KissMeData/067370/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,193600,501946820,11500,11500,11500,11500,829
20230830,193500,501946820,11500,11500,11500,11500,0
20230830,193400,501946820,11500,11500,11500,11500,0
20230830,193300,501946820,11500,11500,11500,11500,0
20230830,193200,501946820,11500,11500,11500,11500,0
20230830,193100,501946820,11500,11500,11500,11500,0
20230830,193000,501946820,11500,11500,11500,11500,0
20230830,192900,501946820,11500,11500,11500,11500,0
20230830,192800,501946820,11500,11500,11500,11500,0
20230830,192700,501946820,11500,11500,11500,11500,0
20230830,192600,501946820,11500,11500,11500,11500,0
20230830,192500,501946820,11500,11500,11500,11500,0
20230830,192400,501946820,11500,11500,11500,11500,0
20230830,192300,501946820,11500,11500,11500,11500,0
20230830,192200,501946820,11500,11500,11500,11500,0
20230830,192100,501946820,11500,11500,11500,11500,0
20230830,192000,501946820,11500,11500,11500,11500,0
20230830,191900,501946820,11500,11500,11500,11500,0
20230830,191800,501946820,11500,11500,11500,11500,0
20230830,191700,501946820,11500,11500,11500,11500,0
20230830,191600,501946820,11500,11500,11500,11500,0
20230830,191500,501946820,11500,11500,11500,11500,0
20230830,191400,501946820,11500,11500,11500,11500,0
20230830,191300,501946820,11500,11500,11500,11500,0
20230830,191200,501946820,11500,11500,11500,11500,0
20230830,191100,501946820,11500,11500,11500,11500,0
20230830,191000,501946820,11500,11500,11500,11500,0
20230830,190900,501946820,11500,11500,11500,11500,0
20230830,190800,501946820,11500,11500,11500,11500,0
20230830,190700,501946820,11500,11500,11500,11500,0
20230830,190600,501946820,11500,11500,11500,11500,829
20230830,190500,501946820,11500,11500,11500,11500,0
20230830,190400,501946820,11500,11500,11500,11500,0
20230830,190300,501946820,11500,11500,11500,11500,0
20230830,190200,501946820,11500,11500,11500,11500,0
20230830,190100,501946820,11500,11500,11500,11500,0
20230830,190000,501946820,11500,11500,11500,11500,0
20230830,185900,501946820,11500,11500,11500,11500,0
20230830,185800,501946820,11500,11500,11500,11500,0
20230830,185700,501946820,11500,11500,11500,11500,0
20230830,185600,501946820,11500,11500,11500,11500,0
20230830,185500,501946820,11500,11500,11500,11500,0
20230830,185400,501946820,11500,11500,11500,11500,0
20230830,185300,501946820,11500,11500,11500,11500,0
20230830,185200,501946820,11500,11500,11500,11500,0
20230830,185100,501946820,11500,11500,11500,11500,0
20230830,185000,501946820,11500,11500,11500,11500,0
20230830,184900,501946820,11500,11500,11500,11500,0
20230830,184800,501946820,11500,11500,11500,11500,0
20230830,184700,501946820,11500,11500,11500,11500,0
20230830,184600,501946820,11500,11500,11500,11500,0
20230830,184500,501946820,11500,11500,11500,11500,0
20230830,184400,501946820,11500,11500,11500,11500,0
20230830,184300,501946820,11500,11500,11500,11500,0
20230830,184200,501946820,11500,11500,11500,11500,0
20230830,184100,501946820,11500,11500,11500,11500,0
20230830,184000,501946820,11500,11500,11500,11500,0
20230830,183900,501946820,11500,11500,11500,11500,0
20230830,183800,501946820,11500,11500,11500,11500,0
20230830,183700,501946820,11500,11500,11500,11500,0
20230830,183600,501946820,11500,11500,11500,11500,829
20230830,183500,501946820,11500,11500,11500,11500,0
20230830,183400,501946820,11500,11500,11500,11500,0
20230830,183300,501946820,11500,11500,11500,11500,0
20230830,183200,501946820,11500,11500,11500,11500,0
20230830,183100,501946820,11500,11500,11500,11500,0
20230830,183000,501946820,11500,11500,11500,11500,0
20230830,182900,501946820,11500,11500,11500,11500,0
20230830,182800,501946820,11500,11500,11500,11500,0
20230830,182700,501946820,11500,11500,11500,11500,0
20230830,182600,501946820,11500,11500,11500,11500,0
20230830,182500,501946820,11500,11500,11500,11500,0
20230830,182400,501946820,11500,11500,11500,11500,0
20230830,182300,501946820,11500,11500,11500,11500,0
20230830,182200,501946820,11500,11500,11500,11500,0
20230830,182100,501946820,11500,11500,11500,11500,0
20230830,182000,501946820,11500,11500,11500,11500,0
20230830,181900,501946820,11500,11500,11500,11500,0
20230830,181800,501946820,11500,11500,11500,11500,0
