KissMeData/014580/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185700,5480586270,7790,7790,7790,7790,156416
20230830,185600,5480586270,7790,7790,7790,7790,0
20230830,185500,5480586270,7790,7790,7790,7790,0
20230830,185400,5480586270,7790,7790,7790,7790,0
20230830,185300,5480586270,7790,7790,7790,7790,0
20230830,185200,5480586270,7790,7790,7790,7790,0
20230830,185100,5480586270,7790,7790,7790,7790,0
20230830,185000,5480586270,7790,7790,7790,7790,0
20230830,184900,5480586270,7790,7790,7790,7790,0
20230830,184800,5480586270,7790,7790,7790,7790,0
20230830,184700,5480586270,7790,7790,7790,7790,0
20230830,184600,5480586270,7790,7790,7790,7790,0
20230830,184500,5480586270,7790,7790,7790,7790,0
20230830,184400,5480586270,7790,7790,7790,7790,0
20230830,184300,5480586270,7790,7790,7790,7790,0
20230830,184200,5480586270,7790,7790,7790,7790,0
20230830,184100,5480586270,7790,7790,7790,7790,0
20230830,184000,5480586270,7790,7790,7790,7790,0
20230830,183900,5480586270,7790,7790,7790,7790,0
20230830,183800,5480586270,7790,7790,7790,7790,0
20230830,183700,5480586270,7790,7790,7790,7790,0
20230830,183600,5480586270,7790,7790,7790,7790,0
20230830,183500,5480586270,7790,7790,7790,7790,0
20230830,183400,5480586270,7790,7790,7790,7790,0
20230830,183300,5480586270,7790,7790,7790,7790,0
20230830,183200,5480586270,7790,7790,7790,7790,0
20230830,183100,5480586270,7790,7790,7790,7790,0
20230830,183000,5480586270,7790,7790,7790,7790,0
20230830,182900,5480586270,7790,7790,7790,7790,0
20230830,182800,5480586270,7790,7790,7790,7790,0
20230830,182700,5480586270,7790,7790,7790,7790,156416
20230830,182600,5480586270,7790,7790,7790,7790,0
20230830,182500,5480586270,7790,7790,7790,7790,0
20230830,182400,5480586270,7790,7790,7790,7790,0
20230830,182300,5480586270,7790,7790,7790,7790,0
20230830,182200,5480586270,7790,7790,7790,7790,0
20230830,182100,5480586270,7790,7790,7790,7790,0
20230830,182000,5480586270,7790,7790,7790,7790,0
20230830,181900,5480586270,7790,7790,7790,7790,0
20230830,181800,5480586270,7790,7790,7790,7790,0
20230830,181700,5480586270,7790,7790,7790,7790,0
20230830,181600,5480586270,7790,7790,7790,7790,0
20230830,181500,5480586270,7790,7790,7790,7790,0
20230830,181400,5480586270,7790,7790,7790,7790,0
20230830,181300,5480586270,7790,7790,7790,7790,0
20230830,181200,5480586270,7790,7790,7790,7790,0
20230830,181100,5480586270,7790,7790,7790,7790,0
20230830,181000,5480586270,7790,7790,7790,7790,0
20230830,180900,5480586270,7790,7790,7790,7790,0
20230830,180800,5480586270,7790,7790,7790,7790,0
20230830,180700,5480586270,7790,7790,7790,7790,0
20230830,180600,5480586270,7790,7790,7790,7790,0
20230830,180500,5480586270,7790,7790,7790,7790,0
20230830,180400,5480586270,7790,7790,7790,7790,0
20230830,180300,5480586270,7790,7790,7790,7790,0
20230830,180200,5480586270,7790,7790,7790,7790,0
20230830,180100,5480586270,7790,7790,7790,7790,0
20230830,180000,5480586270,7790,7790,7790,7790,0
20230830,175900,5480586270,7790,7790,7790,7790,0
20230830,175800,5480586270,7790,7790,7790,7790,0
20230830,175700,5480586270,7790,7790,7790,7790,156416
20230830,175600,5480586270,7790,7790,7790,7790,0
20230830,175500,5480586270,7790,7790,7790,7790,0
20230830,175400,5480586270,7790,7790,7790,7790,0
20230830,175300,5480586270,7790,7790,7790,7790,0
20230830,175200,5480586270,7790,7790,7790,7790,0
20230830,175100,5480586270,7790,7790,7790,7790,0
20230830,175000,5480586270,7790,7790,7790,7790,0
20230830,174900,5480586270,7790,7790,7790,7790,0
20230830,174800,5480586270,7790,7790,7790,7790,0
20230830,174700,5480586270,7790,7790,7790,7790,0
20230830,174600,5480586270,7790,7790,7790,7790,0
20230830,174500,5480586270,7790,7790,7790,7790,0
20230830,174400,5480586270,7790,7790,7790,7790,0
20230830,174300,5480586270,7790,7790,7790,7790,0
