KissMeData/034220/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,191200,16639186610,13680,13680,13680,13680,31156
20230830,191100,16639186610,13680,13680,13680,13680,0
20230830,191000,16639186610,13680,13680,13680,13680,0
20230830,190900,16639186610,13680,13680,13680,13680,0
20230830,190800,16639186610,13680,13680,13680,13680,0
20230830,190700,16639186610,13680,13680,13680,13680,0
20230830,190600,16639186610,13680,13680,13680,13680,0
20230830,190500,16639186610,13680,13680,13680,13680,0
20230830,190400,16639186610,13680,13680,13680,13680,0
20230830,190300,16639186610,13680,13680,13680,13680,0
20230830,190200,16639186610,13680,13680,13680,13680,0
20230830,190100,16639186610,13680,13680,13680,13680,0
20230830,190000,16639186610,13680,13680,13680,13680,0
20230830,185900,16639186610,13680,13680,13680,13680,0
20230830,185800,16639186610,13680,13680,13680,13680,0
20230830,185700,16639186610,13680,13680,13680,13680,0
20230830,185600,16639186610,13680,13680,13680,13680,0
20230830,185500,16639186610,13680,13680,13680,13680,0
20230830,185400,16639186610,13680,13680,13680,13680,0
20230830,185300,16639186610,13680,13680,13680,13680,0
20230830,185200,16639186610,13680,13680,13680,13680,0
20230830,185100,16639186610,13680,13680,13680,13680,0
20230830,185000,16639186610,13680,13680,13680,13680,0
20230830,184900,16639186610,13680,13680,13680,13680,0
20230830,184800,16639186610,13680,13680,13680,13680,0
20230830,184700,16639186610,13680,13680,13680,13680,0
20230830,184600,16639186610,13680,13680,13680,13680,0
20230830,184500,16639186610,13680,13680,13680,13680,0
20230830,184400,16639186610,13680,13680,13680,13680,0
20230830,184300,16639186610,13680,13680,13680,13680,0
20230830,184200,16639186610,13680,13680,13680,13680,31156
20230830,184100,16639186610,13680,13680,13680,13680,0
20230830,184000,16639186610,13680,13680,13680,13680,0
20230830,183900,16639186610,13680,13680,13680,13680,0
20230830,183800,16639186610,13680,13680,13680,13680,0
20230830,183700,16639186610,13680,13680,13680,13680,0
20230830,183600,16639186610,13680,13680,13680,13680,0
20230830,183500,16639186610,13680,13680,13680,13680,0
20230830,183400,16639186610,13680,13680,13680,13680,0
20230830,183300,16639186610,13680,13680,13680,13680,0
20230830,183200,16639186610,13680,13680,13680,13680,0
20230830,183100,16639186610,13680,13680,13680,13680,0
20230830,183000,16639186610,13680,13680,13680,13680,0
20230830,182900,16639186610,13680,13680,13680,13680,0
20230830,182800,16639186610,13680,13680,13680,13680,0
20230830,182700,16639186610,13680,13680,13680,13680,0
20230830,182600,16639186610,13680,13680,13680,13680,0
20230830,182500,16639186610,13680,13680,13680,13680,0
20230830,182400,16639186610,13680,13680,13680,13680,0
20230830,182300,16639186610,13680,13680,13680,13680,0
20230830,182200,16639186610,13680,13680,13680,13680,0
20230830,182100,16639186610,13680,13680,13680,13680,0
20230830,182000,16639186610,13680,13680,13680,13680,0
20230830,181900,16639186610,13680,13680,13680,13680,0
20230830,181800,16639186610,13680,13680,13680,13680,0
20230830,181700,16639186610,13680,13680,13680,13680,0
20230830,181600,16639186610,13680,13680,13680,13680,0
20230830,181500,16639186610,13680,13680,13680,13680,0
20230830,181400,16639186610,13680,13680,13680,13680,0
20230830,181300,16639186610,13680,13680,13680,13680,0
20230830,181200,16639186610,13680,13680,13680,13680,31156
20230830,181100,16639186610,13680,13680,13680,13680,0
20230830,181000,16639186610,13680,13680,13680,13680,0
20230830,180900,16639186610,13680,13680,13680,13680,0
20230830,180800,16639186610,13680,13680,13680,13680,0
20230830,180700,16639186610,13680,13680,13680,13680,0
20230830,180600,16639186610,13680,13680,13680,13680,0
20230830,180500,16639186610,13680,13680,13680,13680,0
20230830,180400,16639186610,13680,13680,13680,13680,0
20230830,180300,16639186610,13680,13680,13680,13680,0
20230830,180200,16639186610,13680,13680,13680,13680,0
20230830,180100,16639186610,13680,13680,13680,13680,0
20230830,180000,16639186610,13680,13680,13680,13680,0
20230830,175900,16639186610,13680,13680,13680,13680,0
20230830,175800,16639186610,13680,13680,13680,13680,0
20230830,175700,16639186610,13680,13680,13680,13680,0
20230830,175600,16639186610,13680,13680,13680,13680,0
