830,092300,119627550,10700,10700,10700,10700,300
20230830,092200,116417550,10700,10710,10740,10700,786
20230830,092100,108002790,10700,10700,10730,10700,170
20230830,092000,106181760,10690,10690,10690,10690,7
20230830,091900,106106930,10700,10700,10700,10700,10
20230830,091800,105999930,10700,10650,10700,10650,52
20230830,091700,105446080,10650,10650,10650,10650,50
20230830,091600,104913580,10720,10710,10720,10610,703
20230830,091500,97403230,10750,10710,10750,10710,2
20230830,091400,97381770,10750,10720,10750,10700,211
20230830,091300,95121910,10720,10720,10730,10720,46
20230830,091200,94628780,10720,10720,10720,10720,0
20230830,091100,94628780,10720,10730,10730,10720,109
20230830,091000,93459480,10740,10780,10780,10740,266
20230830,090900,90595090,10780,10820,10820,10780,71
20230830,090800,89827750,10820,10800,10820,10790,1117
20230830,090700,77753340,10770,10760,10800,10760,850
20230830,090600,68583750,10800,10700,10800,10700,1276
20230830,090500,54809820,10700,10710,10770,10700,567
20230830,090400,48724550,10710,10590,10710,10570,3038
20230830,090300,16235820,10580,10520,10580,10500,1315
20230830,090200,2361890,10510,10510,10510,10510,117
20230830,090100,1132220,10540,10540,10540,10540,1
20230830,090000,1121680,10500,10420,10500,10420,107