20230830,174200,5480586270,7790,7790,7790,7790,0
20230830,174100,5480586270,7790,7790,7790,7790,0
20230830,174000,5480586270,7790,7790,7790,7790,0
20230830,173900,5480586270,7790,7790,7790,7790,0
20230830,173800,5480586270,7790,7790,7790,7790,0
20230830,173700,5480586270,7790,7790,7790,7790,0
20230830,173600,5480586270,7790,7790,7790,7790,0
20230830,173500,5480586270,7790,7790,7790,7790,0
20230830,173400,5480586270,7790,7790,7790,7790,0
20230830,173300,5480586270,7790,7790,7790,7790,0
20230830,173200,5480586270,7790,7790,7790,7790,0
20230830,173100,5480586270,7790,7790,7790,7790,0
20230830,173000,5480586270,7790,7790,7790,7790,0
20230830,172900,5480586270,7790,7790,7790,7790,0
20230830,172800,5480586270,7790,7790,7790,7790,0
20230830,172700,5480586270,7790,7790,7790,7790,156416
20230830,172600,5480586270,7790,7790,7790,7790,0
20230830,172500,5480586270,7790,7790,7790,7790,0
20230830,172400,5480586270,7790,7790,7790,7790,0
20230830,172300,5480586270,7790,7790,7790,7790,0
20230830,172200,5480586270,7790,7790,7790,7790,0
20230830,172100,5480586270,7790,7790,7790,7790,0
20230830,172000,5480586270,7790,7790,7790,7790,0
20230830,171900,5480586270,7790,7790,7790,7790,0
20230830,171800,5480586270,7790,7790,7790,7790,0
20230830,171700,5480586270,7790,7790,7790,7790,0
20230830,171600,5480586270,7790,7790,7790,7790,0
20230830,171500,5480586270,7790,7790,7790,7790,0
20230830,171400,5480586270,7790,7790,7790,7790,0
20230830,171300,5480586270,7790,7790,7790,7790,0
20230830,171200,5480586270,7790,7790,7790,7790,0
20230830,171100,5480586270,7790,7790,7790,7790,0
20230830,171000,5480586270,7790,7790,7790,7790,0
20230830,170900,5480586270,7790,7790,7790,7790,0
20230830,170800,5480586270,7790,7790,7790,7790,0
20230830,170700,5480586270,7790,7790,7790,7790,0
20230830,170600,5480586270,7790,7790,7790,7790,0
20230830,170500,5480586270,7790,7790,7790,7790,0
20230830,170400,5480586270,7790,7790,7790,7790,0
20230830,170300,5480586270,7790,7790,7790,7790,0
20230830,170200,5480586270,7790,7790,7790,7790,0
20230830,170100,5480586270,7790,7790,7790,7790,0
20230830,170000,5480586270,7790,7790,7790,7790,0
20230830,165900,5480586270,7790,7790,7790,7790,0
20230830,165800,5480586270,7790,7790,7790,7790,0
20230830,165700,5480586270,7790,7790,7790,7790,156416
20230830,165600,5480586270,7790,7790,7790,7790,0
20230830,165500,5480586270,7790,7790,7790,7790,0
20230830,165400,5480586270,7790,7790,7790,7790,0
20230830,165300,5480586270,7790,7790,7790,7790,0
20230830,165200,5480586270,7790,7790,7790,7790,0
20230830,165100,5480586270,7790,7790,7790,7790,0
20230830,165000,5480586270,7790,7790,7790,7790,0
20230830,164900,5480586270,7790,7790,7790,7790,0
20230830,164800,5480586270,7790,7790,7790,7790,0
20230830,164700,5480586270,7790,7790,7790,7790,0
20230830,164600,5480586270,7790,7790,7790,7790,0
20230830,164500,5480586270,7790,7790,7790,7790,0
20230830,164400,5480586270,7790,7790,7790,7790,0
20230830,164300,5480586270,7790,7790,7790,7790,0
20230830,164200,5480586270,7790,7790,7790,7790,0
20230830,164100,5480586270,7790,7790,7790,7790,0
20230830,164000,5480586270,7790,7790,7790,7790,0
20230830,163900,5480586270,7790,7790,7790,7790,0
20230830,163800,5480586270,7790,7790,7790,7790,0
20230830,163700,5480586270,7790,7790,7790,7790,0
20230830,163600,5480586270,7790,7790,7790,7790,0
20230830,163500,5480586270,7790,7790,7790,7790,0
20230830,163400,5480586270,7790,7790,7790,7790,0
20230830,163300,5480586270,7790,7790,7790,7790,0
20230830,163200,5480586270,7790,7790,7790,7790,0
20230830,163100,5480586270,7790,7790,7790,7790,0
20230830,163000,5480586270,7790,7790,7790,7790,0
20230830,162900,5480586270,7790,7790,7790,7790,0
20230830,162800,5480586270,7790,7790,7790,7790,0
20230830,162700,5480586270,7790,7790,7790,7790,156416
