KissMeData/087600/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194700,70700735530,8760,8760,8760,8760,33724
20230830,194600,70700735530,8760,8760,8760,8760,0
20230830,194500,70700735530,8760,8760,8760,8760,0
20230830,194400,70700735530,8760,8760,8760,8760,0
20230830,194300,70700735530,8760,8760,8760,8760,0
20230830,194200,70700735530,8760,8760,8760,8760,0
20230830,194100,70700735530,8760,8760,8760,8760,0
20230830,194000,70700735530,8760,8760,8760,8760,0
20230830,193900,70700735530,8760,8760,8760,8760,0
20230830,193800,70700735530,8760,8760,8760,8760,0
20230830,193700,70700735530,8760,8760,8760,8760,0
20230830,193600,70700735530,8760,8760,8760,8760,0
20230830,193500,70700735530,8760,8760,8760,8760,0
20230830,193400,70700735530,8760,8760,8760,8760,0
20230830,193300,70700735530,8760,8760,8760,8760,0
20230830,193200,70700735530,8760,8760,8760,8760,0
20230830,193100,70700735530,8760,8760,8760,8760,0
20230830,193000,70700735530,8760,8760,8760,8760,0
20230830,192900,70700735530,8760,8760,8760,8760,0
20230830,192800,70700735530,8760,8760,8760,8760,0
20230830,192700,70700735530,8760,8760,8760,8760,0
20230830,192600,70700735530,8760,8760,8760,8760,0
20230830,192500,70700735530,8760,8760,8760,8760,0
20230830,192400,70700735530,8760,8760,8760,8760,0
20230830,192300,70700735530,8760,8760,8760,8760,0
20230830,192200,70700735530,8760,8760,8760,8760,0
20230830,192100,70700735530,8760,8760,8760,8760,0
20230830,192000,70700735530,8760,8760,8760,8760,0
20230830,191900,70700735530,8760,8760,8760,8760,0
20230830,191800,70700735530,8760,8760,8760,8760,0
20230830,191700,70700735530,8760,8760,8760,8760,33724
20230830,191600,70700735530,8760,8760,8760,8760,0
20230830,191500,70700735530,8760,8760,8760,8760,0
20230830,191400,70700735530,8760,8760,8760,8760,0
20230830,191300,70700735530,8760,8760,8760,8760,0
20230830,191200,70700735530,8760,8760,8760,8760,0
20230830,191100,70700735530,8760,8760,8760,8760,0
20230830,191000,70700735530,8760,8760,8760,8760,0
20230830,190900,70700735530,8760,8760,8760,8760,0
20230830,190800,70700735530,8760,8760,8760,8760,0
20230830,190700,70700735530,8760,8760,8760,8760,0
20230830,190600,70700735530,8760,8760,8760,8760,0
20230830,190500,70700735530,8760,8760,8760,8760,0
20230830,190400,70700735530,8760,8760,8760,8760,0
20230830,190300,70700735530,8760,8760,8760,8760,0
20230830,190200,70700735530,8760,8760,8760,8760,0
20230830,190100,70700735530,8760,8760,8760,8760,0
20230830,190000,70700735530,8760,8760,8760,8760,0
20230830,185900,70700735530,8760,8760,8760,8760,0
20230830,185800,70700735530,8760,8760,8760,8760,0
20230830,185700,70700735530,8760,8760,8760,8760,0
20230830,185600,70700735530,8760,8760,8760,8760,0
20230830,185500,70700735530,8760,8760,8760,8760,0
20230830,185400,70700735530,8760,8760,8760,8760,0
20230830,185300,70700735530,8760,8760,8760,8760,0
20230830,185200,70700735530,8760,8760,8760,8760,0
20230830,185100,70700735530,8760,8760,8760,8760,0
20230830,185000,70700735530,8760,8760,8760,8760,0
20230830,184900,70700735530,8760,8760,8760,8760,0
20230830,184800,70700735530,8760,8760,8760,8760,0
20230830,184700,70700735530,8760,8760,8760,8760,33724
20230830,184600,70700735530,8760,8760,8760,8760,0
20230830,184500,70700735530,8760,8760,8760,8760,0
20230830,184400,70700735530,8760,8760,8760,8760,0
20230830,184300,70700735530,8760,8760,8760,8760,0
20230830,184200,70700735530,8760,8760,8760,8760,0
20230830,184100,70700735530,8760,8760,8760,8760,0
20230830,184000,70700735530,8760,8760,8760,8760,0
20230830,183900,70700735530,8760,8760,8760,8760,0
20230830,183800,70700735530,8760,8760,8760,8760,0
20230830,183700,70700735530,8760,8760,8760,8760,0
20230830,183600,70700735530,8760,8760,8760,8760,0
20230830,183500,70700735530,8760,8760,8760,8760,0
20230830,183400,70700735530,8760,8760,8760,8760,0
20230830,183300,70700735530,8760,8760,8760,8760,0
20230830,183200,70700735530,8760,8760,8760,8760,0
20230830,183100,70700735530,8760,8760,8760,8760,0
20230830,183000,70700735530,8760,8760,8760,8760,0
20230830,182900,70700735530,8760,8760,8760,8760,0
20230830,182800,70700735530,8760,8760,8760,8760,0
20230830,182700,70700735530,8760,8760,8760,8760,0
20230830,182600,70700735530,8760,8760,8760,8760,0
20230830,182500,70700735530,8760,8760,8760,8760,0