20230830,181700,501946820,11500,11500,11500,11500,0
20230830,181600,501946820,11500,11500,11500,11500,0
20230830,181500,501946820,11500,11500,11500,11500,0
20230830,181400,501946820,11500,11500,11500,11500,0
20230830,181300,501946820,11500,11500,11500,11500,0
20230830,181200,501946820,11500,11500,11500,11500,0
20230830,181100,501946820,11500,11500,11500,11500,0
20230830,181000,501946820,11500,11500,11500,11500,0
20230830,180900,501946820,11500,11500,11500,11500,0
20230830,180800,501946820,11500,11500,11500,11500,0
20230830,180700,501946820,11500,11500,11500,11500,0
20230830,180600,501946820,11500,11500,11500,11500,829
20230830,180500,501946820,11500,11500,11500,11500,0
20230830,180400,501946820,11500,11500,11500,11500,0
20230830,180300,501946820,11500,11500,11500,11500,0
20230830,180200,501946820,11500,11500,11500,11500,0
20230830,180100,501946820,11500,11500,11500,11500,0
20230830,180000,501946820,11500,11500,11500,11500,0
20230830,175900,501946820,11500,11500,11500,11500,0
20230830,175800,501946820,11500,11500,11500,11500,0
20230830,175700,501946820,11500,11500,11500,11500,0
20230830,175600,501946820,11500,11500,11500,11500,0
20230830,175500,501946820,11500,11500,11500,11500,0
20230830,175400,501946820,11500,11500,11500,11500,0
20230830,175300,501946820,11500,11500,11500,11500,0
20230830,175200,501946820,11500,11500,11500,11500,0
20230830,175100,501946820,11500,11500,11500,11500,0
20230830,175000,501946820,11500,11500,11500,11500,0
20230830,174900,501946820,11500,11500,11500,11500,0
20230830,174800,501946820,11500,11500,11500,11500,0
20230830,174700,501946820,11500,11500,11500,11500,0
20230830,174600,501946820,11500,11500,11500,11500,0
20230830,174500,501946820,11500,11500,11500,11500,0
20230830,174400,501946820,11500,11500,11500,11500,0
20230830,174300,501946820,11500,11500,11500,11500,0
20230830,174200,501946820,11500,11500,11500,11500,0
20230830,174100,501946820,11500,11500,11500,11500,0
20230830,174000,501946820,11500,11500,11500,11500,0
20230830,173900,501946820,11500,11500,11500,11500,0
20230830,173800,501946820,11500,11500,11500,11500,0
20230830,173700,501946820,11500,11500,11500,11500,0
20230830,173600,501946820,11500,11500,11500,11500,829
20230830,173500,501946820,11500,11500,11500,11500,0
20230830,173400,501946820,11500,11500,11500,11500,0
20230830,173300,501946820,11500,11500,11500,11500,0
20230830,173200,501946820,11500,11500,11500,11500,0
20230830,173100,501946820,11500,11500,11500,11500,0
20230830,173000,501946820,11500,11500,11500,11500,0
20230830,172900,501946820,11500,11500,11500,11500,0
20230830,172800,501946820,11500,11500,11500,11500,0
20230830,172700,501946820,11500,11500,11500,11500,0
20230830,172600,501946820,11500,11500,11500,11500,0
20230830,172500,501946820,11500,11500,11500,11500,0
20230830,172400,501946820,11500,11500,11500,11500,0
20230830,172300,501946820,11500,11500,11500,11500,0
20230830,172200,501946820,11500,11500,11500,11500,0
20230830,172100,501946820,11500,11500,11500,11500,0
20230830,172000,501946820,11500,11500,11500,11500,0
20230830,171900,501946820,11500,11500,11500,11500,0
20230830,171800,501946820,11500,11500,11500,11500,0
20230830,171700,501946820,11500,11500,11500,11500,0
20230830,171600,501946820,11500,11500,11500,11500,0
20230830,171500,501946820,11500,11500,11500,11500,0
20230830,171400,501946820,11500,11500,11500,11500,0
20230830,171300,501946820,11500,11500,11500,11500,0
20230830,171200,501946820,11500,11500,11500,11500,0
20230830,171100,501946820,11500,11500,11500,11500,0
20230830,171000,501946820,11500,11500,11500,11500,0
20230830,170900,501946820,11500,11500,11500,11500,0
20230830,170800,501946820,11500,11500,11500,11500,0
20230830,170700,501946820,11500,11500,11500,11500,0
20230830,170600,501946820,11500,11500,11500,11500,829
20230830,170500,501946820,11500,11500,11500,11500,0
20230830,170400,501946820,11500,11500,11500,11500,0
20230830,170300,501946820,11500,11500,11500,11500,0
20230830,170200,501946820,11500,11500,11500,11500,0
20230830,170100,501946820,11500,11500,11500,11500,0
20230830,170000,501946820,11500,11500,11500,11500,0
20230830,165900,501946820,11500,11500,11500,11500,0
20230830,165800,501946820,11500,11500,11500,11500,0