20230830,162600,5480586270,7790,7790,7790,7790,0
20230830,162500,5480586270,7790,7790,7790,7790,0
20230830,162400,5480586270,7790,7790,7790,7790,0
20230830,162300,5480586270,7790,7790,7790,7790,0
20230830,162200,5480586270,7790,7790,7790,7790,0
20230830,162100,5480586270,7790,7790,7790,7790,0
20230830,162000,5480586270,7790,7790,7790,7790,0
20230830,161900,5480586270,7790,7790,7790,7790,0
20230830,161800,5480586270,7790,7790,7790,7790,0
20230830,161700,5480586270,7790,7790,7790,7790,0
20230830,161600,5480586270,7790,7790,7790,7790,0
20230830,161500,5480586270,7790,7790,7790,7790,0
20230830,161400,5480586270,7790,7790,7790,7790,0
20230830,161300,5480586270,7790,7790,7790,7790,0
20230830,161200,5480586270,7790,7790,7790,7790,0
20230830,161100,5480586270,7790,7790,7790,7790,0
20230830,161000,5480586270,7790,7790,7790,7790,0
20230830,160900,5480586270,7790,7790,7790,7790,0
20230830,160800,5480586270,7790,7790,7790,7790,0
20230830,160700,5480586270,7790,7790,7790,7790,0
20230830,160600,5480586270,7790,7790,7790,7790,0
20230830,160500,5480586270,7790,7790,7790,7790,0
20230830,160400,5480586270,7790,7790,7790,7790,0
20230830,160300,5480586270,7790,7790,7790,7790,0
20230830,160200,5480586270,7790,7790,7790,7790,0
20230830,160100,5480586270,7790,7790,7790,7790,0
20230830,160000,5480586270,7790,7790,7790,7790,0
20230830,155900,5480586270,7790,7790,7790,7790,0
20230830,155800,5480586270,7790,7790,7790,7790,0
20230830,155700,5480586270,7790,7790,7790,7790,156416
20230830,155600,5480586270,7790,7790,7790,7790,0
20230830,155500,5480586270,7790,7790,7790,7790,0
20230830,155400,5480586270,7790,7790,7790,7790,0
20230830,155300,5480586270,7790,7790,7790,7790,0
20230830,155200,5480586270,7790,7790,7790,7790,0
20230830,155100,5480586270,7790,7790,7790,7790,0
20230830,155000,5480586270,7790,7790,7790,7790,0
20230830,154900,5480586270,7790,7790,7790,7790,0
20230830,154800,5480586270,7790,7790,7790,7790,0
20230830,154700,5480586270,7790,7790,7790,7790,0
20230830,154600,5480586270,7790,7790,7790,7790,0
20230830,154500,5480586270,7790,7790,7790,7790,0
20230830,154400,5480586270,7790,7790,7790,7790,0
20230830,154300,5480586270,7790,7790,7790,7790,0
20230830,154200,5480586270,7790,7790,7790,7790,0
20230830,154100,5480586270,7790,7790,7790,7790,0
20230830,154000,5480586270,7790,7790,7790,7790,0
20230830,153900,5480586270,7790,7790,7790,7790,0
20230830,153800,5480586270,7790,7790,7790,7790,0
20230830,153700,5480586270,7790,7790,7790,7790,0
20230830,153600,5480586270,7790,7790,7790,7790,0
20230830,153500,5480586270,7790,7790,7790,7790,0
20230830,153400,5480586270,7790,7790,7790,7790,0
20230830,153300,5480586270,7790,7790,7790,7790,0
20230830,153200,5480586270,7790,7790,7790,7790,0
20230830,153100,5480586270,7790,7790,7790,7790,0
20230830,153000,5480586270,7790,7790,7790,7790,156416
20230830,152900,4262105630,7600,7600,7600,7600,0
20230830,152800,4262105630,7600,7600,7600,7600,0
20230830,152700,4262105630,7600,7600,7600,7600,0
20230830,152600,4262105630,7600,7600,7600,7600,0
20230830,152500,4262105630,7600,7600,7600,7600,0
20230830,152400,4262105630,7600,7600,7600,7600,0
20230830,152300,4262105630,7600,7600,7600,7600,0
20230830,152200,4262105630,7600,7600,7600,7600,0
20230830,152100,4262105630,7600,7600,7600,7600,0
20230830,152000,4262105630,7600,7600,7600,7600,0
20230830,151900,4262105630,7600,7490,7640,7490,55949
20230830,151800,3838133950,7480,7470,7480,7470,357
20230830,151700,3835466910,7490,7480,7500,7470,2273
20230830,151600,3818479170,7490,7490,7490,7480,528
20230830,151500,3814529360,7500,7500,7500,7500,3
20230830,151400,3814506860,7490,7480,7500,7470,618
20230830,151300,3809881920,7490,7480,7500,7480,970
20230830,151200,3802616840,7490,7470,7490,7470,463
20230830,151100,3799158000,7490,7490,7490,7480,1118
