KissMeData/417840/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,205900,860437880,14410,14410,14410,14410,1786
20230830,205800,860437880,14410,14410,14410,14410,0
20230830,205700,860437880,14410,14410,14410,14410,0
20230830,205600,860437880,14410,14410,14410,14410,0
20230830,205500,860437880,14410,14410,14410,14410,0
20230830,205400,860437880,14410,14410,14410,14410,0
20230830,205300,860437880,14410,14410,14410,14410,0
20230830,205200,860437880,14410,14410,14410,14410,0
20230830,205100,860437880,14410,14410,14410,14410,0
20230830,205000,860437880,14410,14410,14410,14410,0
20230830,204900,860437880,14410,14410,14410,14410,0
20230830,204800,860437880,14410,14410,14410,14410,0
20230830,204700,860437880,14410,14410,14410,14410,0
20230830,204600,860437880,14410,14410,14410,14410,0
20230830,204500,860437880,14410,14410,14410,14410,0
20230830,204400,860437880,14410,14410,14410,14410,0
20230830,204300,860437880,14410,14410,14410,14410,0
20230830,204200,860437880,14410,14410,14410,14410,0
20230830,204100,860437880,14410,14410,14410,14410,0
20230830,204000,860437880,14410,14410,14410,14410,0
20230830,203900,860437880,14410,14410,14410,14410,0
20230830,203800,860437880,14410,14410,14410,14410,0
20230830,203700,860437880,14410,14410,14410,14410,0
20230830,203600,860437880,14410,14410,14410,14410,0
20230830,203500,860437880,14410,14410,14410,14410,0
20230830,203400,860437880,14410,14410,14410,14410,0
20230830,203300,860437880,14410,14410,14410,14410,0
20230830,203200,860437880,14410,14410,14410,14410,0
20230830,203100,860437880,14410,14410,14410,14410,0
20230830,203000,860437880,14410,14410,14410,14410,0
20230830,202900,860437880,14410,14410,14410,14410,1786
20230830,202800,860437880,14410,14410,14410,14410,0
20230830,202700,860437880,14410,14410,14410,14410,0
20230830,202600,860437880,14410,14410,14410,14410,0
20230830,202500,860437880,14410,14410,14410,14410,0
20230830,202400,860437880,14410,14410,14410,14410,0
20230830,202300,860437880,14410,14410,14410,14410,0
20230830,202200,860437880,14410,14410,14410,14410,0
20230830,202100,860437880,14410,14410,14410,14410,0
20230830,202000,860437880,14410,14410,14410,14410,0
20230830,201900,860437880,14410,14410,14410,14410,0
20230830,201800,860437880,14410,14410,14410,14410,0
20230830,201700,860437880,14410,14410,14410,14410,0
20230830,201600,860437880,14410,14410,14410,14410,0
20230830,201500,860437880,14410,14410,14410,14410,0
20230830,201400,860437880,14410,14410,14410,14410,0
20230830,201300,860437880,14410,14410,14410,14410,0
20230830,201200,860437880,14410,14410,14410,14410,0
20230830,201100,860437880,14410,14410,14410,14410,0
20230830,201000,860437880,14410,14410,14410,14410,0
20230830,200900,860437880,14410,14410,14410,14410,0
20230830,200800,860437880,14410,14410,14410,14410,0
20230830,200700,860437880,14410,14410,14410,14410,0
20230830,200600,860437880,14410,14410,14410,14410,0
20230830,200500,860437880,14410,14410,14410,14410,0
20230830,200400,860437880,14410,14410,14410,14410,0
20230830,200300,860437880,14410,14410,14410,14410,0
20230830,200200,860437880,14410,14410,14410,14410,0
20230830,200100,860437880,14410,14410,14410,14410,0
20230830,200000,860437880,14410,14410,14410,14410,0
20230830,195900,860437880,14410,14410,14410,14410,1786
20230830,195800,860437880,14410,14410,14410,14410,0
20230830,195700,860437880,14410,14410,14410,14410,0
20230830,195600,860437880,14410,14410,14410,14410,0
20230830,195500,860437880,14410,14410,14410,14410,0
20230830,195400,860437880,14410,14410,14410,14410,0
20230830,195300,860437880,14410,14410,14410,14410,0
20230830,195200,860437880,14410,14410,14410,14410,0
20230830,195100,860437880,14410,14410,14410,14410,0
20230830,195000,860437880,14410,14410,14410,14410,0
20230830,194900,860437880,14410,14410,14410,14410,0
20230830,194800,860437880,14410,14410,14410,14410,0
20230830,194700,860437880,14410,14410,14410,14410,0
20230830,194600,860437880,14410,14410,14410,14410,0
20230830,194500,860437880,14410,14410,14410,14410,0
20230830,194400,860437880,14410,14410,14410,14410,0
20230830,194300,860437880,14410,14410,14410,14410,0
20230830,194200,860437880,14410,14410,14410,14410,0
20230830,194100,860437880,14410,14410,14410,14410,0
20230830,194000,860437880,14410,14410,14410,14410,0
20230830,193900,860437880,14410,14410,14410,14410,0
20230830,193800,860437880,14410,14410,14410,14410,0
20230830,193700,860437880,14410,14410,14410,14410,0
20230830,193600,860437880,14410,14410,14410,14410,0
20230830,193500,860437880,14410,14410,14410,14410,0
20230830,193400,860437880,14410,14410,14410,14410,0
20230830,193300,860437880,14410,14410,14410,14410,0
20230830,193200,860437880,14410,14410,14410,14410,0
20230830,193100,860437880,14410,14410,14410,14410,0
20230830,193000,860437880,14410,14410,14410,14410,0