20230830,165700,501946820,11500,11500,11500,11500,0
20230830,165600,501946820,11500,11500,11500,11500,0
20230830,165500,501946820,11500,11500,11500,11500,0
20230830,165400,501946820,11500,11500,11500,11500,0
20230830,165300,501946820,11500,11500,11500,11500,0
20230830,165200,501946820,11500,11500,11500,11500,0
20230830,165100,501946820,11500,11500,11500,11500,0
20230830,165000,501946820,11500,11500,11500,11500,0
20230830,164900,501946820,11500,11500,11500,11500,0
20230830,164800,501946820,11500,11500,11500,11500,0
20230830,164700,501946820,11500,11500,11500,11500,0
20230830,164600,501946820,11500,11500,11500,11500,0
20230830,164500,501946820,11500,11500,11500,11500,0
20230830,164400,501946820,11500,11500,11500,11500,0
20230830,164300,501946820,11500,11500,11500,11500,0
20230830,164200,501946820,11500,11500,11500,11500,0
20230830,164100,501946820,11500,11500,11500,11500,0
20230830,164000,501946820,11500,11500,11500,11500,0
20230830,163900,501946820,11500,11500,11500,11500,0
20230830,163800,501946820,11500,11500,11500,11500,0
20230830,163700,501946820,11500,11500,11500,11500,0
20230830,163600,501946820,11500,11500,11500,11500,829
20230830,163500,501946820,11500,11500,11500,11500,0
20230830,163400,501946820,11500,11500,11500,11500,0
20230830,163300,501946820,11500,11500,11500,11500,0
20230830,163200,501946820,11500,11500,11500,11500,0
20230830,163100,501946820,11500,11500,11500,11500,0
20230830,163000,501946820,11500,11500,11500,11500,0
20230830,162900,501946820,11500,11500,11500,11500,0
20230830,162800,501946820,11500,11500,11500,11500,0
20230830,162700,501946820,11500,11500,11500,11500,0
20230830,162600,501946820,11500,11500,11500,11500,0
20230830,162500,501946820,11500,11500,11500,11500,0
20230830,162400,501946820,11500,11500,11500,11500,0
20230830,162300,501946820,11500,11500,11500,11500,0
20230830,162200,501946820,11500,11500,11500,11500,0
20230830,162100,501946820,11500,11500,11500,11500,0
20230830,162000,501946820,11500,11500,11500,11500,0
20230830,161900,501946820,11500,11500,11500,11500,0
20230830,161800,501946820,11500,11500,11500,11500,0
20230830,161700,501946820,11500,11500,11500,11500,0
20230830,161600,501946820,11500,11500,11500,11500,0
20230830,161500,501946820,11500,11500,11500,11500,0
20230830,161400,501946820,11500,11500,11500,11500,0
20230830,161300,501946820,11500,11500,11500,11500,0
20230830,161200,501946820,11500,11500,11500,11500,0
20230830,161100,501946820,11500,11500,11500,11500,0
20230830,161000,501946820,11500,11500,11500,11500,0
20230830,160900,501946820,11500,11500,11500,11500,0
20230830,160800,501946820,11500,11500,11500,11500,0
20230830,160700,501946820,11500,11500,11500,11500,0
20230830,160600,501946820,11500,11500,11500,11500,829
20230830,160500,501946820,11500,11500,11500,11500,0
20230830,160400,501946820,11500,11500,11500,11500,0
20230830,160300,501946820,11500,11500,11500,11500,0
20230830,160200,501946820,11500,11500,11500,11500,0
20230830,160100,501946820,11500,11500,11500,11500,0
20230830,160000,501946820,11500,11500,11500,11500,0
20230830,155900,501946820,11500,11500,11500,11500,0
20230830,155800,501946820,11500,11500,11500,11500,0
20230830,155700,501946820,11500,11500,11500,11500,0
20230830,155600,501946820,11500,11500,11500,11500,0
20230830,155500,501946820,11500,11500,11500,11500,0
20230830,155400,501946820,11500,11500,11500,11500,0
20230830,155300,501946820,11500,11500,11500,11500,0
20230830,155200,501946820,11500,11500,11500,11500,0
20230830,155100,501946820,11500,11500,11500,11500,0
20230830,155000,501946820,11500,11500,11500,11500,0
20230830,154900,501946820,11500,11500,11500,11500,0
20230830,154800,501946820,11500,11500,11500,11500,0
20230830,154700,501946820,11500,11500,11500,11500,0
20230830,154600,501946820,11500,11500,11500,11500,0
20230830,154500,501946820,11500,11500,11500,11500,0
20230830,154400,501946820,11500,11500,11500,11500,0
20230830,154300,501946820,11500,11500,11500,11500,0
20230830,154200,501946820,11500,11500,11500,11500,0
20230830,154100,501946820,11500,11500,11500,11500,0
20230830,154000,501946820,11500,11500,11500,11500,0
20230830,153900,501946820,11500,11500,11500,11500,0
20230830,153800,501946820,11500,11500,11500,11500,0