20230830,182400,70700735530,8760,8760,8760,8760,0
20230830,182300,70700735530,8760,8760,8760,8760,0
20230830,182200,70700735530,8760,8760,8760,8760,0
20230830,182100,70700735530,8760,8760,8760,8760,0
20230830,182000,70700735530,8760,8760,8760,8760,0
20230830,181900,70700735530,8760,8760,8760,8760,0
20230830,181800,70700735530,8760,8760,8760,8760,0
20230830,181700,70700735530,8760,8760,8760,8760,33724
20230830,181600,70700735530,8760,8760,8760,8760,0
20230830,181500,70700735530,8760,8760,8760,8760,0
20230830,181400,70700735530,8760,8760,8760,8760,0
20230830,181300,70700735530,8760,8760,8760,8760,0
20230830,181200,70700735530,8760,8760,8760,8760,0
20230830,181100,70700735530,8760,8760,8760,8760,0
20230830,181000,70700735530,8760,8760,8760,8760,0
20230830,180900,70700735530,8760,8760,8760,8760,0
20230830,180800,70700735530,8760,8760,8760,8760,0
20230830,180700,70700735530,8760,8760,8760,8760,0
20230830,180600,70700735530,8760,8760,8760,8760,0
20230830,180500,70700735530,8760,8760,8760,8760,0
20230830,180400,70700735530,8760,8760,8760,8760,0
20230830,180300,70700735530,8760,8760,8760,8760,0
20230830,180200,70700735530,8760,8760,8760,8760,0
20230830,180100,70700735530,8760,8760,8760,8760,0
20230830,180000,70700735530,8760,8760,8760,8760,0
20230830,175900,70700735530,8760,8760,8760,8760,0
20230830,175800,70700735530,8760,8760,8760,8760,0
20230830,175700,70700735530,8760,8760,8760,8760,0
20230830,175600,70700735530,8760,8760,8760,8760,0
20230830,175500,70700735530,8760,8760,8760,8760,0
20230830,175400,70700735530,8760,8760,8760,8760,0
20230830,175300,70700735530,8760,8760,8760,8760,0
20230830,175200,70700735530,8760,8760,8760,8760,0
20230830,175100,70700735530,8760,8760,8760,8760,0
20230830,175000,70700735530,8760,8760,8760,8760,0
20230830,174900,70700735530,8760,8760,8760,8760,0
20230830,174800,70700735530,8760,8760,8760,8760,0
20230830,174700,70700735530,8760,8760,8760,8760,33724
20230830,174600,70700735530,8760,8760,8760,8760,0
20230830,174500,70700735530,8760,8760,8760,8760,0
20230830,174400,70700735530,8760,8760,8760,8760,0
20230830,174300,70700735530,8760,8760,8760,8760,0
20230830,174200,70700735530,8760,8760,8760,8760,0
20230830,174100,70700735530,8760,8760,8760,8760,0
20230830,174000,70700735530,8760,8760,8760,8760,0
20230830,173900,70700735530,8760,8760,8760,8760,0
20230830,173800,70700735530,8760,8760,8760,8760,0
20230830,173700,70700735530,8760,8760,8760,8760,0
20230830,173600,70700735530,8760,8760,8760,8760,0
20230830,173500,70700735530,8760,8760,8760,8760,0
20230830,173400,70700735530,8760,8760,8760,8760,0
20230830,173300,70700735530,8760,8760,8760,8760,0
20230830,173200,70700735530,8760,8760,8760,8760,0
20230830,173100,70700735530,8760,8760,8760,8760,0
20230830,173000,70700735530,8760,8760,8760,8760,0
20230830,172900,70700735530,8760,8760,8760,8760,0
20230830,172800,70700735530,8760,8760,8760,8760,0
20230830,172700,70700735530,8760,8760,8760,8760,0
20230830,172600,70700735530,8760,8760,8760,8760,0
20230830,172500,70700735530,8760,8760,8760,8760,0
20230830,172400,70700735530,8760,8760,8760,8760,0
20230830,172300,70700735530,8760,8760,8760,8760,0
20230830,172200,70700735530,8760,8760,8760,8760,0
20230830,172100,70700735530,8760,8760,8760,8760,0
20230830,172000,70700735530,8760,8760,8760,8760,0
20230830,171900,70700735530,8760,8760,8760,8760,0
20230830,171800,70700735530,8760,8760,8760,8760,0
20230830,171700,70700735530,8760,8760,8760,8760,33724
20230830,171600,70700735530,8760,8760,8760,8760,0
20230830,171500,70700735530,8760,8760,8760,8760,0
20230830,171400,70700735530,8760,8760,8760,8760,0
20230830,171300,70700735530,8760,8760,8760,8760,0
20230830,171200,70700735530,8760,8760,8760,8760,0
20230830,171100,70700735530,8760,8760,8760,8760,0
20230830,171000,70700735530,8760,8760,8760,8760,0
20230830,170900,70700735530,8760,8760,8760,8760,0
20230830,170800,70700735530,8760,8760,8760,8760,0
20230830,170700,70700735530,8760,8760,8760,8760,0
20230830,170600,70700735530,8760,8760,8760,8760,0
20230830,170500,70700735530,8760,8760,8760,8760,0
20230830,170400,70700735530,8760,8760,8760,8760,0
20230830,170300,70700735530,8760,8760,8760,8760,0
20230830,170200,70700735530,8760,8760,8760,8760,0
20230830,170100,70700735530,8760,8760,8760,8760,0