20230830,192900,860437880,14410,14410,14410,14410,1786
20230830,192800,860437880,14410,14410,14410,14410,0
20230830,192700,860437880,14410,14410,14410,14410,0
20230830,192600,860437880,14410,14410,14410,14410,0
20230830,192500,860437880,14410,14410,14410,14410,0
20230830,192400,860437880,14410,14410,14410,14410,0
20230830,192300,860437880,14410,14410,14410,14410,0
20230830,192200,860437880,14410,14410,14410,14410,0
20230830,192100,860437880,14410,14410,14410,14410,0
20230830,192000,860437880,14410,14410,14410,14410,0
20230830,191900,860437880,14410,14410,14410,14410,0
20230830,191800,860437880,14410,14410,14410,14410,0
20230830,191700,860437880,14410,14410,14410,14410,0
20230830,191600,860437880,14410,14410,14410,14410,0
20230830,191500,860437880,14410,14410,14410,14410,0
20230830,191400,860437880,14410,14410,14410,14410,0
20230830,191300,860437880,14410,14410,14410,14410,0
20230830,191200,860437880,14410,14410,14410,14410,0
20230830,191100,860437880,14410,14410,14410,14410,0
20230830,191000,860437880,14410,14410,14410,14410,0
20230830,190900,860437880,14410,14410,14410,14410,0
20230830,190800,860437880,14410,14410,14410,14410,0
20230830,190700,860437880,14410,14410,14410,14410,0
20230830,190600,860437880,14410,14410,14410,14410,0
20230830,190500,860437880,14410,14410,14410,14410,0
20230830,190400,860437880,14410,14410,14410,14410,0
20230830,190300,860437880,14410,14410,14410,14410,0
20230830,190200,860437880,14410,14410,14410,14410,0
20230830,190100,860437880,14410,14410,14410,14410,0
20230830,190000,860437880,14410,14410,14410,14410,0
20230830,185900,860437880,14410,14410,14410,14410,1786
20230830,185800,860437880,14410,14410,14410,14410,0
20230830,185700,860437880,14410,14410,14410,14410,0
20230830,185600,860437880,14410,14410,14410,14410,0
20230830,185500,860437880,14410,14410,14410,14410,0
20230830,185400,860437880,14410,14410,14410,14410,0
20230830,185300,860437880,14410,14410,14410,14410,0
20230830,185200,860437880,14410,14410,14410,14410,0
20230830,185100,860437880,14410,14410,14410,14410,0
20230830,185000,860437880,14410,14410,14410,14410,0
20230830,184900,860437880,14410,14410,14410,14410,0
20230830,184800,860437880,14410,14410,14410,14410,0
20230830,184700,860437880,14410,14410,14410,14410,0
20230830,184600,860437880,14410,14410,14410,14410,0
20230830,184500,860437880,14410,14410,14410,14410,0
20230830,184400,860437880,14410,14410,14410,14410,0
20230830,184300,860437880,14410,14410,14410,14410,0
20230830,184200,860437880,14410,14410,14410,14410,0
20230830,184100,860437880,14410,14410,14410,14410,0
20230830,184000,860437880,14410,14410,14410,14410,0
20230830,183900,860437880,14410,14410,14410,14410,0
20230830,183800,860437880,14410,14410,14410,14410,0
20230830,183700,860437880,14410,14410,14410,14410,0
20230830,183600,860437880,14410,14410,14410,14410,0
20230830,183500,860437880,14410,14410,14410,14410,0
20230830,183400,860437880,14410,14410,14410,14410,0
20230830,183300,860437880,14410,14410,14410,14410,0
20230830,183200,860437880,14410,14410,14410,14410,0
20230830,183100,860437880,14410,14410,14410,14410,0
20230830,183000,860437880,14410,14410,14410,14410,0
20230830,182900,860437880,14410,14410,14410,14410,1786
20230830,182800,860437880,14410,14410,14410,14410,0
20230830,182700,860437880,14410,14410,14410,14410,0
20230830,182600,860437880,14410,14410,14410,14410,0
20230830,182500,860437880,14410,14410,14410,14410,0
20230830,182400,860437880,14410,14410,14410,14410,0
20230830,182300,860437880,14410,14410,14410,14410,0
20230830,182200,860437880,14410,14410,14410,14410,0
20230830,182100,860437880,14410,14410,14410,14410,0
20230830,182000,860437880,14410,14410,14410,14410,0
20230830,181900,860437880,14410,14410,14410,14410,0
20230830,181800,860437880,14410,14410,14410,14410,0
20230830,181700,860437880,14410,14410,14410,14410,0
20230830,181600,860437880,14410,14410,14410,14410,0
20230830,181500,860437880,14410,14410,14410,14410,0
20230830,181400,860437880,14410,14410,14410,14410,0
20230830,181300,860437880,14410,14410,14410,14410,0
20230830,181200,860437880,14410,14410,14410,14410,0
20230830,181100,860437880,14410,14410,14410,14410,0
20230830,181000,860437880,14410,14410,14410,14410,0
20230830,180900,860437880,14410,14410,14410,14410,0
20230830,180800,860437880,14410,14410,14410,14410,0
20230830,180700,860437880,14410,14410,14410,14410,0
20230830,180600,860437880,14410,14410,14410,14410,0
20230830,180500,860437880,14410,14410,14410,14410,0
20230830,180400,860437880,14410,14410,14410,14410,0
20230830,180300,860437880,14410,14410,14410,14410,0
20230830,180200,860437880,14410,14410,14410,14410,0
20230830,180100,860437880,14410,14410,14410,14410,0
20230830,180000,860437880,14410,14410,14410,14410,0