20230830,175500,16639186610,13680,13680,13680,13680,0
20230830,175400,16639186610,13680,13680,13680,13680,0
20230830,175300,16639186610,13680,13680,13680,13680,0
20230830,175200,16639186610,13680,13680,13680,13680,0
20230830,175100,16639186610,13680,13680,13680,13680,0
20230830,175000,16639186610,13680,13680,13680,13680,0
20230830,174900,16639186610,13680,13680,13680,13680,0
20230830,174800,16639186610,13680,13680,13680,13680,0
20230830,174700,16639186610,13680,13680,13680,13680,0
20230830,174600,16639186610,13680,13680,13680,13680,0
20230830,174500,16639186610,13680,13680,13680,13680,0
20230830,174400,16639186610,13680,13680,13680,13680,0
20230830,174300,16639186610,13680,13680,13680,13680,0
20230830,174200,16639186610,13680,13680,13680,13680,31156
20230830,174100,16639186610,13680,13680,13680,13680,0
20230830,174000,16639186610,13680,13680,13680,13680,0
20230830,173900,16639186610,13680,13680,13680,13680,0
20230830,173800,16639186610,13680,13680,13680,13680,0
20230830,173700,16639186610,13680,13680,13680,13680,0
20230830,173600,16639186610,13680,13680,13680,13680,0
20230830,173500,16639186610,13680,13680,13680,13680,0
20230830,173400,16639186610,13680,13680,13680,13680,0
20230830,173300,16639186610,13680,13680,13680,13680,0
20230830,173200,16639186610,13680,13680,13680,13680,0
20230830,173100,16639186610,13680,13680,13680,13680,0
20230830,173000,16639186610,13680,13680,13680,13680,0
20230830,172900,16639186610,13680,13680,13680,13680,0
20230830,172800,16639186610,13680,13680,13680,13680,0
20230830,172700,16639186610,13680,13680,13680,13680,0
20230830,172600,16639186610,13680,13680,13680,13680,0
20230830,172500,16639186610,13680,13680,13680,13680,0
20230830,172400,16639186610,13680,13680,13680,13680,0
20230830,172300,16639186610,13680,13680,13680,13680,0
20230830,172200,16639186610,13680,13680,13680,13680,0
20230830,172100,16639186610,13680,13680,13680,13680,0
20230830,172000,16639186610,13680,13680,13680,13680,0
20230830,171900,16639186610,13680,13680,13680,13680,0
20230830,171800,16639186610,13680,13680,13680,13680,0
20230830,171700,16639186610,13680,13680,13680,13680,0
20230830,171600,16639186610,13680,13680,13680,13680,0
20230830,171500,16639186610,13680,13680,13680,13680,0
20230830,171400,16639186610,13680,13680,13680,13680,0
20230830,171300,16639186610,13680,13680,13680,13680,0
20230830,171200,16639186610,13680,13680,13680,13680,31156
20230830,171100,16639186610,13680,13680,13680,13680,0
20230830,171000,16639186610,13680,13680,13680,13680,0
20230830,170900,16639186610,13680,13680,13680,13680,0
20230830,170800,16639186610,13680,13680,13680,13680,0
20230830,170700,16639186610,13680,13680,13680,13680,0
20230830,170600,16639186610,13680,13680,13680,13680,0
20230830,170500,16639186610,13680,13680,13680,13680,0
20230830,170400,16639186610,13680,13680,13680,13680,0
20230830,170300,16639186610,13680,13680,13680,13680,0
20230830,170200,16639186610,13680,13680,13680,13680,0
20230830,170100,16639186610,13680,13680,13680,13680,0
20230830,170000,16639186610,13680,13680,13680,13680,0
20230830,165900,16639186610,13680,13680,13680,13680,0
20230830,165800,16639186610,13680,13680,13680,13680,0
20230830,165700,16639186610,13680,13680,13680,13680,0
20230830,165600,16639186610,13680,13680,13680,13680,0
20230830,165500,16639186610,13680,13680,13680,13680,0
20230830,165400,16639186610,13680,13680,13680,13680,0
20230830,165300,16639186610,13680,13680,13680,13680,0
20230830,165200,16639186610,13680,13680,13680,13680,0
20230830,165100,16639186610,13680,13680,13680,13680,0
20230830,165000,16639186610,13680,13680,13680,13680,0
20230830,164900,16639186610,13680,13680,13680,13680,0
20230830,164800,16639186610,13680,13680,13680,13680,0
20230830,164700,16639186610,13680,13680,13680,13680,0
20230830,164600,16639186610,13680,13680,13680,13680,0
20230830,164500,16639186610,13680,13680,13680,13680,0
20230830,164400,16639186610,13680,13680,13680,13680,0
20230830,164300,16639186610,13680,13680,13680,13680,0
20230830,164200,16639186610,13680,13680,13680,13680,31156
20230830,164100,16639186610,13680,13680,13680,13680,0
20230830,164000,16639186610,13680,13680,13680,13680,0
20230830,163900,16639186610,13680,13680,13680,13680,0
20230830,163800,16639186610,13680,13680,13680,13680,0
20230830,163700,16639186610,13680,13680,13680,13680,0