20230830,170000,70700735530,8760,8760,8760,8760,0
20230830,165900,70700735530,8760,8760,8760,8760,0
20230830,165800,70700735530,8760,8760,8760,8760,0
20230830,165700,70700735530,8760,8760,8760,8760,0
20230830,165600,70700735530,8760,8760,8760,8760,0
20230830,165500,70700735530,8760,8760,8760,8760,0
20230830,165400,70700735530,8760,8760,8760,8760,0
20230830,165300,70700735530,8760,8760,8760,8760,0
20230830,165200,70700735530,8760,8760,8760,8760,0
20230830,165100,70700735530,8760,8760,8760,8760,0
20230830,165000,70700735530,8760,8760,8760,8760,0
20230830,164900,70700735530,8760,8760,8760,8760,0
20230830,164800,70700735530,8760,8760,8760,8760,0
20230830,164700,70700735530,8760,8760,8760,8760,33724
20230830,164600,70700735530,8760,8760,8760,8760,0
20230830,164500,70700735530,8760,8760,8760,8760,0
20230830,164400,70700735530,8760,8760,8760,8760,0
20230830,164300,70700735530,8760,8760,8760,8760,0
20230830,164200,70700735530,8760,8760,8760,8760,0
20230830,164100,70700735530,8760,8760,8760,8760,0
20230830,164000,70700735530,8760,8760,8760,8760,0
20230830,163900,70700735530,8760,8760,8760,8760,0
20230830,163800,70700735530,8760,8760,8760,8760,0
20230830,163700,70700735530,8760,8760,8760,8760,0
20230830,163600,70700735530,8760,8760,8760,8760,0
20230830,163500,70700735530,8760,8760,8760,8760,0
20230830,163400,70700735530,8760,8760,8760,8760,0
20230830,163300,70700735530,8760,8760,8760,8760,0
20230830,163200,70700735530,8760,8760,8760,8760,0
20230830,163100,70700735530,8760,8760,8760,8760,0
20230830,163000,70700735530,8760,8760,8760,8760,0
20230830,162900,70700735530,8760,8760,8760,8760,0
20230830,162800,70700735530,8760,8760,8760,8760,0
20230830,162700,70700735530,8760,8760,8760,8760,0
20230830,162600,70700735530,8760,8760,8760,8760,0
20230830,162500,70700735530,8760,8760,8760,8760,0
20230830,162400,70700735530,8760,8760,8760,8760,0
20230830,162300,70700735530,8760,8760,8760,8760,0
20230830,162200,70700735530,8760,8760,8760,8760,0
20230830,162100,70700735530,8760,8760,8760,8760,0
20230830,162000,70700735530,8760,8760,8760,8760,0
20230830,161900,70700735530,8760,8760,8760,8760,0
20230830,161800,70700735530,8760,8760,8760,8760,0
20230830,161700,70700735530,8760,8760,8760,8760,33724
20230830,161600,70700735530,8760,8760,8760,8760,0
20230830,161500,70700735530,8760,8760,8760,8760,0
20230830,161400,70700735530,8760,8760,8760,8760,0
20230830,161300,70700735530,8760,8760,8760,8760,0
20230830,161200,70700735530,8760,8760,8760,8760,0
20230830,161100,70700735530,8760,8760,8760,8760,0
20230830,161000,70700735530,8760,8760,8760,8760,0
20230830,160900,70700735530,8760,8760,8760,8760,0
20230830,160800,70700735530,8760,8760,8760,8760,0
20230830,160700,70700735530,8760,8760,8760,8760,0
20230830,160600,70700735530,8760,8760,8760,8760,0
20230830,160500,70700735530,8760,8760,8760,8760,0
20230830,160400,70700735530,8760,8760,8760,8760,0
20230830,160300,70700735530,8760,8760,8760,8760,0
20230830,160200,70700735530,8760,8760,8760,8760,0
20230830,160100,70700735530,8760,8760,8760,8760,0
20230830,160000,70700735530,8760,8760,8760,8760,0
20230830,155900,70700735530,8760,8760,8760,8760,0
20230830,155800,70700735530,8760,8760,8760,8760,0
20230830,155700,70700735530,8760,8760,8760,8760,0
20230830,155600,70700735530,8760,8760,8760,8760,0
20230830,155500,70700735530,8760,8760,8760,8760,0
20230830,155400,70700735530,8760,8760,8760,8760,0
20230830,155300,70700735530,8760,8760,8760,8760,0
20230830,155200,70700735530,8760,8760,8760,8760,0
20230830,155100,70700735530,8760,8760,8760,8760,0
20230830,155000,70700735530,8760,8760,8760,8760,0
20230830,154900,70700735530,8760,8760,8760,8760,0
20230830,154800,70700735530,8760,8760,8760,8760,0
20230830,154700,70700735530,8760,8760,8760,8760,33724
20230830,154600,70700735530,8760,8760,8760,8760,0
20230830,154500,70700735530,8760,8760,8760,8760,0
20230830,154400,70700735530,8760,8760,8760,8760,0
20230830,154300,70700735530,8760,8760,8760,8760,0
20230830,154200,70700735530,8760,8760,8760,8760,0
20230830,154100,70700735530,8760,8760,8760,8760,0
20230830,154000,70700735530,8760,8760,8760,8760,0
20230830,153900,70700735530,8760,8760,8760,8760,0
20230830,153800,70700735530,8760,8760,8760,8760,0
20230830,153700,70700735530,8760,8760,8760,8760,0