20230830,153700,501946820,11500,11500,11500,11500,0
20230830,153600,501946820,11500,11500,11500,11500,829
20230830,153500,501946820,11500,11500,11500,11500,0
20230830,153400,501946820,11500,11500,11500,11500,0
20230830,153300,501946820,11500,11500,11500,11500,0
20230830,153200,501946820,11500,11500,11500,11500,0
20230830,153100,501946820,11500,11500,11500,11500,0
20230830,153000,501946820,11500,11500,11500,11500,829
20230830,152900,492413320,11500,11500,11500,11500,0
20230830,152800,492413320,11500,11500,11500,11500,0
20230830,152700,492413320,11500,11500,11500,11500,0
20230830,152600,492413320,11500,11500,11500,11500,0
20230830,152500,492413320,11500,11500,11500,11500,0
20230830,152400,492413320,11500,11500,11500,11500,0
20230830,152300,492413320,11500,11500,11500,11500,0
20230830,152200,492413320,11500,11500,11500,11500,0
20230830,152100,492413320,11500,11500,11500,11500,0
20230830,152000,492413320,11500,11500,11500,11500,0
20230830,151900,492413320,11500,11500,11500,11500,0
20230830,151800,492413320,11500,11510,11510,11500,3
20230830,151700,492378810,11500,11490,11500,11490,333
20230830,151600,488549480,11490,11500,11500,11480,29
20230830,151500,488216320,11500,11500,11500,11500,0
20230830,151400,488216320,11500,11470,11500,11470,724
20230830,151300,479904770,11460,11420,11460,11420,434
20230830,151200,474948450,11420,11420,11420,11420,496
20230830,151100,469284130,11420,11410,11420,11410,1014
20230830,151000,457705150,11400,11400,11400,11400,322
20230830,150900,454034350,11400,11360,11400,11360,251
20230830,150800,451174660,11390,11370,11390,11360,223
20230830,150700,448638770,11370,11370,11370,11360,29
20230830,150600,448309300,11360,11360,11360,11360,76
20230830,150500,447445940,11370,11370,11370,11370,70
20230830,150400,446650040,11370,11360,11370,11360,233
20230830,150300,444003150,11350,11350,11350,11350,60
20230830,150200,443322150,11350,11350,11350,11350,121
20230830,150100,441948800,11370,11370,11370,11370,0
20230830,150000,441948800,11370,11370,11370,11370,0
20230830,145900,441948800,11370,11370,11370,11370,0
20230830,145800,441948800,11370,11370,11370,11370,0
20230830,145700,441948800,11370,11370,11370,11370,0
20230830,145600,441948800,11370,11370,11370,11370,1
20230830,145500,441937430,11300,11300,11300,11300,94
20230830,145400,440875230,11380,11380,11380,11380,0
20230830,145300,440875230,11380,11380,11380,11380,0
20230830,145200,440875230,11380,11380,11380,11380,0
20230830,145100,440875230,11380,11380,11380,11380,0
20230830,145000,440875230,11380,11380,11380,11380,0
20230830,144900,440875230,11380,11380,11380,11380,0
20230830,144800,440875230,11380,11380,11380,11380,0
20230830,144700,440875230,11380,11380,11380,11380,0
20230830,144600,440875230,11380,11310,11380,11300,62
20230830,144500,440171180,11360,11360,11360,11310,10
20230830,144400,440057980,11310,11330,11330,11310,30
20230830,144300,439718440,11380,11380,11380,11380,0
20230830,144200,439718440,11380,11350,11380,11350,48
20230830,144100,439172690,11370,11370,11370,11370,0
20230830,144000,439172690,11370,11370,11370,11370,0
20230830,143900,439172690,11370,11370,11370,11370,0
20230830,143800,439172690,11370,11370,11370,11370,0
20230830,143700,439172690,11370,11370,11370,11370,0
20230830,143600,439172690,11370,11330,11370,11330,3
20230830,143500,439138620,11370,11370,11370,11320,231
20230830,143400,436523600,11360,11360,11360,11360,0
20230830,143300,436523600,11360,11360,11360,11360,100
20230830,143200,435387600,11360,11360,11360,11360,0
20230830,143100,435387600,11360,11360,11360,11360,0
20230830,143000,435387600,11360,11360,11360,11360,0
20230830,142900,435387600,11360,11360,11360,11360,0
20230830,142800,435387600,11360,11360,11360,11360,0
20230830,142700,435387600,11360,11360,11360,11360,1
20230830,142600,435376240,11360,11360,11360,11360,1
20230830,142500,435364880,11330,11330,11330,11330,0
20230830,142400,435364880,11330,11330,11330,11330,0
20230830,142300,435364880,11330,11330,11330,11330,0
20230830,142200,435364880,11330,11330,11330,11330,4
20230830,142100,435319560,11320,11320,11320,11320,0
20230830,142000,435319560,11320,11320,11320,11320,0
20230830,141900,435319560,11320,11320,11320,11320,0
20230830,141800,435319560,11320,11320,11320,11320,0