20230830,163600,16639186610,13680,13680,13680,13680,0
20230830,163500,16639186610,13680,13680,13680,13680,0
20230830,163400,16639186610,13680,13680,13680,13680,0
20230830,163300,16639186610,13680,13680,13680,13680,0
20230830,163200,16639186610,13680,13680,13680,13680,0
20230830,163100,16639186610,13680,13680,13680,13680,0
20230830,163000,16639186610,13680,13680,13680,13680,0
20230830,162900,16639186610,13680,13680,13680,13680,0
20230830,162800,16639186610,13680,13680,13680,13680,0
20230830,162700,16639186610,13680,13680,13680,13680,0
20230830,162600,16639186610,13680,13680,13680,13680,0
20230830,162500,16639186610,13680,13680,13680,13680,0
20230830,162400,16639186610,13680,13680,13680,13680,0
20230830,162300,16639186610,13680,13680,13680,13680,0
20230830,162200,16639186610,13680,13680,13680,13680,0
20230830,162100,16639186610,13680,13680,13680,13680,0
20230830,162000,16639186610,13680,13680,13680,13680,0
20230830,161900,16639186610,13680,13680,13680,13680,0
20230830,161800,16639186610,13680,13680,13680,13680,0
20230830,161700,16639186610,13680,13680,13680,13680,0
20230830,161600,16639186610,13680,13680,13680,13680,0
20230830,161500,16639186610,13680,13680,13680,13680,0
20230830,161400,16639186610,13680,13680,13680,13680,0
20230830,161300,16639186610,13680,13680,13680,13680,0
20230830,161200,16639186610,13680,13680,13680,13680,31156
20230830,161100,16639186610,13680,13680,13680,13680,0
20230830,161000,16639186610,13680,13680,13680,13680,0
20230830,160900,16639186610,13680,13680,13680,13680,0
20230830,160800,16639186610,13680,13680,13680,13680,0
20230830,160700,16639186610,13680,13680,13680,13680,0
20230830,160600,16639186610,13680,13680,13680,13680,0
20230830,160500,16639186610,13680,13680,13680,13680,0
20230830,160400,16639186610,13680,13680,13680,13680,0
20230830,160300,16639186610,13680,13680,13680,13680,0
20230830,160200,16639186610,13680,13680,13680,13680,0
20230830,160100,16639186610,13680,13680,13680,13680,0
20230830,160000,16639186610,13680,13680,13680,13680,0
20230830,155900,16639186610,13680,13680,13680,13680,0
20230830,155800,16639186610,13680,13680,13680,13680,0
20230830,155700,16639186610,13680,13680,13680,13680,0
20230830,155600,16639186610,13680,13680,13680,13680,0
20230830,155500,16639186610,13680,13680,13680,13680,0
20230830,155400,16639186610,13680,13680,13680,13680,0
20230830,155300,16639186610,13680,13680,13680,13680,0
20230830,155200,16639186610,13680,13680,13680,13680,0
20230830,155100,16639186610,13680,13680,13680,13680,0
20230830,155000,16639186610,13680,13680,13680,13680,0
20230830,154900,16639186610,13680,13680,13680,13680,0
20230830,154800,16639186610,13680,13680,13680,13680,0
20230830,154700,16639186610,13680,13680,13680,13680,0
20230830,154600,16639186610,13680,13680,13680,13680,0
20230830,154500,16639186610,13680,13680,13680,13680,0
20230830,154400,16639186610,13680,13680,13680,13680,0
20230830,154300,16639186610,13680,13680,13680,13680,0
20230830,154200,16639186610,13680,13680,13680,13680,31156
20230830,154100,16639186610,13680,13680,13680,13680,0
20230830,154000,16639186610,13680,13680,13680,13680,0
20230830,153900,16639186610,13680,13680,13680,13680,0
20230830,153800,16639186610,13680,13680,13680,13680,0
20230830,153700,16639186610,13680,13680,13680,13680,0
20230830,153600,16639186610,13680,13680,13680,13680,0
20230830,153500,16639186610,13680,13680,13680,13680,0
20230830,153400,16639186610,13680,13680,13680,13680,0
20230830,153300,16639186610,13680,13680,13680,13680,0
20230830,153200,16639186610,13680,13680,13680,13680,0
20230830,153100,16639186610,13680,13680,13680,13680,0
20230830,153000,16639186610,13680,13680,13680,13680,31156
20230830,152900,16212972530,13670,13670,13670,13670,0
20230830,152800,16212972530,13670,13670,13670,13670,0
20230830,152700,16212972530,13670,13670,13670,13670,0
20230830,152600,16212972530,13670,13670,13670,13670,0
20230830,152500,16212972530,13670,13670,13670,13670,0
20230830,152400,16212972530,13670,13670,13670,13670,0
20230830,152300,16212972530,13670,13670,13670,13670,0
20230830,152200,16212972530,13670,13670,13670,13670,0
20230830,152100,16212972530,13670,13670,13670,13670,0
20230830,152000,16212972530,13670,13670,13670,13670,0
20230830,151900,16212972530,13670,13680,13690,13670,1365