20230830,153600,70700735530,8760,8760,8760,8760,0
20230830,153500,70700735530,8760,8760,8760,8760,0
20230830,153400,70700735530,8760,8760,8760,8760,0
20230830,153300,70700735530,8760,8760,8760,8760,0
20230830,153200,70700735530,8760,8760,8760,8760,0
20230830,153100,70700735530,8760,8760,8760,8760,0
20230830,153000,70700735530,8760,8760,8760,8760,33724
20230830,152900,70405313290,8550,8550,8550,8550,0
20230830,152800,70405313290,8550,8550,8550,8550,0
20230830,152700,70405313290,8550,8550,8550,8550,0
20230830,152600,70405313290,8550,8550,8550,8550,0
20230830,152500,70405313290,8550,8550,8550,8550,0
20230830,152400,70405313290,8550,8550,8550,8550,0
20230830,152300,70405313290,8550,8550,8550,8550,0
20230830,152200,70405313290,8550,8550,8550,8550,0
20230830,152100,70405313290,8550,8550,8550,8550,0
20230830,152000,70405313290,8550,8550,8550,8550,0
20230830,151900,70405313290,8550,8610,8610,8500,7118
20230830,151800,70344161430,8600,8580,8620,8530,11167
20230830,151700,70248101210,8580,8520,8580,8500,8778
20230830,151600,70173142420,8520,8490,8520,8490,4251
20230830,151500,70137028730,8490,8530,8530,8470,3126
20230830,151400,70110481820,8530,8550,8550,8510,5476
20230830,151300,70063700630,8560,8550,8600,8540,1782
20230830,151200,70048453480,8550,8570,8630,8540,3600
20230830,151100,70017606450,8570,8630,8630,8570,2434
20230830,151000,69996665140,8590,8610,8650,8590,5051
20230830,150900,69953162220,8610,8530,8610,8530,4097
20230830,150800,69918045710,8520,8450,8700,8440,10294
20230830,150700,69830241030,8450,8520,8520,8450,24029
20230830,150600,69626289400,8520,8560,8580,8510,9349
20230830,150500,69546539140,8560,8550,8580,8530,8113
20230830,150400,69477182300,8540,8550,8570,8530,9224
20230830,150300,69398341700,8550,8600,8610,8550,17403
20230830,150200,69249032250,8600,8640,8650,8600,13176
20230830,150100,69135365890,8630,8660,8680,8630,6173
20230830,150000,69082014480,8660,8750,8750,8610,18181
20230830,145900,68924086410,8750,8760,8770,8750,2778
20230830,145800,68899768120,8760,8790,8800,8760,1610
20230830,145700,68885658770,8790,8830,8830,8750,3305
20230830,145600,68856631750,8810,8810,8880,8750,4682
20230830,145500,68815398660,8780,8750,8860,8750,1298
20230830,145400,68803973460,8760,8750,8790,8750,3818
20230830,145300,68770543590,8750,8850,8850,8750,5538
20230830,145200,68721765250,8870,8860,8880,8830,1919
20230830,145100,68704764210,8850,8920,8920,8800,10874
20230830,145000,68608093670,8900,8780,8920,8760,10435
20230830,144900,68516045420,8780,8770,8790,8750,4620
20230830,144800,68475517630,8770,8780,8830,8770,5756
20230830,144700,68424922890,8770,8810,8820,8770,9378
20230830,144600,68342427940,8810,8710,8840,8700,17336
20230830,144500,68190109910,8720,8740,8740,8620,28234
20230830,144400,67945311720,8740,8860,8860,8700,17414
20230830,144300,67792680350,8870,8850,8880,8760,23336
20230830,144200,67587055800,8850,8940,8940,8850,14428
20230830,144100,67458858710,8950,8860,8950,8840,16112
20230830,144000,67315515840,8870,9000,9000,8860,29013
20230830,143900,67056627090,9000,9110,9110,9000,16904
20230830,143800,66903645910,9100,9140,9150,9090,11578
20230830,143700,66798095340,9130,9030,9130,9000,15125
20230830,143600,66661129900,9030,9160,9170,8940,41076
20230830,143500,66289920200,9180,9290,9290,9160,17613
20230830,143400,66127591840,9300,9370,9370,9250,14836
20230830,143300,65989596520,9370,9380,9390,9350,5799
20230830,143200,65935238450,9350,9400,9450,9350,16702
20230830,143100,65778122100,9400,9330,9430,9330,17306
20230830,143000,65615942770,9330,9350,9350,9310,6712
20230830,142900,65553319250,9350,9350,9360,9280,21381
20230830,142800,65354118960,9350,9350,9500,9340,44772
20230830,142700,64931894370,9350,9280,9480,9270,54400
20230830,142600,64420358660,9270,9280,9290,9260,7513
20230830,142500,64350682100,9270,9220,9280,9220,6786
20230830,142400,64287906330,9240,9210,9240,9200,4132
20230830,142300,64249798020,9230,9210,9240,9200,6845
20230830,142200,64186662970,9210,9190,9250,9190,7621
20230830,142100,64116455260,9190,9230,9250,9190,14843
20230830,142000,63979755690,9230,9290,9290,9230,2447
20230830,141900,63957101210,9290,9250,9290,9250,9228
20230830,141800,63871537250,9260,9210,9280,9210,5164
20230830,141700,63823834900,9210,9280,9300,9210,4456