20230830,175900,860437880,14410,14410,14410,14410,1786
20230830,175800,860437880,14410,14410,14410,14410,0
20230830,175700,860437880,14410,14410,14410,14410,0
20230830,175600,860437880,14410,14410,14410,14410,0
20230830,175500,860437880,14410,14410,14410,14410,0
20230830,175400,860437880,14410,14410,14410,14410,0
20230830,175300,860437880,14410,14410,14410,14410,0
20230830,175200,860437880,14410,14410,14410,14410,0
20230830,175100,860437880,14410,14410,14410,14410,0
20230830,175000,860437880,14410,14410,14410,14410,0
20230830,174900,860437880,14410,14410,14410,14410,0
20230830,174800,860437880,14410,14410,14410,14410,0
20230830,174700,860437880,14410,14410,14410,14410,0
20230830,174600,860437880,14410,14410,14410,14410,0
20230830,174500,860437880,14410,14410,14410,14410,0
20230830,174400,860437880,14410,14410,14410,14410,0
20230830,174300,860437880,14410,14410,14410,14410,0
20230830,174200,860437880,14410,14410,14410,14410,0
20230830,174100,860437880,14410,14410,14410,14410,0
20230830,174000,860437880,14410,14410,14410,14410,0
20230830,173900,860437880,14410,14410,14410,14410,0
20230830,173800,860437880,14410,14410,14410,14410,0
20230830,173700,860437880,14410,14410,14410,14410,0
20230830,173600,860437880,14410,14410,14410,14410,0
20230830,173500,860437880,14410,14410,14410,14410,0
20230830,173400,860437880,14410,14410,14410,14410,0
20230830,173300,860437880,14410,14410,14410,14410,0
20230830,173200,860437880,14410,14410,14410,14410,0
20230830,173100,860437880,14410,14410,14410,14410,0
20230830,173000,860437880,14410,14410,14410,14410,0
20230830,172900,860437880,14410,14410,14410,14410,1786
20230830,172800,860437880,14410,14410,14410,14410,0
20230830,172700,860437880,14410,14410,14410,14410,0
20230830,172600,860437880,14410,14410,14410,14410,0
20230830,172500,860437880,14410,14410,14410,14410,0
20230830,172400,860437880,14410,14410,14410,14410,0
20230830,172300,860437880,14410,14410,14410,14410,0
20230830,172200,860437880,14410,14410,14410,14410,0
20230830,172100,860437880,14410,14410,14410,14410,0
20230830,172000,860437880,14410,14410,14410,14410,0
20230830,171900,860437880,14410,14410,14410,14410,0
20230830,171800,860437880,14410,14410,14410,14410,0
20230830,171700,860437880,14410,14410,14410,14410,0
20230830,171600,860437880,14410,14410,14410,14410,0
20230830,171500,860437880,14410,14410,14410,14410,0
20230830,171400,860437880,14410,14410,14410,14410,0
20230830,171300,860437880,14410,14410,14410,14410,0
20230830,171200,860437880,14410,14410,14410,14410,0
20230830,171100,860437880,14410,14410,14410,14410,0
20230830,171000,860437880,14410,14410,14410,14410,0
20230830,170900,860437880,14410,14410,14410,14410,0
20230830,170800,860437880,14410,14410,14410,14410,0
20230830,170700,860437880,14410,14410,14410,14410,0
20230830,170600,860437880,14410,14410,14410,14410,0
20230830,170500,860437880,14410,14410,14410,14410,0
20230830,170400,860437880,14410,14410,14410,14410,0
20230830,170300,860437880,14410,14410,14410,14410,0
20230830,170200,860437880,14410,14410,14410,14410,0
20230830,170100,860437880,14410,14410,14410,14410,0
20230830,170000,860437880,14410,14410,14410,14410,0
20230830,165900,860437880,14410,14410,14410,14410,1786
20230830,165800,860437880,14410,14410,14410,14410,0
20230830,165700,860437880,14410,14410,14410,14410,0
20230830,165600,860437880,14410,14410,14410,14410,0
20230830,165500,860437880,14410,14410,14410,14410,0
20230830,165400,860437880,14410,14410,14410,14410,0
20230830,165300,860437880,14410,14410,14410,14410,0
20230830,165200,860437880,14410,14410,14410,14410,0
20230830,165100,860437880,14410,14410,14410,14410,0
20230830,165000,860437880,14410,14410,14410,14410,0
20230830,164900,860437880,14410,14410,14410,14410,0
20230830,164800,860437880,14410,14410,14410,14410,0
20230830,164700,860437880,14410,14410,14410,14410,0
20230830,164600,860437880,14410,14410,14410,14410,0
20230830,164500,860437880,14410,14410,14410,14410,0
20230830,164400,860437880,14410,14410,14410,14410,0
20230830,164300,860437880,14410,14410,14410,14410,0
20230830,164200,860437880,14410,14410,14410,14410,0
20230830,164100,860437880,14410,14410,14410,14410,0
20230830,164000,860437880,14410,14410,14410,14410,0
20230830,163900,860437880,14410,14410,14410,14410,0
20230830,163800,860437880,14410,14410,14410,14410,0
20230830,163700,860437880,14410,14410,14410,14410,0
20230830,163600,860437880,14410,14410,14410,14410,0
20230830,163500,860437880,14410,14410,14410,14410,0
20230830,163400,860437880,14410,14410,14410,14410,0
20230830,163300,860437880,14410,14410,14410,14410,0
20230830,163200,860437880,14410,14410,14410,14410,0
20230830,163100,860437880,14410,14410,14410,14410,0
20230830,163000,860437880,14410,14410,14410,14410,0
20230830,162900,860437880,14410,14410,14410,14410,1786