20230830,151800,16194302540,13680,13670,13680,13670,3825
20230830,151700,16141984450,13670,13680,13690,13670,4993
20230830,151600,16073683710,13680,13680,13690,13680,744
20230830,151500,16063503550,13680,13680,13690,13680,1774
20230830,151400,16039223490,13690,13690,13690,13680,2125
20230830,151300,16010146980,13680,13680,13700,13680,5722
20230830,151200,15931808290,13690,13710,13710,13680,9078
20230830,151100,15807493560,13700,13700,13710,13700,1015
20230830,151000,15793586820,13700,13700,13710,13700,1997
20230830,150900,15766217560,13710,13700,13710,13700,2643
20230830,150800,15729995900,13710,13700,13710,13700,6090
20230830,150700,15646509480,13700,13700,13710,13700,866
20230830,150600,15634644810,13700,13710,13710,13700,1219
20230830,150500,15617943000,13700,13700,13710,13700,1030
20230830,150400,15603831330,13710,13700,13710,13700,1327
20230830,150300,15585650670,13700,13700,13710,13700,845
20230830,150200,15574071870,13700,13700,13710,13700,2832
20230830,150100,15535273200,13690,13690,13700,13690,6095
20230830,150000,15451814540,13700,13690,13700,13690,2904
20230830,145900,15412045710,13690,13700,13700,13690,3607
20230830,145800,15362633990,13700,13710,13710,13700,3251
20230830,145700,15318087760,13700,13700,13710,13700,837
20230830,145600,15306616850,13700,13710,13710,13700,4834
20230830,145500,15240350040,13700,13700,13710,13700,1251
20230830,145400,15223203520,13710,13700,13710,13690,9182
20230830,145300,15097348690,13690,13690,13710,13690,3573
20230830,145200,15048402780,13700,13700,13700,13690,2206
20230830,145100,15018188320,13690,13690,13700,13690,2372
20230830,145000,14985696440,13700,13690,13700,13690,7779
20230830,144900,14879136000,13690,13690,13700,13690,811
20230830,144800,14868032670,13700,13700,13700,13690,837
20230830,144700,14856571630,13690,13700,13700,13690,707
20230830,144600,14846891460,13700,13700,13700,13690,849
20230830,144500,14835266220,13700,13660,13700,13660,17484
20230830,144400,14596090280,13660,13660,13670,13660,898
20230830,144300,14583820540,13670,13660,13670,13660,2308
20230830,144200,14552287010,13660,13660,13670,13660,851
20230830,144100,14540660510,13660,13670,13670,13660,1158
20230830,144000,14524841370,13670,13660,13670,13660,2867
20230830,143900,14485672080,13660,13660,13670,13660,1791
20230830,143800,14461204810,13660,13660,13670,13660,1407
20230830,143700,14441983890,13670,13660,13670,13660,1867
20230830,143600,14416477600,13670,13660,13670,13660,2397
20230830,143500,14383731540,13660,13670,13670,13660,1829
20230830,143400,14358746210,13670,13690,13690,13660,5857
20230830,143300,14278667940,13680,13680,13690,13680,1009
20230830,143200,14264860690,13680,13680,13690,13680,1502
20230830,143100,14244312260,13690,13670,13690,13670,13050
20230830,143000,14065736040,13670,13670,13680,13670,1840
20230830,142900,14040581610,13680,13680,13680,13670,9960
20230830,142800,13904345880,13680,13700,13700,13680,7212
20230830,142700,13805613810,13690,13690,13700,13690,664
20230830,142600,13796522820,13690,13690,13700,13690,1276
20230830,142500,13779053010,13690,13690,13700,13690,783
20230830,142400,13768333050,13690,13700,13710,13690,1487
20230830,142300,13747963630,13700,13700,13710,13700,770
20230830,142200,13737414620,13700,13700,13710,13700,1656
20230830,142100,13714725770,13700,13710,13710,13700,715
20230830,142000,13704928300,13700,13700,13710,13700,1113
20230830,141900,13689679140,13700,13710,13710,13700,513
20230830,141800,13682646150,13710,13700,13720,13700,10135
20230830,141700,13543683340,13700,13710,13710,13700,647
20230830,141600,13534818680,13700,13700,13710,13700,1499
20230830,141500,13514280860,13700,13700,13710,13700,1397
20230830,141400,13495141200,13700,13700,13710,13700,2564
20230830,141300,13460003480,13700,13700,13700,13700,1543
20230830,141200,13438864380,13710,13700,13710,13700,520
20230830,141100,13431738880,13700,13700,13710,13700,771
20230830,141000,13421174300,13700,13700,13700,13700,403
20230830,140900,13415653200,13700,13700,13710,13700,315
20230830,140800,13411335410,13700,13710,13710,13700,1922
20230830,140700,13385002510,13710,13710,13710,13700,2927
20230830,140600,13344875690,13710,13710,13710,13700,4958
20230830,140500,13276902210,13710,13710,13710,13700,301
20230830,140400,13272775830,13710,13710,13710,13700,2732