20230830,141600,63782579010,9250,9160,9290,9150,6271
20230830,141500,63724895720,9160,9240,9260,9160,16196
20230830,141400,63575802810,9240,9270,9280,9240,5140
20230830,141300,63528232900,9270,9280,9300,9260,6079
20230830,141200,63471842150,9280,9210,9280,9210,6161
20230830,141100,63414986260,9210,9320,9320,9200,15163
20230830,141000,63274052610,9330,9240,9360,9240,24868
20230830,140900,63042003840,9250,9200,9250,9170,5820
20230830,140800,62988436730,9200,9170,9250,9100,21577
20230830,140700,62790739090,9170,9280,9280,9170,16879
20230830,140600,62634798950,9270,9320,9380,9230,29733
20230830,140500,62358656420,9320,9230,9380,9230,48020
20230830,140400,61911005580,9270,9220,9280,9160,28835
20230830,140300,61644579180,9230,9220,9230,9140,20452
20230830,140200,61456622930,9220,9140,9220,9080,32048
20230830,140100,61162518130,9140,9160,9170,9040,38315
20230830,140000,60813754040,9160,9270,9290,9080,73926
20230830,135900,60135422800,9260,9510,9510,9200,71766
20230830,135800,59468206830,9500,9510,9600,9500,24011
20230830,135700,59239134940,9510,9600,9630,9500,40677
20230830,135600,58849921520,9600,9670,9770,9600,64938
20230830,135500,58220546250,9670,9670,9730,9570,66881
20230830,135400,57574783140,9670,9540,9740,9540,135956
20230830,135300,56260289890,9550,9430,9570,9350,56287
20230830,135200,55726560560,9420,9340,9550,9330,59710
20230830,135100,55162978640,9340,9340,9370,9290,13588
20230830,135000,55036289100,9340,9240,9350,9240,14425
20230830,134900,54902002820,9240,9280,9350,9240,19916
20230830,134800,54717153990,9280,9380,9390,9220,24634
20230830,134700,54488040060,9390,9190,9400,9190,46875
20230830,134600,54051206080,9170,9310,9320,9140,51828
20230830,134500,53573525700,9300,9330,9470,9300,52224
20230830,134400,53082744530,9350,9270,9360,9180,42143
20230830,134300,52692241070,9270,9340,9370,9230,50012
20230830,134200,52227406160,9330,9480,9500,9310,74200
20230830,134100,51530261230,9490,9520,9640,9420,147317
20230830,134000,50124574140,9560,9400,9560,9350,196289
20230830,133900,48263376650,9430,9080,9490,9070,227250
20230830,133800,46145160540,9070,8920,9110,8900,49271
20230830,133700,45699595790,8900,8910,8930,8870,12188
20230830,133600,45591040940,8870,8850,8920,8810,8034
20230830,133500,45519667340,8810,8880,8890,8800,14047
20230830,133400,45395557790,8870,8840,8920,8840,12663
20230830,133300,45282851560,8850,8870,8890,8800,18176
20230830,133200,45122133080,8870,8950,8970,8770,27423
20230830,133100,44878718070,8970,8940,9090,8870,58250
20230830,133000,44354507410,8940,8550,8970,8540,70881
20230830,132900,43728029520,8540,8550,8550,8540,1353
20230830,132800,43716469040,8550,8550,8550,8540,819
20230830,132700,43709472150,8550,8550,8560,8550,3328
20230830,132600,43681010750,8550,8570,8570,8540,5429
20230830,132500,43634609310,8570,8590,8590,8570,726
20230830,132400,43628381370,8590,8600,8610,8590,1074
20230830,132300,43619145770,8610,8600,8610,8600,784
20230830,132200,43612403330,8600,8580,8610,8580,3078
20230830,132100,43585979380,8580,8570,8580,8570,1900
20230830,132000,43569679590,8570,8560,8580,8550,585
20230830,131900,43564671950,8560,8560,8560,8550,2628
20230830,131800,43542194340,8560,8560,8580,8550,3172
20230830,131700,43515065950,8570,8550,8570,8550,605
20230830,131600,43509892040,8580,8560,8580,8550,3500
20230830,131500,43479913540,8560,8540,8580,8540,3612
20230830,131400,43448972720,8540,8560,8570,8540,5240
20230830,131300,43404194230,8560,8560,8580,8560,3454
20230830,131200,43374618190,8560,8570,8580,8560,2262
20230830,131100,43355242750,8570,8570,8580,8560,4309
20230830,131000,43318324060,8570,8600,8610,8570,4429
20230830,130900,43280334020,8600,8620,8630,8600,327
20230830,130800,43277521560,8630,8610,8630,8600,1255
20230830,130700,43266710960,8610,8600,8610,8580,1041
20230830,130600,43257760970,8600,8590,8600,8590,510
20230830,130500,43253380000,8610,8590,8610,8570,2048
20230830,130400,43235778230,8590,8610,8620,8580,3076
20230830,130300,43209320520,8610,8650,8650,8610,6979
20230830,130200,43149092240,8660,8660,8680,8650,996
20230830,130100,43140469220,8660,8690,8690,8660,3488
20230830,130000,43110222210,8690,8700,8710,8690,932
20230830,125900,43102115790,8710,8680,8710,8680,2268
20230830,125800,43082391450,8670,8670,8680,8670,807