20230830,151000,3790784380,7480,7490,7490,7480,706
20230830,150900,3785501860,7470,7470,7470,7470,2
20230830,150800,3785486920,7470,7490,7490,7470,453
20230830,150700,3782101950,7490,7500,7500,7470,161
20230830,150600,3780898370,7460,7500,7500,7460,979
20230830,150500,3773594130,7500,7460,7500,7460,4107
20230830,150400,3742866610,7470,7470,7470,7460,3300
20230830,150300,3718218230,7480,7470,7480,7460,2087
20230830,150200,3702619920,7470,7460,7480,7460,179
20230830,150100,3701282880,7470,7470,7470,7460,1751
20230830,150000,3688203210,7470,7470,7470,7460,2452
20230830,145900,3669899200,7480,7480,7490,7480,18
20230830,145800,3669764550,7480,7480,7480,7480,1513
20230830,145700,3658447310,7470,7470,7470,7470,500
20230830,145600,3654712310,7470,7470,7470,7470,20
20230830,145500,3654562910,7490,7490,7490,7490,1
20230830,145400,3654555420,7470,7470,7470,7470,12
20230830,145300,3654465780,7470,7490,7490,7470,5027
20230830,145200,3616913550,7470,7480,7480,7470,613
20230830,145100,3612330940,7480,7490,7490,7480,100
20230830,145000,3611582910,7500,7500,7500,7500,0
20230830,144900,3611582910,7500,7500,7500,7500,254
20230830,144800,3609677910,7480,7490,7500,7480,104
20230830,144700,3608898970,7480,7480,7490,7480,792
20230830,144600,3602967750,7490,7490,7490,7490,304
20230830,144500,3600690790,7490,7490,7490,7490,260
20230830,144400,3598743390,7490,7470,7490,7470,49
20230830,144300,3598377040,7490,7480,7490,7480,102
20230830,144200,3597614060,7480,7480,7480,7480,500
20230830,144100,3593874060,7490,7490,7490,7490,0
20230830,144000,3593874060,7490,7490,7490,7490,6
20230830,143900,3593829120,7490,7490,7490,7470,1264
20230830,143800,3584364180,7500,7500,7500,7500,0
20230830,143700,3584364180,7500,7490,7500,7490,300
20230830,143600,3582117160,7490,7490,7490,7480,2091
20230830,143500,3566457560,7500,7490,7500,7470,224
20230830,143400,3564782310,7500,7490,7500,7490,31
20230830,143300,3564550110,7490,7490,7490,7480,2758
20230830,143200,3543902910,7490,7490,7490,7490,105
20230830,143100,3543116460,7490,7490,7490,7480,324
20230830,143000,3540691150,7490,7490,7500,7490,1391
20230830,142900,3530260400,7490,7500,7500,7490,697
20230830,142800,3525038900,7500,7500,7500,7490,8
20230830,142700,3524978940,7510,7500,7510,7500,95
20230830,142600,3524266420,7500,7510,7510,7500,206
20230830,142500,3522721410,7500,7490,7500,7490,1447
20230830,142400,3511873240,7490,7490,7500,7480,1231
20230830,142300,3502653140,7490,7490,7490,7480,705
20230830,142200,3497372740,7480,7490,7500,7480,186
20230830,142100,3495979610,7500,7490,7500,7490,401
20230830,142000,3492976110,7490,7490,7490,7490,1232
20230830,141900,3483748430,7490,7490,7500,7490,870
20230830,141800,3477232120,7490,7490,7490,7490,131
20230830,141700,3476250930,7500,7500,7500,7500,5
20230830,141600,3476213430,7500,7500,7500,7500,1
20230830,141500,3476205930,7500,7500,7500,7480,1225
20230830,141400,3467024470,7500,7490,7500,7490,101
20230830,141300,3466267970,7490,7480,7490,7480,487
20230830,141200,3462621440,7490,7480,7490,7480,987
20230830,141100,3455230810,7460,7500,7500,7460,5256
20230830,141000,3415985410,7480,7480,7480,7480,439
20230830,140900,3412701690,7480,7480,7490,7480,280
20230830,140800,3410606490,7480,7490,7490,7480,494
20230830,140700,3406911320,7500,7470,7500,7470,73
20230830,140600,3406365930,7480,7490,7500,7470,1261
20230830,140500,3396936020,7490,7480,7490,7480,553
20230830,140400,3392799450,7480,7480,7480,7480,415
20230830,140300,3389695250,7480,7490,7490,7470,2665
20230830,140200,3369776340,7490,7490,7510,7490,348
20230830,140100,3367169800,7500,7500,7500,7500,300
20230830,140000,3364919800,7500,7480,7500,7480,1657
20230830,135900,3352494400,7470,7490,7490,7470,913
20230830,135800,3345673990,7500,7490,7500,7490,116
20230830,135700,3344805030,7490,7510,7510,7470,4027