20230830,140300,13235323920,13700,13700,13710,13690,8096
20230830,140200,13124366490,13700,13700,13710,13700,2866
20230830,140100,13085101520,13700,13700,13710,13700,832
20230830,140000,13073700520,13710,13700,13710,13700,739
20230830,135900,13063571280,13710,13710,13710,13700,4301
20230830,135800,13004604620,13710,13730,13730,13710,4224
20230830,135700,12946651580,13730,13730,13730,13720,392
20230830,135600,12941271590,13720,13730,13730,13720,1042
20230830,135500,12926965960,13730,13730,13730,13720,214
20230830,135400,12924028750,13730,13730,13730,13720,439
20230830,135300,12918003280,13730,13730,13730,13720,881
20230830,135200,12905912650,13720,13720,13730,13720,364
20230830,135100,12900917900,13720,13720,13730,13720,2333
20230830,135000,12868909080,13720,13730,13730,13720,2484
20230830,134900,12834827800,13730,13730,13730,13720,3896
20230830,134800,12781338010,13730,13720,13730,13720,281
20230830,134700,12777479890,13730,13720,13730,13720,749
20230830,134600,12767196540,13730,13720,13730,13720,8074
20230830,134500,12656378780,13710,13720,13720,13710,329
20230830,134400,12651866510,13720,13710,13720,13710,3238
20230830,134300,12607457070,13710,13710,13710,13700,12521
20230830,134200,12435860540,13710,13710,13710,13700,216
20230830,134100,12432899830,13700,13710,13710,13700,600
20230830,134000,12424677090,13710,13710,13710,13700,163
20230830,133900,12422443210,13700,13700,13710,13700,376
20230830,133800,12417290530,13710,13710,13710,13700,2939
20230830,133700,12377013540,13710,13710,13710,13700,354
20230830,133600,12372160760,13710,13710,13710,13700,2841
20230830,133500,12333212920,13710,13700,13710,13700,88
20230830,133400,12332006560,13710,13710,13710,13700,2570
20230830,133300,12296781860,13710,13710,13710,13700,4662
20230830,133200,12232871020,13710,13700,13710,13700,15067
20230830,133100,12026368450,13700,13690,13700,13690,2477
20230830,133000,11992434620,13700,13690,13700,13690,1043
20230830,132900,11978153710,13690,13690,13700,13690,3521
20230830,132800,11929950450,13690,13700,13710,13690,9188
20230830,132700,11804092280,13700,13700,13710,13700,2427
20230830,132600,11770821180,13700,13700,13710,13700,424
20230830,132500,11765011430,13710,13710,13710,13700,553
20230830,132400,11757433330,13710,13710,13720,13710,5519
20230830,132300,11681764340,13710,13730,13730,13710,4167
20230830,132200,11624594700,13730,13720,13730,13720,921
20230830,132100,11611950490,13730,13730,13730,13720,489
20230830,132000,11605239270,13730,13720,13730,13720,835
20230830,131900,11593781790,13720,13730,13730,13720,417
20230830,131800,11588059750,13720,13730,13730,13720,385
20230830,131700,11582776730,13730,13730,13730,13720,743
20230830,131600,11572579150,13730,13720,13730,13720,25
20230830,131500,11572236020,13730,13730,13730,13720,1860
20230830,131400,11546700690,13730,13740,13740,13730,2995
20230830,131300,11505565890,13730,13730,13740,13730,6053
20230830,131200,11422442050,13730,13720,13730,13720,1512
20230830,131100,11401692290,13730,13730,13730,13720,789
20230830,131000,11390862350,13720,13740,13740,13720,5729
20230830,130900,11312196840,13740,13730,13740,13730,9222
20230830,130800,11185487450,13730,13740,13740,13730,1791
20230830,130700,11160882520,13740,13730,13740,13730,2072
20230830,130600,11132433220,13730,13730,13740,13730,525
20230830,130500,11125224130,13740,13740,13740,13730,3006
20230830,130400,11083949960,13740,13730,13740,13730,997
20230830,130300,11070259880,13730,13740,13740,13730,792
20230830,130200,11059378600,13740,13750,13750,13740,2845
20230830,130100,11020287500,13740,13750,13750,13740,195
20230830,130000,11017606630,13750,13750,13750,13740,465
20230830,125900,11011215900,13750,13750,13750,13740,1476
20230830,125800,10990921020,13750,13750,13750,13750,2691
20230830,125700,10953919770,13750,13730,13750,13730,5649
20230830,125600,10876278380,13730,13730,13740,13730,1052
20230830,125500,10861825140,13730,13740,13740,13730,3852
20230830,125400,10808901560,13740,13740,13740,13730,718
20230830,125300,10799036980,13730,13740,13740,13730,336
20230830,125200,10794421110,13740,13730,13740,13730,1082
20230830,125100,10779557070,13740,13740,13740,13730,1871
20230830,125000,10753850100,13740,13740,13740,13730,2367
20230830,124900,10721329840,13740,13730,13740,13730,4971