20230830,125700,43075394540,8680,8700,8700,8670,1182
20230830,125600,43065131710,8700,8690,8710,8680,1201
20230830,125500,43054703800,8710,8680,8710,8680,659
20230830,125400,43048983320,8680,8730,8730,8670,8120
20230830,125300,42978512870,8730,8730,8730,8720,51
20230830,125200,42978067890,8730,8710,8730,8700,366
20230830,125100,42974879800,8710,8730,8730,8690,2310
20230830,125000,42954774250,8730,8750,8770,8710,4850
20230830,124900,42912395630,8740,8750,8760,8700,2688
20230830,124800,42888914810,8760,8740,8770,8720,2888
20230830,124700,42863647370,8720,8670,8740,8640,3931
20230830,124600,42829482140,8640,8630,8670,8630,1524
20230830,124500,42816321060,8670,8680,8680,8630,1232
20230830,124400,42805670940,8660,8680,8690,8660,601
20230830,124300,42800460560,8680,8690,8700,8670,703
20230830,124200,42794357960,8700,8720,8720,8690,399
20230830,124100,42790885150,8720,8730,8730,8690,1024
20230830,124000,42781965470,8730,8670,8740,8670,766
20230830,123900,42775293210,8710,8710,8710,8670,131
20230830,123800,42774152360,8710,8720,8720,8640,710
20230830,123700,42767984300,8720,8650,8720,8640,1203
20230830,123600,42757572490,8660,8670,8670,8650,281
20230830,123500,42755139710,8650,8670,8670,8650,318
20230830,123400,42752384650,8670,8700,8720,8670,2000
20230830,123300,42734994030,8740,8750,8750,8700,3838
20230830,123200,42701571800,8750,8700,8790,8700,5734
20230830,123100,42651472630,8700,8660,8700,8660,1518
20230830,123000,42638301680,8660,8650,8670,8650,450
20230830,122900,42634407910,8650,8650,8650,8640,241
20230830,122800,42632324080,8650,8650,8650,8640,1047
20230830,122700,42623268420,8640,8640,8650,8630,630
20230830,122600,42617822510,8640,8610,8650,8610,867
20230830,122500,42610347450,8620,8600,8630,8600,1490
20230830,122400,42597518320,8610,8590,8610,8570,650
20230830,122300,42591935260,8600,8600,8600,8570,2240
20230830,122200,42572732790,8600,8600,8610,8570,2319
20230830,122100,42552842510,8590,8610,8610,8580,563
20230830,122000,42548004620,8610,8600,8610,8570,806
20230830,121900,42541085040,8600,8590,8600,8580,1836
20230830,121800,42525318880,8590,8600,8600,8590,759
20230830,121700,42518798690,8590,8600,8600,8580,1695
20230830,121600,42504229200,8600,8580,8600,8560,5853
20230830,121500,42454059770,8580,8650,8660,8570,9961
20230830,121400,42368283530,8650,8720,8760,8650,4159
20230830,121300,42332225150,8720,8740,8770,8650,7704
20230830,121200,42265149850,8750,8700,8760,8700,1495
20230830,121100,42252122850,8710,8710,8710,8700,6156
20230830,121000,42198546180,8710,8720,8730,8700,1585
20230830,120900,42184743330,8730,8730,8730,8710,454
20230830,120800,42180785330,8730,8760,8760,8720,348
20230830,120700,42177744630,8760,8760,8760,8750,275
20230830,120600,42175336230,8760,8750,8760,8730,1480
20230830,120500,42162402720,8740,8760,8760,8740,314
20230830,120400,42159656100,8760,8750,8760,8750,268
20230830,120300,42157311060,8750,8750,8750,8740,332
20230830,120200,42154409220,8750,8750,8750,8730,966
20230830,120100,42145970490,8750,8770,8770,8740,715
20230830,120000,42139719330,8730,8720,8770,8720,431
20230830,115900,42135954460,8730,8700,8730,8700,2507
20230830,115800,42114139380,8710,8730,8730,8710,1927
20230830,115700,42097348680,8730,8730,8730,8710,1045
20230830,115600,42088239180,8730,8750,8770,8720,293
20230830,115500,42085681440,8790,8800,8800,8760,271
20230830,115400,42083297430,8810,8790,8810,8790,2404
20230830,115300,42062139290,8790,8720,8810,8720,3586
20230830,115200,42030760700,8730,8720,8730,8710,2818
20230830,115100,42006195050,8730,8730,8760,8720,2671
20230830,115000,41982879080,8760,8730,8780,8710,3183
20230830,114900,41955128870,8720,8760,8780,8720,4242
20230830,114800,41918067220,8780,8750,8790,8750,475
20230830,114700,41913907210,8790,8760,8810,8740,4414
20230830,114600,41875246360,8760,8770,8780,8750,2102
20230830,114500,41856831860,8780,8780,8790,8760,697
20230830,114400,41850718030,8760,8750,8790,8750,1486
20230830,114300,41837699740,8750,8800,8800,8740,8987
20230830,114200,41759016320,8800,8820,8830,8770,8820
20230830,114100,41681488080,8830,8820,8840,8810,241
20230830,114000,41679360360,8840,8850,8850,8810,2596
20230830,113900,41656466840,8850,8830,8850,8810,1310
20230830,113800,41644910640,8830,8820,8870,8810,2123