20230830,162800,860437880,14410,14410,14410,14410,0
20230830,162700,860437880,14410,14410,14410,14410,0
20230830,162600,860437880,14410,14410,14410,14410,0
20230830,162500,860437880,14410,14410,14410,14410,0
20230830,162400,860437880,14410,14410,14410,14410,0
20230830,162300,860437880,14410,14410,14410,14410,0
20230830,162200,860437880,14410,14410,14410,14410,0
20230830,162100,860437880,14410,14410,14410,14410,0
20230830,162000,860437880,14410,14410,14410,14410,0
20230830,161900,860437880,14410,14410,14410,14410,0
20230830,161800,860437880,14410,14410,14410,14410,0
20230830,161700,860437880,14410,14410,14410,14410,0
20230830,161600,860437880,14410,14410,14410,14410,0
20230830,161500,860437880,14410,14410,14410,14410,0
20230830,161400,860437880,14410,14410,14410,14410,0
20230830,161300,860437880,14410,14410,14410,14410,0
20230830,161200,860437880,14410,14410,14410,14410,0
20230830,161100,860437880,14410,14410,14410,14410,0
20230830,161000,860437880,14410,14410,14410,14410,0
20230830,160900,860437880,14410,14410,14410,14410,0
20230830,160800,860437880,14410,14410,14410,14410,0
20230830,160700,860437880,14410,14410,14410,14410,0
20230830,160600,860437880,14410,14410,14410,14410,0
20230830,160500,860437880,14410,14410,14410,14410,0
20230830,160400,860437880,14410,14410,14410,14410,0
20230830,160300,860437880,14410,14410,14410,14410,0
20230830,160200,860437880,14410,14410,14410,14410,0
20230830,160100,860437880,14410,14410,14410,14410,0
20230830,160000,860437880,14410,14410,14410,14410,0
20230830,155900,860437880,14410,14410,14410,14410,1786
20230830,155800,860437880,14410,14410,14410,14410,0
20230830,155700,860437880,14410,14410,14410,14410,0
20230830,155600,860437880,14410,14410,14410,14410,0
20230830,155500,860437880,14410,14410,14410,14410,0
20230830,155400,860437880,14410,14410,14410,14410,0
20230830,155300,860437880,14410,14410,14410,14410,0
20230830,155200,860437880,14410,14410,14410,14410,0
20230830,155100,860437880,14410,14410,14410,14410,0
20230830,155000,860437880,14410,14410,14410,14410,0
20230830,154900,860437880,14410,14410,14410,14410,0
20230830,154800,860437880,14410,14410,14410,14410,0
20230830,154700,860437880,14410,14410,14410,14410,0
20230830,154600,860437880,14410,14410,14410,14410,0
20230830,154500,860437880,14410,14410,14410,14410,0
20230830,154400,860437880,14410,14410,14410,14410,0
20230830,154300,860437880,14410,14410,14410,14410,0
20230830,154200,860437880,14410,14410,14410,14410,0
20230830,154100,860437880,14410,14410,14410,14410,0
20230830,154000,860437880,14410,14410,14410,14410,0
20230830,153900,860437880,14410,14410,14410,14410,0
20230830,153800,860437880,14410,14410,14410,14410,0
20230830,153700,860437880,14410,14410,14410,14410,0
20230830,153600,860437880,14410,14410,14410,14410,0
20230830,153500,860437880,14410,14410,14410,14410,0
20230830,153400,860437880,14410,14410,14410,14410,0
20230830,153300,860437880,14410,14410,14410,14410,0
20230830,153200,860437880,14410,14410,14410,14410,0
20230830,153100,860437880,14410,14410,14410,14410,0
20230830,153000,860437880,14410,14410,14410,14410,1786
20230830,152900,834701620,14390,14390,14390,14390,0
20230830,152800,834701620,14390,14390,14390,14390,0
20230830,152700,834701620,14390,14390,14390,14390,0
20230830,152600,834701620,14390,14390,14390,14390,0
20230830,152500,834701620,14390,14390,14390,14390,0
20230830,152400,834701620,14390,14390,14390,14390,0
20230830,152300,834701620,14390,14390,14390,14390,0
20230830,152200,834701620,14390,14390,14390,14390,0
20230830,152100,834701620,14390,14390,14390,14390,0
20230830,152000,834701620,14390,14390,14390,14390,0
20230830,151900,834701620,14390,14350,14390,14350,17
20230830,151800,834457070,14400,14400,14400,14400,0
20230830,151700,834457070,14400,14400,14400,14400,0
20230830,151600,834457070,14400,14400,14400,14400,0
20230830,151500,834457070,14400,14400,14400,14400,1001
20230830,151400,820042670,14360,14400,14400,14360,500
20230830,151300,812857780,14400,14390,14400,14390,638
20230830,151200,803671030,14390,14390,14390,14390,303
20230830,151100,799310860,14390,14380,14390,14380,138
20230830,151000,797325490,14390,14390,14390,14390,0
20230830,150900,797325490,14390,14370,14390,14350,48
20230830,150800,796635730,14370,14360,14370,14360,193
20230830,150700,793864240,14360,14360,14360,14360,0
20230830,150600,793864240,14360,14360,14360,14360,120
20230830,150500,792141040,14370,14370,14370,14370,0
20230830,150400,792141040,14370,14360,14370,14360,110
20230830,150300,790561340,14360,14360,14360,14360,144
20230830,150200,788493500,14360,14360,14360,14360,518
20230830,150100,781055020,14360,14360,14360,14360,0
20230830,150000,781055020,14360,14370,14370,14360,71
20230830,145900,780034760,14360,14370,14370,14360,14
20230830,145800,779833710,14370,14370,14370,14370,52