20230830,124800,10653048830,13730,13730,13730,13720,5456
20230830,124700,10578138870,13730,13730,13740,13720,6789
20230830,124600,10484915550,13740,13750,13750,13740,4307
20230830,124500,10425736620,13750,13750,13750,13740,4246
20230830,124400,10367357790,13740,13750,13750,13740,2294
20230830,124300,10335817590,13750,13750,13750,13740,754
20230830,124200,10325452880,13740,13750,13750,13740,1843
20230830,124100,10300114230,13750,13750,13750,13750,464
20230830,124000,10293734230,13750,13740,13750,13740,4025
20230830,123900,10238391350,13750,13750,13750,13740,1382
20230830,123800,10219391040,13750,13750,13750,13740,588
20230830,123700,10211307600,13750,13740,13750,13740,19102
20230830,123600,9948763890,13740,13740,13740,13730,1063
20230830,123500,9934164490,13740,13730,13740,13730,623
20230830,123400,9925609560,13730,13740,13740,13730,99
20230830,123300,9924250180,13740,13730,13740,13730,297
20230830,123200,9920169450,13740,13730,13740,13730,120
20230830,123100,9918520760,13730,13740,13740,13730,768
20230830,123000,9907975070,13730,13740,13750,13730,1406
20230830,122900,9888656000,13740,13750,13750,13740,308
20230830,122800,9884423970,13750,13740,13750,13740,852
20230830,122700,9872716810,13740,13740,13750,13740,1870
20230830,122600,9847021500,13740,13740,13740,13740,11
20230830,122500,9846870360,13740,13740,13750,13740,563
20230830,122400,9839134010,13750,13750,13750,13740,1524
20230830,122300,9818181300,13750,13740,13750,13740,8188
20230830,122200,9705621270,13740,13740,13750,13740,1146
20230830,122100,9689872430,13750,13750,13750,13740,669
20230830,122000,9680676380,13750,13750,13750,13740,388
20230830,121900,9675342480,13750,13750,13750,13740,1061
20230830,121800,9660758030,13750,13750,13750,13740,564
20230830,121700,9653003950,13740,13750,13750,13740,3167
20230830,121600,9609458620,13750,13760,13760,13740,7588
20230830,121500,9505131390,13760,13760,13760,13750,1316
20230830,121400,9487034860,13760,13760,13760,13750,1142
20230830,121300,9471331460,13760,13770,13770,13760,4093
20230830,121200,9415011560,13770,13770,13770,13760,217
20230830,121100,9412023930,13760,13770,13770,13760,491
20230830,121000,9405267510,13770,13770,13770,13760,1006
20230830,120900,9391418810,13770,13770,13770,13760,1202
20230830,120800,9374867310,13770,13770,13770,13760,343
20230830,120700,9370146870,13770,13770,13770,13760,4759
20230830,120600,9304642600,13770,13770,13770,13770,170
20230830,120500,9302301700,13760,13770,13770,13760,607
20230830,120400,9293947010,13770,13760,13770,13760,265
20230830,120300,9290300540,13770,13770,13770,13760,829
20230830,120200,9278887660,13760,13770,13770,13760,1837
20230830,120100,9253602170,13770,13760,13770,13760,4188
20230830,120000,9195934440,13770,13760,13770,13760,989
20230830,115900,9182318180,13760,13770,13770,13760,180
20230830,115800,9179841130,13760,13770,13770,13760,1490
20230830,115700,9159336010,13770,13780,13780,13770,5752
20230830,115600,9080126420,13770,13780,13780,13770,835
20230830,115500,9068627010,13780,13780,13780,13770,825
20230830,115400,9057259830,13780,13770,13780,13770,3505
20230830,115300,9008962900,13770,13780,13780,13770,2239
20230830,115200,8978129940,13770,13780,13790,13770,5939
20230830,115100,8896242500,13780,13790,13790,13780,6063
20230830,115000,8812693310,13780,13780,13790,13780,838
20230830,114900,8801144860,13780,13790,13790,13780,330
20230830,114800,8796595360,13790,13780,13790,13780,3758
20230830,114700,8744777010,13780,13790,13790,13780,476
20230830,114600,8738215630,13790,13780,13790,13780,1191
20230830,114500,8721797490,13780,13780,13790,13780,914
20230830,114400,8709197630,13790,13810,13810,13780,8166
20230830,114300,8596549240,13800,13810,13820,13800,7172
20230830,114200,8497515490,13810,13820,13820,13810,1034
20230830,114100,8483235080,13820,13810,13820,13810,245
20230830,114000,8479850790,13810,13810,13820,13810,739
20230830,113900,8469642370,13820,13820,13820,13810,3764
20230830,113800,8417623980,13810,13830,13830,13810,2836
20230830,113700,8378431910,13820,13830,13840,13820,3001
20230830,113600,8336929310,13840,13850,13850,13830,1288
20230830,113500,8319103810,13850,13850,13860,13850,1529
20230830,113400,8297926440,13850,13850,13860,13850,353
20230830,113300,8293037220,13850,13850,13860,13840,3037
20230830,113200,8250974280,13850,13840,13850,13840,2078