20230830,135600,3314689590,7510,7510,7510,7510,1278
20230830,135500,3305091810,7510,7510,7510,7510,38
20230830,135400,3304806430,7500,7500,7500,7500,303
20230830,135300,3302533930,7500,7510,7510,7500,169
20230830,135200,3301266420,7500,7500,7500,7500,488
20230830,135100,3297606420,7500,7500,7500,7500,1
20230830,135000,3297598920,7480,7490,7500,7480,433
20230830,134900,3294359320,7500,7490,7500,7490,1106
20230830,134800,3286070370,7490,7490,7490,7480,83
20230830,134700,3285448830,7490,7490,7490,7490,123
20230830,134600,3284527560,7480,7470,7490,7470,2893
20230830,134500,3262888650,7470,7480,7480,7470,11
20230830,134400,3262806380,7470,7470,7470,7470,856
20230830,134300,3256412060,7470,7480,7480,7470,5935
20230830,134200,3212053730,7500,7480,7500,7480,5174
20230830,134100,3173352190,7480,7480,7500,7480,203
20230830,134000,3171833730,7500,7490,7500,7480,10101
20230830,133900,3096275730,7500,7510,7510,7480,2556
20230830,133800,3077125200,7510,7510,7510,7510,31
20230830,133700,3076892390,7510,7510,7510,7510,3
20230830,133600,3076869860,7500,7500,7500,7500,414
20230830,133500,3073764860,7500,7500,7500,7500,35
20230830,133400,3073502360,7500,7510,7510,7500,1163
20230830,133300,3064779840,7500,7500,7500,7500,345
20230830,133200,3062192340,7510,7510,7510,7510,2
20230830,133100,3062177320,7500,7500,7500,7490,1522
20230830,133000,3050763430,7480,7480,7480,7480,56
20230830,132900,3050344550,7500,7500,7500,7500,101
20230830,132800,3049587050,7480,7500,7500,7480,248
20230830,132700,3047729350,7510,7510,7510,7510,0
20230830,132600,3047729350,7510,7510,7510,7510,0
20230830,132500,3047729350,7510,7510,7510,7470,3907
20230830,132400,3018499600,7510,7500,7510,7500,261
20230830,132300,3016539500,7510,7510,7510,7510,99
20230830,132200,3015796010,7510,7510,7510,7490,733
20230830,132100,3010305800,7490,7500,7500,7490,171
20230830,132000,3009024590,7510,7520,7520,7510,204
20230830,131900,3007491200,7520,7510,7520,7510,4
20230830,131800,3007461130,7510,7500,7510,7490,1564
20230830,131700,2995746060,7500,7490,7500,7490,151
20230830,131600,2994614040,7500,7510,7510,7500,187
20230830,131500,2993211530,7500,7500,7510,7500,433
20230830,131400,2989964020,7510,7510,7510,7510,603
20230830,131300,2985435490,7510,7530,7530,7510,1103
20230830,131200,2977150920,7520,7520,7520,7520,1728
20230830,131100,2964156360,7520,7520,7520,7520,1
20230830,131000,2964148840,7500,7520,7520,7500,125
20230830,130900,2963209340,7520,7490,7520,7490,312
20230830,130800,2960868430,7530,7510,7530,7500,1400
20230830,130700,2950366540,7530,7520,7530,7510,132
20230830,130600,2949374680,7520,7520,7520,7520,860
20230830,130500,2942907480,7520,7520,7530,7520,1843
20230830,130400,2929047010,7520,7520,7520,7520,1499
20230830,130300,2917774530,7530,7520,7530,7520,1004
20230830,130200,2910224440,7520,7520,7520,7510,1035
20230830,130100,2902445380,7510,7520,7520,7510,546
20230830,130000,2898339900,7510,7510,7510,7510,199
20230830,125900,2896845410,7520,7500,7520,7500,176
20230830,125800,2895523890,7500,7500,7500,7500,138
20230830,125700,2894488890,7510,7510,7510,7510,1152
20230830,125600,2885837370,7510,7510,7510,7510,101
20230830,125500,2885078860,7510,7500,7510,7500,247
20230830,125400,2883226300,7510,7510,7510,7510,201
20230830,125300,2881716790,7470,7510,7510,7470,16
20230830,125200,2881597200,7470,7500,7510,7470,478
20230830,125100,2878015230,7510,7510,7510,7510,100
20230830,125000,2877264230,7520,7500,7520,7500,9
20230830,124900,2877196710,7530,7530,7530,7530,150
20230830,124800,2876067210,7470,7520,7530,7470,4325
20230830,124700,2843599030,7520,7500,7530,7500,663
20230830,124600,2838621000,7500,7520,7520,7500,5724
20230830,124500,2795673980,7540,7500,7540,7500,5579
20230830,124400,2753742570,7510,7500,7510,7500,2895
20230830,124300,2732030060,7490,7480,7490,7480,913