20230830,145700,779086470,14360,14380,14380,14360,14
20230830,145600,778885370,14380,14360,14380,14360,17
20230830,145500,778640950,14390,14390,14390,14390,0
20230830,145400,778640950,14390,14390,14390,14390,10
20230830,145300,778497050,14390,14400,14400,14390,164
20230830,145200,776135750,14400,14400,14400,14400,86
20230830,145100,774897350,14400,14400,14400,14400,0
20230830,145000,774897350,14400,14400,14400,14400,0
20230830,144900,774897350,14400,14400,14400,14400,0
20230830,144800,774897350,14400,14400,14400,14400,26
20230830,144700,774522950,14400,14360,14400,14360,354
20230830,144600,769427100,14350,14350,14350,14350,15
20230830,144500,769211850,14340,14340,14340,14330,68
20230830,144400,768237210,14340,14340,14340,14340,18
20230830,144300,767979090,14330,14330,14330,14330,3
20230830,144200,767936100,14330,14330,14330,14330,0
20230830,144100,767936100,14330,14330,14330,14330,0
20230830,144000,767936100,14330,14330,14330,14330,0
20230830,143900,767936100,14330,14330,14330,14330,20
20230830,143800,767649500,14330,14340,14340,14330,31
20230830,143700,767205130,14340,14340,14340,14340,3
20230830,143600,767162110,14340,14340,14340,14340,4
20230830,143500,767104750,14350,14350,14350,14350,56
20230830,143400,766301150,14330,14330,14330,14330,30
20230830,143300,765871250,14330,14340,14340,14330,52
20230830,143200,765126040,14350,14340,14350,14340,119
20230830,143100,763419540,14350,14350,14350,14350,564
20230830,143000,755326140,14350,14350,14350,14350,44
20230830,142900,754694740,14360,14360,14360,14360,41
20230830,142800,754105980,14360,14360,14360,14360,60
20230830,142700,753244380,14360,14360,14360,14360,2
20230830,142600,753215660,14360,14360,14360,14360,24
20230830,142500,752871020,14370,14370,14370,14370,0
20230830,142400,752871020,14370,14370,14370,14370,0
20230830,142300,752871020,14370,14370,14370,14370,5
20230830,142200,752799170,14370,14390,14390,14370,37
20230830,142100,752267110,14390,14400,14400,14390,1916
20230830,142000,724677020,14400,14400,14400,14400,0
20230830,141900,724677020,14400,14400,14400,14400,0
20230830,141800,724677020,14400,14400,14400,14400,3
20230830,141700,724633820,14410,14410,14410,14410,0
20230830,141600,724633820,14410,14410,14410,14410,0
20230830,141500,724633820,14410,14410,14410,14410,0
20230830,141400,724633820,14410,14410,14410,14410,386
20230830,141300,719071560,14410,14410,14410,14410,8
20230830,141200,718956280,14410,14410,14410,14410,0
20230830,141100,718956280,14410,14410,14410,14410,110
20230830,141000,717371180,14410,14410,14410,14410,1
20230830,140900,717356770,14400,14400,14400,14400,330
20230830,140800,712604770,14410,14410,14410,14410,0
20230830,140700,712604770,14410,14410,14410,14410,404
20230830,140600,706783130,14410,14410,14410,14410,247
20230830,140500,703223860,14410,14410,14410,14410,16
20230830,140400,702993300,14420,14420,14420,14420,112
20230830,140300,701378260,14420,14420,14420,14420,10
20230830,140200,701234060,14420,14430,14430,14420,28
20230830,140100,700830100,14440,14440,14440,14440,0
20230830,140000,700830100,14440,14440,14440,14440,1
20230830,135900,700815660,14410,14410,14410,14410,0
20230830,135800,700815660,14410,14410,14410,14410,13
20230830,135700,700628330,14440,14440,14440,14440,0
20230830,135600,700628330,14440,14440,14440,14440,0
20230830,135500,700628330,14440,14410,14440,14410,135
20230830,135400,698682610,14440,14440,14440,14440,2
20230830,135300,698653730,14410,14410,14410,14410,0
20230830,135200,698653730,14410,14420,14420,14410,198
20230830,135100,695800470,14420,14420,14420,14420,205
20230830,135000,692844370,14420,14420,14420,14420,101
20230830,134900,691387950,14410,14410,14410,14410,0
20230830,134800,691387950,14410,14410,14410,14410,0
20230830,134700,691387950,14410,14430,14430,14410,790
20230830,134600,679994560,14460,14460,14460,14460,0
20230830,134500,679994560,14460,14430,14460,14430,54
20230830,134400,679215110,14440,14450,14450,14440,20
20230830,134300,678926300,14460,14460,14460,14460,0
20230830,134200,678926300,14460,14450,14460,14450,6
20230830,134100,678839590,14440,14450,14450,14440,76
20230830,134000,677741750,14460,14460,14460,14460,3
20230830,133900,677698370,14470,14470,14470,14470,1
20230830,133800,677683900,14460,14460,14460,14460,10
20230830,133700,677539300,14460,14460,14460,14460,0
20230830,133600,677539300,14460,14460,14460,14460,0
20230830,133500,677539300,14460,14460,14460,14460,0
20230830,133400,677539300,14460,14460,14460,14460,0
20230830,133300,677539300,14460,14460,14460,14460,0
20230830,133200,677539300,14460,14460,14460,14460,122
20230830,133100,675775180,14480,14480,14480,14480,0
20230830,133000,675775180,14480,14480,14480,14480,1
20230830,132900,675760700,14490,14460,14490,14460,13
20230830,132800,675572420,14450,14450,14450,14450,0