20230830,141700,435319560,11320,11320,11320,11320,1
20230830,141600,435308240,11380,11380,11380,11380,0
20230830,141500,435308240,11380,11380,11380,11380,0
20230830,141400,435308240,11380,11380,11380,11380,0
20230830,141300,435308240,11380,11380,11380,11380,0
20230830,141200,435308240,11380,11380,11380,11380,0
20230830,141100,435308240,11380,11380,11380,11380,0
20230830,141000,435308240,11380,11380,11380,11380,86
20230830,140900,434329560,11380,11380,11380,11380,0
20230830,140800,434329560,11380,11380,11380,11380,0
20230830,140700,434329560,11380,11380,11380,11380,0
20230830,140600,434329560,11380,11380,11380,11380,0
20230830,140500,434329560,11380,11380,11380,11380,0
20230830,140400,434329560,11380,11380,11380,11380,0
20230830,140300,434329560,11380,11380,11380,11380,0
20230830,140200,434329560,11380,11380,11380,11380,0
20230830,140100,434329560,11380,11380,11380,11380,0
20230830,140000,434329560,11380,11380,11380,11380,0
20230830,135900,434329560,11380,11380,11380,11380,0
20230830,135800,434329560,11380,11380,11380,11380,0
20230830,135700,434329560,11380,11380,11380,11380,0
20230830,135600,434329560,11380,11380,11380,11380,0
20230830,135500,434329560,11380,11380,11380,11380,101
20230830,135400,433180180,11380,11380,11380,11380,0
20230830,135300,433180180,11380,11380,11380,11380,0
20230830,135200,433180180,11380,11380,11380,11380,0
20230830,135100,433180180,11380,11380,11380,11380,0
20230830,135000,433180180,11380,11380,11380,11380,0
20230830,134900,433180180,11380,11380,11380,11380,0
20230830,134800,433180180,11380,11380,11380,11380,0
20230830,134700,433180180,11380,11380,11380,11380,0
20230830,134600,433180180,11380,11370,11380,11370,39
20230830,134500,432736730,11370,11370,11370,11370,0
20230830,134400,432736730,11370,11370,11370,11370,0
20230830,134300,432736730,11370,11370,11370,11370,0
20230830,134200,432736730,11370,11370,11370,11370,0
20230830,134100,432736730,11370,11370,11370,11370,0
20230830,134000,432736730,11370,11370,11370,11370,0
20230830,133900,432736730,11370,11290,11370,11290,2
20230830,133800,432714070,11370,11370,11370,11370,0
20230830,133700,432714070,11370,11370,11370,11370,0
20230830,133600,432714070,11370,11370,11370,11370,0
20230830,133500,432714070,11370,11370,11370,11370,199
20230830,133400,430451440,11370,11360,11370,11360,101
20230830,133300,429304070,11320,11300,11320,11300,205
20230830,133200,426986010,11300,11300,11300,11300,0
20230830,133100,426986010,11300,11300,11300,11300,0
20230830,133000,426986010,11300,11300,11300,11300,0
20230830,132900,426986010,11300,11300,11300,11300,0
20230830,132800,426986010,11300,11300,11300,11300,0
20230830,132700,426986010,11300,11300,11300,11300,0
20230830,132600,426986010,11300,11300,11300,11300,0
20230830,132500,426986010,11300,11300,11300,11300,6
20230830,132400,426918210,11300,11300,11300,11300,2
20230830,132300,426895610,11300,11300,11300,11290,317
20230830,132200,423315940,11300,11300,11300,11300,100
20230830,132100,422185940,11310,11320,11320,11310,117
20230830,132000,420862640,11330,11330,11330,11330,27
20230830,131900,420556730,11350,11350,11350,11350,0
20230830,131800,420556730,11350,11350,11350,11350,10
20230830,131700,420443230,11380,11380,11380,11380,0
20230830,131600,420443230,11380,11380,11380,11380,0
20230830,131500,420443230,11380,11380,11380,11380,10
20230830,131400,420329430,11360,11360,11360,11360,0
20230830,131300,420329430,11360,11360,11360,11360,0
20230830,131200,420329430,11360,11360,11360,11360,10
20230830,131100,420215830,11360,11360,11360,11360,0
20230830,131000,420215830,11360,11360,11360,11360,1
20230830,130900,420204470,11400,11400,11400,11400,0
20230830,130800,420204470,11400,11400,11400,11400,0
20230830,130700,420204470,11400,11400,11400,11400,0
20230830,130600,420204470,11400,11400,11400,11400,0
20230830,130500,420204470,11400,11400,11400,11400,0
20230830,130400,420204470,11400,11400,11400,11400,10
20230830,130300,420090470,11400,11400,11400,11400,1
20230830,130200,420079070,11400,11400,11400,11400,0
20230830,130100,420079070,11400,11400,11400,11400,0
20230830,130000,420079070,11400,11400,11400,11400,0
20230830,125900,420079070,11400,11400,11400,11400,0
20230830,125800,420079070,11400,11400,11400,11400,1