20230830,124200,2725192070,7480,7490,7490,7470,385
20230830,124100,2722313100,7490,7470,7490,7470,219
20230830,124000,2720677150,7480,7490,7490,7480,2450
20230830,123900,2702341050,7480,7480,7480,7480,137
20230830,123800,2701316290,7480,7480,7480,7470,221
20230830,123700,2699663220,7480,7480,7480,7480,318
20230830,123600,2697284580,7480,7480,7480,7480,102
20230830,123500,2696521620,7480,7470,7480,7470,1387
20230830,123400,2686160200,7470,7460,7470,7460,583
20230830,123300,2681809520,7450,7450,7450,7450,103
20230830,123200,2681042170,7460,7460,7460,7460,1
20230830,123100,2681034710,7450,7450,7450,7450,92
20230830,123000,2680349310,7460,7460,7460,7460,320
20230830,122900,2677962110,7450,7450,7450,7450,81
20230830,122800,2677358660,7460,7450,7470,7440,1190
20230830,122700,2668496250,7470,7450,7470,7450,196
20230830,122600,2667036030,7450,7450,7450,7450,34
20230830,122500,2666782730,7470,7470,7470,7470,0
20230830,122400,2666782730,7470,7460,7470,7440,19
20230830,122300,2666641220,7470,7470,7470,7470,250
20230830,122200,2664773720,7470,7470,7470,7470,1134
20230830,122100,2656302740,7470,7470,7470,7470,1482
20230830,122000,2645232200,7470,7470,7470,7440,2020
20230830,121900,2630182320,7470,7470,7470,7470,0
20230830,121800,2630182320,7470,7470,7470,7470,575
20230830,121700,2625887070,7480,7470,7480,7470,103
20230830,121600,2625117650,7470,7470,7470,7470,632
20230830,121500,2620396610,7470,7470,7470,7470,60
20230830,121400,2619948410,7470,7470,7470,7470,246
20230830,121300,2618110790,7470,7470,7470,7470,300
20230830,121200,2615869790,7470,7460,7470,7440,193
20230830,121100,2614429450,7450,7460,7470,7450,3
20230830,121000,2614407070,7450,7450,7450,7450,4
20230830,120900,2614377270,7440,7460,7460,7440,1161
20230830,120800,2605725870,7470,7470,7480,7470,30
20230830,120700,2605501760,7450,7470,7470,7450,2
20230830,120600,2605486840,7440,7460,7460,7440,786
20230830,120500,2599632810,7470,7460,7470,7460,25
20230830,120400,2599446300,7470,7470,7470,7470,0
20230830,120300,2599446300,7470,7470,7490,7470,13
20230830,120200,2599349160,7470,7470,7470,7440,5002
20230830,120100,2562115690,7460,7470,7470,7460,1478
20230830,120000,2551089760,7480,7460,7480,7460,501
20230830,115900,2547352280,7460,7480,7480,7460,997
20230830,115800,2539907590,7480,7500,7500,7480,601
20230830,115700,2535402900,7500,7500,7500,7500,650
20230830,115600,2530527900,7510,7490,7510,7480,1587
20230830,115500,2518625480,7490,7490,7490,7470,178
20230830,115400,2517294880,7490,7510,7510,7480,1412
20230830,115300,2506716990,7480,7500,7510,7480,2315
20230830,115200,2489348560,7500,7470,7500,7470,2281
20230830,115100,2472269300,7470,7470,7470,7470,1434
20230830,115000,2461557320,7470,7450,7470,7450,641
20230830,114900,2456775420,7450,7450,7450,7450,635
20230830,114800,2452044670,7440,7440,7440,7440,527
20230830,114700,2448123790,7450,7450,7450,7450,737
20230830,114600,2442633140,7460,7460,7460,7450,134
20230830,114500,2441634810,7440,7440,7440,7440,437
20230830,114400,2438383530,7440,7430,7440,7430,104
20230830,114300,2437610460,7460,7450,7460,7420,5501
20230830,114200,2396770260,7460,7450,7460,7440,192
20230830,114100,2395339780,7450,7450,7450,7450,820
20230830,114000,2389230780,7450,7450,7450,7450,424
20230830,113900,2386071980,7460,7440,7460,7440,1909
20230830,113800,2371862160,7450,7460,7460,7440,483
20230830,113700,2368264210,7450,7450,7450,7440,563
20230830,113600,2364069870,7450,7450,7450,7450,159
20230830,113500,2362885320,7450,7450,7460,7450,241
20230830,113400,2361089360,7450,7430,7450,7420,1566
20230830,113300,2349462520,7430,7440,7440,7430,608
20230830,113200,2344941680,7440,7470,7470,7440,717
20230830,113100,2339605070,7470,7460,7470,7460,1014
20230830,113000,2332032790,7470,7450,7470,7430,3612