20230830,132700,675572420,14450,14450,14450,14450,0
20230830,132600,675572420,14450,14450,14450,14450,0
20230830,132500,675572420,14450,14490,14490,14450,132
20230830,132400,673663360,14490,14490,14490,14490,13
20230830,132300,673474990,14490,14490,14490,14490,2
20230830,132200,673446010,14490,14490,14490,14460,445
20230830,132100,666998040,14490,14490,14490,14490,1
20230830,132000,666983550,14490,14480,14490,14480,15
20230830,131900,666766340,14480,14480,14480,14480,0
20230830,131800,666766340,14480,14480,14480,14480,138
20230830,131700,664768100,14480,14480,14480,14480,662
20230830,131600,655182340,14480,14480,14480,14480,71
20230830,131500,654154260,14480,14470,14480,14450,166
20230830,131400,651755240,14440,14440,14440,14440,0
20230830,131300,651755240,14440,14440,14440,14440,11
20230830,131200,651596400,14450,14450,14450,14450,989
20230830,131100,637305350,14480,14480,14480,14480,0
20230830,131000,637305350,14480,14470,14480,14470,15
20230830,130900,637088290,14480,14480,14480,14480,1
20230830,130800,637073810,14480,14480,14480,14480,0
20230830,130700,637073810,14480,14480,14480,14480,0
20230830,130600,637073810,14480,14480,14480,14480,0
20230830,130500,637073810,14480,14480,14480,14480,127
20230830,130400,635234850,14490,14490,14490,14490,0
20230830,130300,635234850,14490,14480,14490,14480,239
20230830,130200,631774020,14480,14480,14480,14480,40
20230830,130100,631194820,14480,14470,14480,14450,15
20230830,130000,630977830,14470,14470,14470,14470,1
20230830,125900,630963360,14450,14450,14450,14450,0
20230830,125800,630963360,14450,14450,14450,14450,0
20230830,125700,630963360,14450,14450,14450,14450,0
20230830,125600,630963360,14450,14450,14450,14450,0
20230830,125500,630963360,14450,14450,14450,14450,0
20230830,125400,630963360,14450,14450,14450,14450,0
20230830,125300,630963360,14450,14460,14460,14450,300
20230830,125200,626626580,14500,14500,14500,14500,0
20230830,125100,626626580,14500,14500,14500,14500,0
20230830,125000,626626580,14500,14500,14500,14500,0
20230830,124900,626626580,14500,14500,14500,14500,0
20230830,124800,626626580,14500,14500,14500,14500,0
20230830,124700,626626580,14500,14500,14500,14500,100
20230830,124600,625176580,14480,14480,14480,14470,645
20230830,124500,615841990,14470,14460,14470,14430,331
20230830,124400,611054700,14450,14450,14450,14450,1
20230830,124300,611040250,14470,14470,14470,14470,0
20230830,124200,611040250,14470,14470,14470,14470,53
20230830,124100,610273340,14470,14460,14470,14410,175
20230830,124000,607748960,14460,14460,14460,14460,11
20230830,123900,607589900,14470,14470,14470,14470,0
20230830,123800,607589900,14470,14470,14470,14470,0
20230830,123700,607589900,14470,14470,14470,14470,0
20230830,123600,607589900,14470,14460,14470,14460,14
20230830,123500,607387450,14450,14450,14450,14450,20
20230830,123400,607098450,14470,14470,14470,14470,0
20230830,123300,607098450,14470,14470,14470,14470,0
20230830,123200,607098450,14470,14470,14470,14470,7
20230830,123100,606997160,14470,14470,14470,14470,0
20230830,123000,606997160,14470,14420,14470,14420,2
20230830,122900,606968270,14420,14420,14420,14420,131
20230830,122800,605079250,14480,14480,14480,14480,1
20230830,122700,605064770,14420,14460,14460,14420,138
20230830,122600,603073320,14480,14460,14480,14460,55
20230830,122500,602277880,14480,14470,14480,14470,175
20230830,122400,599744900,14470,14470,14470,14470,71
20230830,122300,598717530,14500,14490,14500,14470,22
20230830,122200,598398920,14460,14460,14460,14460,69
20230830,122100,597401180,14460,14460,14460,14460,93
20230830,122000,596056400,14460,14470,14470,14460,213
20230830,121900,592974420,14480,14480,14480,14480,709
20230830,121800,582708100,14490,14490,14490,14490,35
20230830,121700,582200950,14490,14490,14490,14490,0
20230830,121600,582200950,14490,14490,14490,14490,142
20230830,121500,580143370,14490,14500,14500,14490,5
20230830,121400,580070910,14500,14500,14500,14500,0
20230830,121300,580070910,14500,14500,14500,14500,10
20230830,121200,579925910,14510,14510,14510,14510,1
20230830,121100,579911400,14510,14510,14510,14510,0
20230830,121000,579911400,14510,14510,14510,14510,9
20230830,120900,579780810,14520,14520,14520,14520,0
20230830,120800,579780810,14520,14520,14520,14520,0
20230830,120700,579780810,14520,14520,14520,14520,4
20230830,120600,579722730,14520,14520,14520,14520,16
20230830,120500,579490410,14520,14520,14520,14520,116
20230830,120400,577806090,14510,14510,14510,14510,13
20230830,120300,577617460,14510,14510,14510,14500,777
20230830,120200,566347910,14510,14510,14510,14510,0
20230830,120100,566347910,14510,14510,14510,14510,10
20230830,120000,566202810,14500,14500,14500,14500,0
20230830,115900,566202810,14500,14500,14500,14500,28