20230830,125700,420067670,11380,11380,11380,11380,0
20230830,125600,420067670,11380,11380,11380,11380,0
20230830,125500,420067670,11380,11380,11380,11380,0
20230830,125400,420067670,11380,11380,11380,11380,32
20230830,125300,419703510,11360,11360,11360,11360,0
20230830,125200,419703510,11360,11360,11410,11360,123
20230830,125100,418304900,11360,11350,11360,11350,20
20230830,125000,418077890,11350,11350,11350,11350,2
20230830,124900,418055190,11350,11350,11350,11350,0
20230830,124800,418055190,11350,11350,11350,11350,0
20230830,124700,418055190,11350,11350,11350,11350,15
20230830,124600,417884940,11350,11350,11350,11350,0
20230830,124500,417884940,11350,11350,11350,11350,25
20230830,124400,417601190,11360,11360,11360,11360,0
20230830,124300,417601190,11360,11360,11360,11360,0
20230830,124200,417601190,11360,11360,11360,11360,0
20230830,124100,417601190,11360,11360,11360,11360,0
20230830,124000,417601190,11360,11350,11360,11350,200
20230830,123900,415329930,11300,11300,11300,11300,0
20230830,123800,415329930,11300,11300,11300,11300,0
20230830,123700,415329930,11300,11300,11300,11300,0
20230830,123600,415329930,11300,11300,11300,11300,0
20230830,123500,415329930,11300,11310,11310,11300,1020
20230830,123400,403800810,11400,11400,11400,11400,1
20230830,123300,403789410,11330,11330,11330,11330,0
20230830,123200,403789410,11330,11330,11330,11330,344
20230830,123100,399891890,11300,11300,11300,11300,0
20230830,123000,399891890,11300,11300,11300,11300,0
20230830,122900,399891890,11300,11300,11300,11300,5
20230830,122800,399835390,11300,11300,11300,11300,0
20230830,122700,399835390,11300,11300,11300,11300,17
20230830,122600,399643290,11310,11310,11310,11310,260
20230830,122500,396702690,11310,11340,11340,11310,1142
20230830,122400,383781100,11340,11340,11340,11340,50
20230830,122300,383214100,11350,11350,11350,11350,126
20230830,122200,381784000,11410,11410,11410,11410,0
20230830,122100,381784000,11410,11410,11410,11410,0
20230830,122000,381784000,11410,11410,11410,11410,0
20230830,121900,381784000,11410,11410,11410,11410,0
20230830,121800,381784000,11410,11410,11410,11410,0
20230830,121700,381784000,11410,11380,11410,11350,1402
20230830,121600,365857600,11380,11380,11380,11380,0
20230830,121500,365857600,11380,11380,11380,11380,10
20230830,121400,365743800,11380,11380,11380,11380,94
20230830,121300,364674080,11380,11380,11380,11380,0
20230830,121200,364674080,11380,11390,11390,11380,64
20230830,121100,363945740,11430,11430,11430,11430,0
20230830,121000,363945740,11430,11430,11430,11430,0
20230830,120900,363945740,11430,11430,11430,11430,0
20230830,120800,363945740,11430,11430,11430,11430,0
20230830,120700,363945740,11430,11430,11430,11430,0
20230830,120600,363945740,11430,11430,11430,11430,0
20230830,120500,363945740,11430,11430,11430,11430,0
20230830,120400,363945740,11430,11430,11430,11430,200
20230830,120300,361659740,11430,11430,11430,11430,0
20230830,120200,361659740,11430,11430,11430,11430,0
20230830,120100,361659740,11430,11420,11430,11420,100
20230830,120000,360516800,11420,11420,11420,11420,3
20230830,115900,360482540,11430,11430,11430,11430,1
20230830,115800,360471110,11380,11400,11400,11380,85
20230830,115700,359503310,11390,11390,11390,11390,1
20230830,115600,359491920,11400,11400,11400,11400,0
20230830,115500,359491920,11400,11400,11400,11400,0
20230830,115400,359491920,11400,11410,11410,11400,7
20230830,115300,359412090,11410,11410,11410,11410,0
20230830,115200,359412090,11410,11410,11410,11410,1
20230830,115100,359400680,11410,11410,11410,11410,0
20230830,115000,359400680,11410,11410,11410,11410,105
20230830,114900,358202630,11430,11430,11430,11430,5
20230830,114800,358145480,11410,11430,11430,11410,418
20230830,114700,353371880,11430,11430,11430,11430,1
20230830,114600,353360450,11420,11420,11420,11420,0
20230830,114500,353360450,11420,11420,11420,11420,0
20230830,114400,353360450,11420,11420,11420,11420,0
20230830,114300,353360450,11420,11420,11420,11420,0
20230830,114200,353360450,11420,11420,11420,11420,0
20230830,114100,353360450,11420,11420,11420,11420,0
20230830,114000,353360450,11420,11460,11460,11420,418
20230830,113900,348585920,11460,11470,11470,11460,5
20230830,113800,348528600,11480,11480,11480,11480,0