20230830,113700,41626176430,8830,8820,8840,8810,714
20230830,113600,41619873400,8820,8880,8890,8810,3642
20230830,113500,41587615130,8870,8840,8880,8810,3129
20230830,113400,41559922120,8840,8800,8840,8790,1607
20230830,113300,41545770580,8790,8840,8840,8790,880
20230830,113200,41538015790,8840,8840,8840,8780,1931
20230830,113100,41521040960,8840,8780,8840,8770,3363
20230830,113000,41491499060,8780,8820,8840,8780,8403
20230830,112900,41417518840,8820,8820,8840,8800,4024
20230830,112800,41382042510,8820,8880,8880,8800,6617
20230830,112700,41323555120,8890,8860,8890,8800,7896
20230830,112600,41253907720,8850,8920,8950,8850,7140
20230830,112500,41190438270,8920,8980,8980,8850,17492
20230830,112400,41034706510,8990,9070,9070,8980,12646
20230830,112300,40920752080,9060,9070,9080,9040,6388
20230830,112200,40862836470,9070,9110,9120,9020,19327
20230830,112100,40687387630,9120,9190,9200,9110,25928
20230830,112000,40450150330,9200,9070,9230,9070,39803
20230830,111900,40086208000,9070,9080,9100,9040,13215
20230830,111800,39966334520,9070,9000,9080,8970,11436
20230830,111700,39863237750,9010,9080,9090,8990,7814
20230830,111600,39792678820,9090,9040,9090,9040,29453
20230830,111500,39525469090,9040,8970,9060,8950,20121
20230830,111400,39343938990,8960,8960,9000,8940,15447
20230830,111300,39205187040,8960,8940,8960,8910,4011
20230830,111200,39169329990,8940,8880,8940,8880,2945
20230830,111100,39143062710,8880,8870,8910,8870,3820
20230830,111000,39109092120,8870,8800,8870,8790,3774
20230830,110900,39075827890,8800,8810,8810,8800,1528
20230830,110800,39062376700,8810,8820,8820,8810,867
20230830,110700,39054730370,8820,8850,8850,8820,718
20230830,110600,39048396880,8860,8890,8890,8800,3141
20230830,110500,39020709550,8890,8850,8890,8830,4575
20230830,110400,38980149990,8830,8810,8840,8790,5051
20230830,110300,38935647150,8800,8820,8820,8800,639
20230830,110200,38930017050,8810,8810,8820,8800,1526
20230830,110100,38916584620,8810,8810,8850,8800,987
20230830,110000,38907888740,8810,8820,8850,8810,977
20230830,105900,38899267700,8820,8820,8820,8810,239
20230830,105800,38897159790,8810,8830,8830,8810,1872
20230830,105700,38880658020,8830,8810,8850,8810,869
20230830,105600,38872996210,8820,8820,8830,8800,3100
20230830,105500,38845669230,8830,8850,8850,8830,3562
20230830,105400,38814193320,8860,8900,8900,8860,1776
20230830,105300,38798430680,8900,8840,8900,8830,3632
20230830,105200,38766303220,8830,8830,8850,8810,1606
20230830,105100,38752136220,8830,8870,8870,8830,3078
20230830,105000,38724873460,8870,8900,8920,8860,6945
20230830,104900,38663085030,8900,8870,8910,8850,4699
20230830,104800,38621317190,8860,8800,8870,8790,4343
20230830,104700,38583014370,8800,8820,8820,8790,1249
20230830,104600,38572022620,8810,8840,8850,8800,2142
20230830,104500,38553122730,8840,8800,8840,8800,1551
20230830,104400,38539437590,8810,8770,8810,8750,1917
20230830,104300,38522599960,8770,8770,8770,8750,5843
20230830,104200,38471435190,8760,8820,8830,8760,5257
20230830,104100,38425222050,8820,8800,8840,8780,2214
20230830,104000,38405741140,8800,8840,8840,8780,4699
20230830,103900,38364414800,8840,8900,8900,8770,8494
20230830,103800,38289467060,8900,9030,9050,8820,30251
20230830,103700,38018068880,9030,9000,9050,9000,9807
20230830,103600,37929585970,9010,8990,9020,8980,6019
20230830,103500,37875398290,8980,8980,9020,8970,6785
20230830,103400,37814356130,8970,8970,9030,8970,13027
20230830,103300,37697057330,8980,8930,8980,8930,6811
20230830,103200,37636021490,8950,8930,8960,8910,3544
20230830,103100,37604348030,8930,8980,8980,8880,9054
20230830,103000,37523416080,8980,8950,9030,8860,27975
20230830,102900,37272195170,8950,8810,8950,8770,13345
20230830,102800,37154001080,8810,8860,8860,8810,9695
20230830,102700,37068307670,8850,8790,8860,8780,13176
20230830,102600,36951944470,8780,8770,8790,8760,4715
20230830,102500,36910580510,8760,8760,8820,8730,7981
20230830,102400,36840507620,8760,8680,8760,8680,3466
20230830,102300,36810324990,8700,8670,8700,8670,4753
20230830,102200,36769057180,8670,8710,8710,8630,17300
20230830,102100,36618871210,8710,8750,8750,8710,11527
20230830,102000,36518262590,8750,8820,8850,8750,6716
20230830,101900,36459179360,8830,8800,8840,8750,2737
20230830,101800,36435094630,8750,8830,8850,8750,5094