20230830,115800,565796810,14490,14500,14500,14490,21
20230830,115700,565492430,14490,14490,14490,14490,68
20230830,115600,564507110,14480,14480,14480,14480,0
20230830,115500,564507110,14480,14480,14480,14480,0
20230830,115400,564507110,14480,14480,14480,14480,103
20230830,115300,563015670,14470,14470,14470,14470,0
20230830,115200,563015670,14470,14500,14500,14470,85
20230830,115100,561784220,14520,14520,14520,14520,0
20230830,115000,561784220,14520,14520,14520,14520,0
20230830,114900,561784220,14520,14520,14520,14520,40
20230830,114800,561203420,14520,14520,14520,14520,0
20230830,114700,561203420,14520,14470,14520,14470,196
20230830,114600,558360910,14460,14470,14470,14460,71
20230830,114500,557334240,14460,14460,14460,14460,1
20230830,114400,557319780,14460,14460,14460,14460,96
20230830,114300,555931620,14460,14460,14460,14460,3
20230830,114200,555888240,14450,14450,14450,14450,55
20230830,114100,555093490,14440,14440,14440,14440,0
20230830,114000,555093490,14440,14440,14440,14440,7
20230830,113900,554992410,14440,14440,14440,14440,0
20230830,113800,554992410,14440,14440,14440,14440,0
20230830,113700,554992410,14440,14440,14440,14440,13
20230830,113600,554804690,14440,14440,14440,14440,35
20230830,113500,554299290,14420,14420,14420,14420,60
20230830,113400,553434090,14420,14420,14420,14420,4
20230830,113300,553376410,14430,14430,14430,14430,0
20230830,113200,553376410,14430,14430,14430,14430,73
20230830,113100,552323020,14420,14420,14420,14420,41
20230830,113000,551731800,14420,14420,14420,14420,7
20230830,112900,551630860,14430,14420,14430,14420,11
20230830,112800,551472140,14420,14420,14420,14420,50
20230830,112700,550751140,14430,14430,14430,14430,0
20230830,112600,550751140,14430,14430,14430,14430,69
20230830,112500,549755470,14430,14430,14430,14430,0
20230830,112400,549755470,14430,14430,14430,14430,0
20230830,112300,549755470,14430,14430,14430,14430,0
20230830,112200,549755470,14430,14430,14430,14430,52
20230830,112100,549005110,14420,14420,14420,14420,0
20230830,112000,549005110,14420,14420,14420,14420,0
20230830,111900,549005110,14420,14420,14420,14420,5
20230830,111800,548933010,14410,14390,14410,14390,207
20230830,111700,545952110,14390,14390,14390,14390,3
20230830,111600,545908940,14350,14350,14350,14350,1
20230830,111500,545894590,14380,14370,14380,14370,321
20230830,111400,541278700,14350,14360,14360,14350,224
20230830,111300,538063450,14350,14350,14350,14350,0
20230830,111200,538063450,14350,14350,14350,14350,10
20230830,111100,537919950,14330,14320,14330,14320,65
20230830,111000,536988640,14320,14320,14320,14320,0
20230830,110900,536988640,14320,14320,14320,14320,10
20230830,110800,536845440,14320,14320,14320,14320,0
20230830,110700,536845440,14320,14320,14320,14320,2
20230830,110600,536816800,14330,14330,14330,14330,0
20230830,110500,536816800,14330,14330,14330,14330,0
20230830,110400,536816800,14330,14330,14330,14330,10
20230830,110300,536673500,14330,14330,14330,14330,0
20230830,110200,536673500,14330,14350,14350,14330,676
20230830,110100,526979080,14350,14360,14360,14350,124
20230830,110000,525198680,14360,14360,14360,14360,26
20230830,105900,524825320,14360,14360,14360,14360,34
20230830,105800,524337080,14350,14350,14350,14350,0
20230830,105700,524337080,14350,14350,14350,14350,11
20230830,105600,524179230,14370,14370,14370,14370,0
20230830,105500,524179230,14370,14370,14370,14370,882
20230830,105400,511504890,14370,14370,14370,14370,16
20230830,105300,511274970,14370,14390,14390,14370,700
20230830,105200,501208120,14420,14420,14420,14420,0
20230830,105100,501208120,14420,14420,14420,14420,18
20230830,105000,500948560,14420,14420,14420,14420,0
20230830,104900,500948560,14420,14420,14420,14420,2
20230830,104800,500919720,14420,14420,14420,14420,0
20230830,104700,500919720,14420,14420,14420,14420,12
20230830,104600,500746680,14430,14430,14430,14430,0
20230830,104500,500746680,14430,14430,14430,14430,0
20230830,104400,500746680,14430,14400,14430,14400,13
20230830,104300,500559450,14390,14390,14390,14390,101
20230830,104200,499106060,14390,14400,14400,14390,137
20230830,104100,497133270,14400,14400,14400,14400,0
20230830,104000,497133270,14400,14400,14400,14400,0
20230830,103900,497133270,14400,14400,14400,14400,165
20230830,103800,494757270,14400,14400,14400,14400,52
20230830,103700,494008470,14400,14420,14420,14400,73
20230830,103600,492956550,14430,14430,14430,14430,0
20230830,103500,492956550,14430,14440,14440,14430,90
20230830,103400,491657350,14450,14450,14450,14450,22
20230830,103300,491339450,14450,14450,14450,14450,51
20230830,103200,490602500,14460,14460,14460,14460,1
20230830,103100,490588040,14460,14460,14460,14460,56
20230830,103000,489778280,14460,14460,14460,14460,5
20230830,102900,489705980,14460,14460,14460,14460,78