20230830,113700,348528600,11480,11480,11480,11480,0
20230830,113600,348528600,11480,11490,11490,11480,9
20230830,113500,348425200,11500,11490,11500,11490,5
20230830,113400,348367740,11490,11490,11500,11490,508
20230830,113300,342525820,11500,11500,11500,11480,11
20230830,113200,342399390,11490,11490,11490,11490,2
20230830,113100,342376410,11440,11470,11470,11440,58
20230830,113000,341712640,11510,11510,11510,11510,0
20230830,112900,341712640,11510,11510,11510,11510,0
20230830,112800,341712640,11510,11510,11510,11510,0
20230830,112700,341712640,11510,11510,11510,11510,1
20230830,112600,341701130,11510,11510,11510,11510,0
20230830,112500,341701130,11510,11510,11510,11510,0
20230830,112400,341701130,11510,11510,11510,11510,0
20230830,112300,341701130,11510,11510,11510,11510,2
20230830,112200,341678110,11440,11440,11440,11440,4
20230830,112100,341632350,11520,11520,11520,11520,0
20230830,112000,341632350,11520,11520,11520,11520,0
20230830,111900,341632350,11520,11520,11520,11520,0
20230830,111800,341632350,11520,11520,11520,11520,0
20230830,111700,341632350,11520,11520,11520,11520,0
20230830,111600,341632350,11520,11520,11520,11520,0
20230830,111500,341632350,11520,11520,11520,11520,0
20230830,111400,341632350,11520,11520,11520,11520,2
20230830,111300,341609310,11520,11520,11520,11520,0
20230830,111200,341609310,11520,11500,11520,11500,100
20230830,111100,340458930,11500,11430,11500,11430,92
20230830,111000,339407300,11430,11430,11430,11430,182
20230830,110900,337327040,11500,11500,11500,11500,5
20230830,110800,337269540,11500,11490,11500,11490,217
20230830,110700,334775290,11480,11470,11480,11470,146
20230830,110600,333099220,11480,11480,11480,11480,0
20230830,110500,333099220,11480,11470,11480,11470,12
20230830,110400,332961540,11480,11480,11480,11480,0
20230830,110300,332961540,11480,11480,11480,11480,0
20230830,110200,332961540,11480,11480,11480,11480,101
20230830,110100,331802060,11480,11480,11480,11480,0
20230830,110000,331802060,11480,11480,11480,11480,0
20230830,105900,331802060,11480,11480,11480,11480,55
20230830,105800,331170660,11480,11480,11480,11480,0
20230830,105700,331170660,11480,11480,11480,11480,0
20230830,105600,331170660,11480,11480,11480,11480,0
20230830,105500,331170660,11480,11480,11480,11480,0
20230830,105400,331170660,11480,11480,11480,11480,0
20230830,105300,331170660,11480,11480,11480,11480,1
20230830,105200,331159180,11380,11380,11380,11380,0
20230830,105100,331159180,11380,11380,11380,11380,1
20230830,105000,331147800,11370,11370,11370,11370,0
20230830,104900,331147800,11370,11370,11370,11370,0
20230830,104800,331147800,11370,11370,11370,11370,0
20230830,104700,331147800,11370,11470,11470,11370,51
20230830,104600,330563990,11490,11490,11490,11490,0
20230830,104500,330563990,11490,11490,11490,11490,0
20230830,104400,330563990,11490,11490,11490,11490,1
20230830,104300,330552500,11400,11400,11400,11400,21
20230830,104200,330313100,11430,11440,11440,11430,538
20230830,104100,324163360,11430,11430,11430,11430,0
20230830,104000,324163360,11430,11430,11430,11430,15
20230830,103900,323991910,11430,11430,11430,11430,0
20230830,103800,323991910,11430,11430,11430,11430,0
20230830,103700,323991910,11430,11430,11430,11430,62
20230830,103600,323283250,11430,11430,11430,11430,769
20230830,103500,314493580,11430,11430,11430,11430,0
20230830,103400,314493580,11430,11440,11440,11430,10
20230830,103300,314379270,11490,11490,11490,11490,0
20230830,103200,314379270,11490,11490,11490,11490,0
20230830,103100,314379270,11490,11490,11490,11490,0
20230830,103000,314379270,11490,11490,11490,11490,0
20230830,102900,314379270,11490,11490,11490,11490,7
20230830,102800,314298840,11480,11480,11480,11480,76
20230830,102700,313426360,11480,11440,11480,11440,100
20230830,102600,312280670,11430,11400,11430,11400,659
20230830,102500,304748600,11410,11410,11410,11410,0
20230830,102400,304748600,11410,11410,11410,11410,0
20230830,102300,304748600,11410,11380,11410,11380,100
20230830,102200,303610240,11420,11420,11420,11420,0
20230830,102100,303610240,11420,11420,11420,11420,0
20230830,102000,303610240,11420,11420,11420,11420,0
20230830,101900,303610240,11420,11350,11420,11350,24