20230830,101700,36390185710,8830,8760,8860,8740,10540
20230830,101600,36297765420,8760,8840,8850,8750,9230
20230830,101500,36216677130,8840,8800,8900,8800,12234
20230830,101400,36108715340,8800,8940,8940,8800,26211
20230830,101300,35876337910,8940,8960,8970,8940,5385
20230830,101200,35828110990,8960,8980,8980,8950,8916
20230830,101100,35748201970,8980,9020,9030,8970,9934
20230830,101000,35659063800,9030,9020,9040,8970,10071
20230830,100900,35568382780,9010,9060,9070,9010,6840
20230830,100800,35506511140,9050,9010,9070,9010,2735
20230830,100700,35481756000,9030,9060,9080,9000,6062
20230830,100600,35426898270,9060,9010,9070,9000,2865
20230830,100500,35401023420,9000,8980,9040,8960,6565
20230830,100400,35342029420,8980,9010,9010,8960,7902
20230830,100300,35271107210,9010,9080,9090,9000,24846
20230830,100200,35046410200,9080,9070,9110,9020,13682
20230830,100100,34922369410,9070,9080,9100,9050,11703
20230830,100000,34816175620,9090,9000,9130,9000,32488
20230830,095900,34521046050,9020,8990,9020,8980,6543
20230830,095800,34462125870,8970,8930,9000,8920,4643
20230830,095700,34420542340,8950,8920,8970,8900,9116
20230830,095600,34339191250,8920,8990,8990,8920,14428
20230830,095500,34210217590,8980,9060,9080,8980,11658
20230830,095400,34104666270,9050,9000,9080,8960,10333
20230830,095300,34011448360,8960,8940,9000,8930,10863
20230830,095200,33914191980,8940,8990,9000,8940,11967
20230830,095100,33807044030,9000,8960,9020,8940,12962
20230830,095000,33690700050,8950,9020,9030,8940,17939
20230830,094900,33529784810,9020,9010,9030,8980,3727
20230830,094800,33496247760,9010,9050,9090,8950,12822
20230830,094700,33381121820,9090,9070,9100,9050,13832
20230830,094600,33255639440,9060,9010,9100,9010,11902
20230830,094500,33147700840,9010,8960,9010,8960,12558
20230830,094400,33034969190,8960,9050,9050,8950,12212
20230830,094300,32925260830,9030,9000,9080,8980,14368
20230830,094200,32795777250,8980,9080,9090,8930,47316
20230830,094100,32370214740,9080,9160,9190,9080,29778
20230830,094000,32097702460,9170,9100,9200,9080,27571
20230830,093900,31845674820,9100,9200,9200,9030,54762
20230830,093800,31346472050,9200,9300,9300,9150,41129
20230830,093700,30968623080,9300,9220,9330,9210,53588
20230830,093600,30472115660,9220,9380,9480,9180,215989
20230830,093500,28446206810,9370,9230,9380,9160,224698
20230830,093400,26363402930,9160,9160,9160,9160,0
20230830,093300,26363402930,9160,9100,9160,9100,27868
20230830,093200,26108364180,9110,9040,9130,8980,57470
20230830,093100,25586322450,9040,9140,9150,8900,108653
20230830,093000,24600208450,9140,9070,9140,8960,90049
20230830,092900,23784656370,9070,9010,9150,9000,140314
20230830,092800,22508752130,9010,8860,9050,8850,71348
20230830,092700,21868346460,8850,8790,8920,8790,43568
20230830,092600,21482670590,8800,8770,8800,8630,44833
20230830,092500,21091051710,8780,9120,9120,8690,117868
20230830,092400,20043765170,9120,8940,9130,8930,123432
20230830,092300,18927747550,8940,9040,9050,8900,101746
20230830,092200,18014139280,9040,8850,9040,8820,108230
20230830,092100,17049843710,8890,8760,8910,8730,102931
20230830,092000,16141525910,8750,8640,8770,8610,50322
20230830,091900,15702356020,8640,8610,8680,8580,16591
20230830,091800,15559120310,8620,8520,8620,8510,11958
20230830,091700,15456447530,8580,8540,8600,8500,14928
20230830,091600,15328932760,8530,8560,8590,8510,11405
20230830,091500,15231639680,8590,8610,8620,8500,26490
20230830,091400,15005189770,8620,8590,8620,8570,14618
20230830,091300,14879452870,8580,8550,8590,8540,17057
20230830,091200,14733323450,8570,8650,8650,8510,57607
20230830,091100,14241449330,8640,8700,8730,8570,37137
20230830,091000,13920793370,8700,8680,8790,8680,18353
20230830,090900,13760475970,8700,8780,8800,8680,33783
20230830,090800,13465806270,8790,8820,8870,8770,76629
20230830,090700,12789337920,8820,8640,8820,8630,56889
20230830,090600,12293024510,8640,8690,8710,8600,42269
20230830,090500,11927911640,8680,8700,8790,8660,51899
20230830,090400,11475400410,8690,8880,8890,8630,88554
20230830,090300,10703609070,8890,9070,9070,8780,114343
20230830,090200,9682885560,9070,9060,9070,8800,135688
20230830,090100,8462783480,9060,8870,9160,8870,417089
20230830,090000,4684297730,8870,8330,8940,8320,545728