20230830,112900,2305112990,7450,7430,7450,7410,6906
20230830,112800,2253904980,7430,7480,7490,7420,9007
20230830,112700,2186931560,7490,7470,7490,7450,3096
20230830,112600,2163829540,7490,7490,7510,7470,6751
20230830,112500,2113328740,7510,7480,7510,7480,732
20230830,112400,2107850350,7480,7510,7510,7480,725
20230830,112300,2102419970,7520,7500,7520,7470,2552
20230830,112200,2083310210,7500,7490,7510,7480,4483
20230830,112100,2049753530,7490,7530,7530,7490,6795
20230830,112000,1998773600,7520,7550,7570,7520,4477
20230830,111900,1964979250,7550,7510,7550,7480,9917
20230830,111800,1890314790,7500,7490,7510,7490,2098
20230830,111700,1874583450,7480,7530,7530,7460,18408
20230830,111600,1736700810,7530,7540,7570,7500,13272
20230830,111500,1636726530,7540,7550,7560,7500,8606
20230830,111400,1571909610,7550,7580,7580,7520,8901
20230830,111300,1504678060,7590,7530,7590,7510,12152
20230830,111200,1412773320,7530,7520,7540,7500,12780
20230830,111100,1316711740,7520,7530,7550,7480,15832
20230830,111000,1197692770,7550,7500,7570,7480,16602
20230830,110900,1072745780,7530,7540,7570,7470,13419
20230830,110800,971723040,7540,7430,7550,7430,20680
20230830,110700,816482680,7440,7430,7450,7430,71
20230830,110600,815955120,7440,7440,7440,7440,11
20230830,110500,815873280,7440,7440,7440,7440,200
20230830,110400,814385280,7440,7460,7460,7440,201
20230830,110300,812889820,7440,7440,7440,7440,5
20230830,110200,812852620,7430,7460,7460,7430,1576
20230830,110100,801125750,7460,7450,7460,7440,694
20230830,110000,795955730,7450,7460,7460,7450,112
20230830,105900,795121320,7450,7460,7460,7450,152
20230830,105800,793988900,7450,7450,7450,7450,536
20230830,105700,789995700,7460,7460,7460,7460,67
20230830,105600,789495880,7460,7460,7460,7460,3
20230830,105500,789473500,7460,7450,7460,7450,399
20230830,105400,786500940,7460,7450,7460,7450,2531
20230830,105300,767632010,7450,7430,7450,7430,632
20230830,105200,762929990,7440,7440,7440,7440,135
20230830,105100,761925590,7430,7430,7430,7430,400
20230830,105000,758953590,7440,7430,7440,7430,65
20230830,104900,758470630,7410,7430,7440,7410,1070
20230830,104800,750529420,7440,7440,7440,7430,181
20230830,104700,749183880,7440,7430,7440,7430,520
20230830,104600,745320270,7430,7430,7430,7430,0
20230830,104500,745320270,7430,7430,7430,7430,1
20230830,104400,745312840,7420,7420,7420,7420,561
20230830,104300,741150220,7420,7410,7420,7410,79
20230830,104200,740564820,7410,7410,7410,7400,202
20230830,104100,739069300,7420,7420,7420,7420,3
20230830,104000,739047040,7420,7420,7420,7420,0
20230830,103900,739047040,7420,7420,7420,7420,80
20230830,103800,738453440,7400,7420,7420,7400,331
20230830,103700,736003420,7410,7390,7410,7390,1800
20230830,103600,722690810,7380,7370,7380,7370,1317
20230830,103500,712981510,7370,7380,7380,7370,340
20230830,103400,710474060,7370,7370,7370,7370,100
20230830,103300,709737060,7380,7390,7390,7370,751
20230830,103200,704194920,7390,7380,7390,7380,88
20230830,103100,703545470,7380,7380,7380,7380,1964
20230830,103000,689051150,7380,7390,7390,7380,362
20230830,102900,686379570,7380,7380,7380,7380,1537
20230830,102800,675036510,7380,7390,7390,7380,581
20230830,102700,670748720,7380,7390,7390,7380,227
20230830,102600,669073450,7370,7380,7380,7370,537
20230830,102500,665115290,7380,7380,7380,7380,48
20230830,102400,664761050,7380,7390,7390,7380,216
20230830,102300,663166850,7390,7400,7400,7390,189
20230830,102200,661769870,7410,7380,7410,7380,179
20230830,102100,660446340,7420,7400,7420,7380,794
20230830,102000,654584550,7390,7400,7410,7390,484
20230830,101900,651003120,7410,7410,7410,7410,24
20230830,101800,650825280,7430,7430,7430,7430,0
20230830,101700,650825280,7430,7430,7430,7430,0
20230830,101600,650825280,7430,7430,7430,7430,0
20230830,101500,650825280,7430,7420,7430,7420,40