20230830,113100,8222197970,13850,13830,13850,13830,9887
20230830,113000,8085422740,13830,13820,13830,13820,589
20230830,112900,8077278890,13820,13820,13830,13820,1372
20230830,112800,8058312780,13820,13820,13830,13820,184
20230830,112700,8055768780,13820,13820,13830,13820,2772
20230830,112600,8017457780,13820,13830,13840,13820,3045
20230830,112500,7975349650,13830,13840,13840,13830,301
20230830,112400,7971185880,13840,13840,13840,13830,544
20230830,112300,7963660930,13830,13840,13840,13830,1098
20230830,112200,7948466230,13840,13830,13840,13830,759
20230830,112100,7937965060,13830,13830,13840,13830,4911
20230830,112000,7870025220,13820,13820,13830,13820,2516
20230830,111900,7835253180,13830,13820,13830,13820,1590
20230830,111800,7813267280,13820,13830,13830,13820,450
20230830,111700,7807043880,13830,13820,13830,13820,1866
20230830,111600,7781250870,13830,13820,13830,13820,1474
20230830,111500,7760870560,13830,13860,13860,13830,6856
20230830,111400,7665986540,13850,13850,13860,13850,504
20230830,111300,7659006090,13850,13860,13860,13850,216
20230830,111200,7656013540,13860,13860,13860,13850,3180
20230830,111100,7611945600,13860,13860,13860,13850,965
20230830,111000,7598574770,13860,13870,13880,13850,5696
20230830,110900,7519595370,13870,13870,13880,13870,656
20230830,110800,7510494780,13870,13870,13880,13870,712
20230830,110700,7500617860,13870,13880,13880,13870,669
20230830,110600,7491338770,13870,13870,13880,13870,1214
20230830,110500,7474499090,13880,13880,13880,13870,354
20230830,110400,7469588570,13880,13870,13880,13870,1274
20230830,110300,7451917150,13870,13880,13880,13870,1495
20230830,110200,7431180330,13880,13880,13880,13870,246
20230830,110100,7427767460,13880,13880,13880,13870,1483
20230830,110000,7407188590,13880,13870,13880,13870,1844
20230830,105900,7381601100,13880,13870,13880,13860,3244
20230830,105800,7336610220,13870,13890,13900,13870,7340
20230830,105700,7234701130,13900,13890,13900,13890,485
20230830,105600,7227962900,13890,13890,13900,13890,1161
20230830,105500,7211828340,13890,13890,13900,13890,642
20230830,105400,7202909330,13900,13890,13900,13890,1091
20230830,105300,7187752290,13890,13890,13900,13890,1992
20230830,105200,7160083050,13900,13900,13910,13890,2804
20230830,105100,7121109260,13910,13910,13920,13910,1902
20230830,105000,7094651510,13910,13920,13920,13900,7765
20230830,104900,6986655300,13920,13920,13930,13920,3376
20230830,104800,6939658540,13920,13920,13930,13920,3275
20230830,104700,6894069170,13920,13910,13920,13910,6648
20230830,104600,6801545690,13910,13870,13910,13870,25660
20230830,104500,6445057630,13870,13870,13880,13860,6026
20230830,104400,6361472020,13860,13860,13870,13860,514
20230830,104300,6354346040,13870,13860,13870,13850,5659
20230830,104200,6275903930,13870,13860,13870,13860,84
20230830,104100,6274738860,13860,13870,13870,13860,109
20230830,104000,6273227140,13870,13870,13870,13860,1167
20230830,103900,6257049940,13870,13860,13870,13860,116
20230830,103800,6255441110,13870,13860,13870,13860,1737
20230830,103700,6231364520,13860,13850,13860,13850,2302
20230830,103600,6199468880,13850,13830,13860,13820,13258
20230830,103500,6016043960,13840,13830,13840,13830,1973
20230830,103400,5988756830,13830,13830,13840,13830,1297
20230830,103300,5970815400,13840,13830,13840,13830,391
20230830,103200,5965406980,13840,13840,13840,13830,1370
20230830,103100,5946459310,13840,13840,13840,13830,2100
20230830,103000,5917395750,13840,13850,13860,13840,4856
20230830,102900,5850160130,13850,13860,13860,13850,3176
20230830,102800,5806142090,13860,13860,13870,13850,3389
20230830,102700,5759170570,13860,13870,13870,13860,458
20230830,102600,5752821780,13870,13870,13880,13860,6126
20230830,102500,5667876150,13870,13880,13880,13870,338
20230830,102400,5663186900,13870,13880,13880,13870,240
20230830,102300,5659856090,13880,13890,13890,13880,1866
20230830,102200,5633953850,13880,13880,13890,13860,11752
20230830,102100,5470916960,13870,13870,13870,13850,4302
20230830,102000,5411274590,13870,13880,13890,13870,2186
20230830,101900,5380935050,13880,13880,13890,13870,6583
20230830,101800,5289546990,13870,13850,13870,13840,6841
20230830,101700,5194761420,13840,13850,13850,13840,1214
20230830,101600,5177958970,13850,13850,13860,13850,2519