20230830,102800,488578100,14500,14500,14500,14500,2
20230830,102700,488549100,14530,14530,14530,14530,0
20230830,102600,488549100,14530,14480,14530,14460,102
20230830,102500,487071320,14490,14490,14490,14490,245
20230830,102400,483521270,14500,14500,14500,14500,0
20230830,102300,483521270,14500,14550,14550,14500,374
20230830,102200,478083270,14550,14550,14550,14550,1
20230830,102100,478068720,14500,14500,14500,14500,0
20230830,102000,478068720,14500,14500,14500,14500,1
20230830,101900,478054220,14500,14490,14500,14490,9
20230830,101800,477923800,14490,14490,14490,14480,527
20230830,101700,470291460,14490,14530,14560,14490,739
20230830,101600,459553340,14560,14560,14560,14560,134
20230830,101500,457602300,14560,14520,14560,14520,58
20230830,101400,456759160,14520,14500,14520,14500,57
20230830,101300,455932640,14490,14490,14490,14490,0
20230830,101200,455932640,14490,14520,14520,14490,99
20230830,101100,454495940,14480,14530,14530,14480,186
20230830,101000,451800010,14530,14560,14570,14530,231
20230830,100900,448436910,14560,14530,14560,14530,3038
20230830,100800,404240420,14510,14490,14530,14490,1392
20230830,100700,384046110,14490,14490,14490,14490,31
20230830,100600,383596920,14490,14490,14490,14490,49
20230830,100500,382886910,14490,14490,14490,14490,53
20230830,100400,382118940,14490,14490,14490,14490,0
20230830,100300,382118940,14490,14490,14490,14490,37
20230830,100200,381582810,14490,14490,14490,14490,34
20230830,100100,381090150,14490,14490,14490,14490,32
20230830,100000,380626470,14490,14490,14490,14490,50
20230830,095900,379901970,14490,14500,14500,14490,64
20230830,095800,378974070,14460,14460,14460,14460,0
20230830,095700,378974070,14460,14480,14480,14460,141
20230830,095600,376934810,14500,14500,14500,14500,20
20230830,095500,376644810,14500,14500,14500,14500,600
20230830,095400,367944810,14500,14490,14500,14490,241
20230830,095300,364450560,14500,14470,14500,14470,2013
20230830,095200,335298830,14460,14450,14460,14450,154
20230830,095100,333072310,14440,14450,14450,14440,200
20230830,095000,330184300,14400,14400,14400,14400,0
20230830,094900,330184300,14400,14400,14400,14400,0
20230830,094800,330184300,14400,14450,14460,14400,321
20230830,094700,325556650,14400,14400,14400,14400,0
20230830,094600,325556650,14400,14400,14400,14400,0
20230830,094500,325556650,14400,14400,14470,14400,812
20230830,094400,313808060,14470,14470,14470,14460,255
20230830,094300,310120210,14450,14440,14450,14440,828
20230830,094200,298156550,14440,14350,14440,14350,2320
20230830,094100,264698840,14320,14350,14350,14320,206
20230830,094000,261748740,14350,14350,14350,14350,1
20230830,093900,261734390,14350,14350,14350,14350,30
20230830,093800,261303890,14390,14360,14390,14360,198
20230830,093700,258458370,14370,14370,14370,14370,1
20230830,093600,258444000,14370,14370,14370,14370,1
20230830,093500,258429630,14380,14380,14380,14380,5
20230830,093400,258357730,14380,14380,14380,14380,26
20230830,093300,257983850,14380,14380,14380,14380,0
20230830,093200,257983850,14380,14380,14380,14380,145
20230830,093100,255898750,14380,14390,14400,14380,445
20230830,093000,249497410,14390,14390,14390,14390,6
20230830,092900,249411070,14390,14400,14400,14390,408
20230830,092800,243539450,14420,14360,14420,14360,1012
20230830,092700,228970900,14350,14350,14350,14350,298
20230830,092600,224694600,14350,14350,14350,14350,25
20230830,092500,224335850,14350,14350,14350,14350,0
20230830,092400,224335850,14350,14350,14350,14350,168
20230830,092300,221925050,14380,14380,14390,14380,304
20230830,092200,217553490,14380,14350,14380,14350,263
20230830,092100,213773310,14350,14330,14350,14330,442
20230830,092000,207431990,14330,14330,14330,14330,47
20230830,091900,206758480,14350,14350,14350,14350,0
20230830,091800,206758480,14350,14350,14350,14350,134
20230830,091700,204835580,14350,14330,14350,14310,198
20230830,091600,201999800,14330,14380,14380,14330,152
20230830,091500,199817940,14390,14370,14400,14350,214
20230830,091400,196739830,14370,14340,14370,14330,161
20230830,091300,194431130,14350,14370,14370,14350,18
20230830,091200,194172790,14360,14390,14390,14360,677
20230830,091100,184445060,14370,14370,14390,14370,357
20230830,091000,179311050,14400,14330,14410,14330,2417
20230830,090900,144567840,14330,14310,14330,14280,407
20230830,090800,138741800,14280,14300,14300,14280,31
20230830,090700,138298520,14320,14280,14320,14270,190
20230830,090600,135582950,14340,14310,14340,14310,545
20230830,090500,127772920,14320,14290,14330,14240,615
20230830,090400,118990990,14340,14290,14360,14270,2711
20230830,090300,80142540,14290,14200,14300,14200,2143
20230830,090200,49566140,14200,14200,14220,14200,566
20230830,090100,41521750,14200,14100,14200,14100,1660
20230830,090000,17998590,14100,14100,14100,14030,1278