20230830,101400,650528180,7430,7390,7430,7390,182
20230830,101300,649183120,7420,7390,7420,7390,1740
20230830,101200,636316990,7440,7430,7440,7430,2
20230830,101100,636302120,7380,7440,7440,7380,3189
20230830,101000,612699590,7450,7420,7450,7410,542
20230830,100900,608667120,7420,7420,7420,7410,654
20230830,100800,603814940,7430,7430,7430,7420,48
20230830,100700,603458410,7420,7420,7430,7420,283
20230830,100600,601358460,7410,7410,7410,7410,10
20230830,100500,601284360,7420,7420,7420,7410,35
20230830,100400,601024930,7420,7400,7420,7400,815
20230830,100300,594978390,7410,7420,7420,7410,28
20230830,100200,594770780,7420,7410,7420,7410,406
20230830,100100,591762310,7410,7420,7420,7410,113
20230830,100000,590924940,7410,7400,7420,7400,41
20230830,095900,590621410,7410,7400,7410,7400,451
20230830,095800,587284000,7410,7410,7410,7400,134
20230830,095700,586292280,7390,7410,7410,7390,336
20230830,095600,583809220,7350,7420,7420,7350,9110
20230830,095500,516655320,7420,7420,7420,7420,35
20230830,095400,516395620,7420,7430,7430,7420,31
20230830,095300,516165350,7430,7430,7430,7430,5
20230830,095200,516128200,7430,7410,7430,7400,562
20230830,095100,511969080,7410,7430,7430,7410,3871
20230830,095000,483240960,7430,7450,7450,7430,798
20230830,094900,477307810,7450,7440,7450,7440,1436
20230830,094800,466623960,7450,7450,7450,7450,869
20230830,094700,460149910,7450,7450,7460,7450,256
20230830,094600,458242700,7450,7450,7450,7450,519
20230830,094500,454376150,7450,7450,7460,7450,623
20230830,094400,449734780,7460,7450,7460,7450,103
20230830,094300,448967420,7460,7460,7460,7460,462
20230830,094200,445520900,7460,7460,7460,7460,5
20230830,094100,445483600,7460,7460,7460,7460,0
20230830,094000,445483600,7460,7460,7460,7460,166
20230830,093900,444245240,7460,7470,7470,7460,2129
20230830,093800,428345400,7470,7460,7470,7460,387
20230830,093700,425458370,7440,7460,7460,7440,1017
20230830,093600,417888550,7470,7470,7470,7460,2032
20230830,093500,402709750,7470,7470,7470,7470,237
20230830,093400,400939360,7450,7470,7470,7450,2939
20230830,093300,379004180,7470,7460,7470,7460,974
20230830,093200,371735530,7460,7470,7470,7460,281
20230830,093100,369638770,7470,7470,7470,7470,412
20230830,093000,366561130,7470,7470,7470,7440,762
20230830,092900,360870490,7470,7460,7470,7460,811
20230830,092800,354820370,7450,7430,7450,7430,1872
20230830,092700,340888990,7430,7440,7440,7430,533
20230830,092600,336928770,7440,7440,7440,7440,176
20230830,092500,335619330,7440,7430,7440,7430,529
20230830,092400,331688620,7450,7430,7450,7430,79
20230830,092300,331100870,7450,7440,7450,7430,4736
20230830,092200,295884720,7430,7440,7440,7430,2344
20230830,092100,278465070,7440,7430,7450,7430,1938
20230830,092000,264047700,7430,7440,7440,7430,1022
20230830,091900,256447190,7440,7420,7440,7420,1275
20230830,091800,246962050,7430,7410,7450,7410,1320
20230830,091700,237142870,7430,7430,7430,7410,1537
20230830,091600,225733970,7430,7420,7430,7410,737
20230830,091500,220268970,7420,7420,7420,7410,342
20230830,091400,217731830,7420,7420,7420,7420,1430
20230830,091300,207121230,7420,7430,7430,7420,1757
20230830,091200,194068920,7430,7450,7460,7430,686
20230830,091100,188965780,7450,7450,7460,7440,2757
20230830,091000,168427620,7450,7450,7450,7440,506
20230830,090900,164661470,7450,7450,7460,7450,929
20230830,090800,157734410,7450,7470,7470,7450,1705
20230830,090700,145016670,7480,7470,7480,7460,3605
20230830,090600,118066110,7470,7450,7470,7440,4589
20230830,090500,83885050,7440,7420,7450,7400,1736
20230830,090400,70997160,7410,7420,7430,7410,621
20230830,090300,66390130,7410,7420,7420,7410,380
20230830,090200,63571530,7420,7430,7440,7420,317
20230830,090100,61215740,7430,7390,7430,7390,6609
20230830,090000,12282670,7400,7400,7420,7400,1628