20230830,101500,5143069160,13850,13850,13860,13850,1670
20230830,101400,5119937730,13850,13850,13860,13850,464
20230830,101300,5113511070,13850,13850,13850,13840,2195
20230830,101200,5083120450,13840,13850,13850,13840,3153
20230830,101100,5039462510,13850,13860,13860,13850,977
20230830,101000,5025927340,13860,13870,13870,13860,1613
20230830,100900,5003567880,13870,13870,13880,13860,1838
20230830,100800,4978076600,13870,13880,13880,13860,3178
20230830,100700,4933999040,13870,13880,13890,13870,2102
20230830,100600,4904837080,13880,13890,13890,13870,3540
20230830,100500,4855699920,13880,13880,13890,13880,4518
20230830,100400,4792965060,13890,13870,13890,13870,3688
20230830,100300,4741773730,13870,13860,13880,13860,4896
20230830,100200,4673846010,13860,13840,13860,13830,10147
20230830,100100,4533309880,13840,13840,13840,13830,532
20230830,100000,4525947190,13840,13830,13840,13830,3231
20230830,095900,4481232200,13830,13810,13840,13810,2124
20230830,095800,4451871950,13810,13820,13820,13810,2090
20230830,095700,4422988360,13820,13830,13840,13820,5269
20230830,095600,4350137600,13840,13820,13840,13820,6248
20230830,095500,4263679260,13820,13810,13830,13810,8569
20230830,095400,4145276270,13810,13810,13820,13800,3498
20230830,095300,4096965910,13820,13810,13820,13810,2463
20230830,095200,4062951870,13810,13800,13820,13800,7040
20230830,095100,3965732320,13800,13800,13810,13790,6358
20230830,095000,3877991310,13800,13810,13810,13800,633
20230830,094900,3869253140,13800,13810,13810,13800,2829
20230830,094800,3830186570,13800,13810,13810,13800,2864
20230830,094700,3790635850,13800,13800,13810,13800,471
20230830,094600,3784133340,13800,13810,13810,13800,11780
20230830,094500,3621555300,13810,13820,13820,13810,465
20230830,094400,3615130710,13810,13810,13820,13810,1415
20230830,094300,3595588020,13810,13810,13820,13810,6287
20230830,094200,3508755490,13820,13820,13830,13820,645
20230830,094100,3499840760,13820,13820,13830,13820,3032
20230830,094000,3457938470,13830,13820,13830,13810,6190
20230830,093900,3372374460,13820,13830,13840,13810,9560
20230830,093800,3240231610,13840,13830,13840,13830,1609
20230830,093700,3217978160,13830,13830,13840,13830,1012
20230830,093600,3203981490,13830,13840,13840,13830,676
20230830,093500,3194630180,13840,13830,13840,13830,386
20230830,093400,3189290650,13830,13830,13840,13830,1167
20230830,093300,3173149920,13840,13820,13840,13820,2999
20230830,093200,3131690170,13820,13830,13840,13820,2280
20230830,093100,3100161770,13840,13830,13840,13830,1649
20230830,093000,3077355850,13840,13830,13840,13830,2416
20230830,092900,3043921710,13840,13830,13840,13830,3479
20230830,092800,2995784170,13830,13850,13860,13830,3180
20230830,092700,2951767800,13850,13850,13860,13850,1600
20230830,092600,2929606540,13850,13850,13860,13840,2656
20230830,092500,2892825020,13870,13860,13870,13850,3307
20230830,092400,2846995320,13860,13860,13870,13860,1137
20230830,092300,2831233710,13860,13870,13880,13860,1369
20230830,092200,2812244860,13860,13870,13880,13860,1866
20230830,092100,2786358140,13870,13820,13890,13820,11795
20230830,092000,2622876240,13830,13830,13830,13820,468
20230830,091900,2616406400,13830,13820,13830,13820,1876
20230830,091800,2590462390,13830,13810,13830,13810,4160
20230830,091700,2532962840,13810,13810,13830,13810,1570
20230830,091600,2511265240,13810,13830,13840,13810,3339
20230830,091500,2465128370,13840,13810,13840,13800,3452
20230830,091400,2417432730,13810,13810,13820,13800,2390
20230830,091300,2384425870,13810,13810,13810,13800,3287
20230830,091200,2339037810,13810,13840,13850,13800,15607
20230830,091100,2123315090,13850,13840,13860,13830,5160
20230830,091000,2051862910,13850,13850,13860,13840,11396
20230830,090900,1894036740,13840,13840,13860,13840,6334
20230830,090800,1806312800,13840,13820,13850,13820,7949
20230830,090700,1696318420,13790,13810,13830,13780,11881
20230830,090600,1532272460,13810,13830,13840,13800,11499
20230830,090500,1373400050,13800,13800,13830,13770,12431
20230830,090400,1201926290,13810,13890,13900,13790,16736
20230830,090300,970437990,13860,13850,13910,13800,20862
20230830,090200,681639320,13850,13860,13870,13840,11939
20230830,090100,516240290,13860,13910,13910,13850,8680
20230830,090000,395726730,13900,13930,13940,13890,28426