20230830,101800,303336470,11410,11350,11410,11350,103
20230830,101700,302167360,11350,11420,11420,11350,464
20230830,101600,296900890,11350,11380,11380,11350,138
20230830,101500,295334250,11430,11430,11430,11430,0
20230830,101400,295334250,11430,11430,11430,11430,100
20230830,101300,294191250,11440,11440,11440,11440,66
20230830,101200,293436210,11440,11420,11440,11420,253
20230830,101100,290546910,11370,11370,11370,11370,1
20230830,101000,290535540,11440,11440,11440,11440,35
20230830,100900,290135140,11450,11450,11450,11450,0
20230830,100800,290135140,11450,11450,11450,11450,0
20230830,100700,290135140,11450,11450,11450,11450,8
20230830,100600,290043540,11450,11450,11450,11450,1
20230830,100500,290032090,11450,11470,11470,11450,21
20230830,100400,289791620,11370,11370,11370,11370,165
20230830,100300,287915570,11360,11360,11360,11360,3
20230830,100200,287881490,11360,11410,11410,11360,836
20230830,100100,278375510,11490,11490,11490,11490,0
20230830,100000,278375510,11490,11490,11490,11490,1
20230830,095900,278364020,11450,11390,11450,11390,228
20230830,095800,275760990,11510,11510,11510,11510,1
20230830,095700,275749480,11390,11400,11400,11390,5
20230830,095600,275692520,11520,11520,11520,11520,0
20230830,095500,275692520,11520,11520,11520,11520,21
20230830,095400,275450600,11520,11400,11520,11400,83
20230830,095300,274501170,11390,11390,11390,11390,15
20230830,095200,274330320,11390,11400,11400,11390,278
20230830,095100,271161130,11400,11410,11410,11400,88
20230830,095000,270157910,11440,11430,11440,11430,52
20230830,094900,269563310,11430,11450,11450,11430,208
20230830,094800,267183470,11530,11530,11530,11530,0
20230830,094700,267183470,11530,11500,11530,11500,101
20230830,094600,266021940,11530,11460,11530,11450,63
20230830,094500,265297120,11520,11520,11520,11450,75
20230830,094400,264433330,11520,11500,11520,11500,27
20230830,094300,264122810,11510,11510,11510,11510,55
20230830,094200,263489760,11510,11510,11510,11510,0
20230830,094100,263489760,11510,11510,11510,11510,0
20230830,094000,263489760,11510,11510,11510,11510,0
20230830,093900,263489760,11510,11510,11510,11510,1
20230830,093800,263478250,11510,11510,11510,11510,0
20230830,093700,263478250,11510,11460,11510,11450,101
20230830,093600,262321610,11450,11450,11450,11450,1
20230830,093500,262310160,11450,11450,11450,11450,1
20230830,093400,262298710,11520,11520,11520,11520,0
20230830,093300,262298710,11520,11440,11520,11440,500
20230830,093200,256578280,11530,11540,11540,11490,808
20230830,093100,247293970,11540,11550,11550,11540,30
20230830,093000,246947620,11550,11540,11550,11540,33
20230830,092900,246566690,11540,11440,11540,11440,752
20230830,092800,237931740,11490,11490,11490,11490,0
20230830,092700,237931740,11490,11490,11490,11490,201
20230830,092600,235622250,11440,11510,11510,11440,610
20230830,092500,228643150,11510,11510,11510,11510,0
20230830,092400,228643150,11510,11510,11510,11510,1
20230830,092300,228631640,11490,11450,11500,11450,435
20230830,092200,223642790,11440,11440,11440,11440,200
20230830,092100,221354790,11460,11370,11460,11370,1356
20230830,092000,205890360,11420,11420,11420,11420,10
20230830,091900,205776160,11430,11430,11430,11430,2
20230830,091800,205753300,11380,11450,11450,11380,138
20230830,091700,204181620,11390,11460,11460,11390,2
20230830,091600,204158770,11400,11470,11470,11400,160
20230830,091500,202333840,11410,11430,11480,11410,34
20230830,091400,201945410,11470,11470,11470,11470,20
20230830,091300,201716010,11430,11510,11510,11430,4
20230830,091200,201670050,11540,11540,11540,11540,1
20230830,091100,201658510,11470,11510,11590,11470,1461
20230830,091000,184854140,11510,11540,11650,11500,721
20230830,090900,176553580,11570,11570,11690,11570,1383
20230830,090800,160431310,11600,11560,11600,11550,1037
20230830,090700,148439090,11510,11460,11520,11450,154
20230830,090600,146669410,11440,11480,11500,11440,642
20230830,090500,139287780,11510,11410,11510,11410,2
20230830,090400,139264860,11400,11380,11400,11380,386
20230830,090300,134870840,11370,11430,11430,11370,1762
20230830,090200,114790230,11560,11500,11560,11400,1330
20230830,090100,99514320,11580,11580,11580,11580,0
20230830,090000,99514320,11580,12060,12060,11580,8252