KissMeData/098460/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,195300,3405445520,13120,13120,13120,13120,4845
20230830,195200,3405445520,13120,13120,13120,13120,0
20230830,195100,3405445520,13120,13120,13120,13120,0
20230830,195000,3405445520,13120,13120,13120,13120,0
20230830,194900,3405445520,13120,13120,13120,13120,0
20230830,194800,3405445520,13120,13120,13120,13120,0
20230830,194700,3405445520,13120,13120,13120,13120,0
20230830,194600,3405445520,13120,13120,13120,13120,0
20230830,194500,3405445520,13120,13120,13120,13120,0
20230830,194400,3405445520,13120,13120,13120,13120,0
20230830,194300,3405445520,13120,13120,13120,13120,0
20230830,194200,3405445520,13120,13120,13120,13120,0
20230830,194100,3405445520,13120,13120,13120,13120,0
20230830,194000,3405445520,13120,13120,13120,13120,0
20230830,193900,3405445520,13120,13120,13120,13120,0
20230830,193800,3405445520,13120,13120,13120,13120,0
20230830,193700,3405445520,13120,13120,13120,13120,0
20230830,193600,3405445520,13120,13120,13120,13120,0
20230830,193500,3405445520,13120,13120,13120,13120,0
20230830,193400,3405445520,13120,13120,13120,13120,0
20230830,193300,3405445520,13120,13120,13120,13120,0
20230830,193200,3405445520,13120,13120,13120,13120,0
20230830,193100,3405445520,13120,13120,13120,13120,0
20230830,193000,3405445520,13120,13120,13120,13120,0
20230830,192900,3405445520,13120,13120,13120,13120,0
20230830,192800,3405445520,13120,13120,13120,13120,0
20230830,192700,3405445520,13120,13120,13120,13120,0
20230830,192600,3405445520,13120,13120,13120,13120,0
20230830,192500,3405445520,13120,13120,13120,13120,0
20230830,192400,3405445520,13120,13120,13120,13120,0
20230830,192300,3405445520,13120,13120,13120,13120,4845
20230830,192200,3405445520,13120,13120,13120,13120,0
20230830,192100,3405445520,13120,13120,13120,13120,0
20230830,192000,3405445520,13120,13120,13120,13120,0
20230830,191900,3405445520,13120,13120,13120,13120,0
20230830,191800,3405445520,13120,13120,13120,13120,0
20230830,191700,3405445520,13120,13120,13120,13120,0
20230830,191600,3405445520,13120,13120,13120,13120,0
20230830,191500,3405445520,13120,13120,13120,13120,0
20230830,191400,3405445520,13120,13120,13120,13120,0
20230830,191300,3405445520,13120,13120,13120,13120,0
20230830,191200,3405445520,13120,13120,13120,13120,0
20230830,191100,3405445520,13120,13120,13120,13120,0
20230830,191000,3405445520,13120,13120,13120,13120,0
20230830,190900,3405445520,13120,13120,13120,13120,0
20230830,190800,3405445520,13120,13120,13120,13120,0
20230830,190700,3405445520,13120,13120,13120,13120,0
20230830,190600,3405445520,13120,13120,13120,13120,0
20230830,190500,3405445520,13120,13120,13120,13120,0
20230830,190400,3405445520,13120,13120,13120,13120,0
20230830,190300,3405445520,13120,13120,13120,13120,0
20230830,190200,3405445520,13120,13120,13120,13120,0
20230830,190100,3405445520,13120,13120,13120,13120,0
20230830,190000,3405445520,13120,13120,13120,13120,0
20230830,185900,3405445520,13120,13120,13120,13120,0
20230830,185800,3405445520,13120,13120,13120,13120,0
20230830,185700,3405445520,13120,13120,13120,13120,0
20230830,185600,3405445520,13120,13120,13120,13120,0
20230830,185500,3405445520,13120,13120,13120,13120,0
20230830,185400,3405445520,13120,13120,13120,13120,0
20230830,185300,3405445520,13120,13120,13120,13120,4845
20230830,185200,3405445520,13120,13120,13120,13120,0
20230830,185100,3405445520,13120,13120,13120,13120,0
20230830,185000,3405445520,13120,13120,13120,13120,0
20230830,184900,3405445520,13120,13120,13120,13120,0
20230830,184800,3405445520,13120,13120,13120,13120,0
20230830,184700,3405445520,13120,13120,13120,13120,0
20230830,184600,3405445520,13120,13120,13120,13120,0
20230830,184500,3405445520,13120,13120,13120,13120,0
20230830,184400,3405445520,13120,13120,13120,13120,0
20230830,184300,3405445520,13120,13120,13120,13120,0
20230830,184200,3405445520,13120,13120,13120,13120,0
20230830,184100,3405445520,13120,13120,13120,13120,0
20230830,184000,3405445520,13120,13120,13120,13120,0
20230830,183900,3405445520,13120,13120,13120,13120,0
20230830,183800,3405445520,13120,13120,13120,13120,0
20230830,183700,3405445520,13120,13120,13120,13120,0
20230830,183600,3405445520,13120,13120,13120,13120,0
20230830,183500,3405445520,13120,13120,13120,13120,0
20230830,183400,3405445520,13120,13120,13120,13120,0
20230830,183300,3405445520,13120,13120,13120,13120,0
20230830,183200,3405445520,13120,13120,13120,13120,0
20230830,183100,3405445520,13120,13120,13120,13120,0
20230830,183000,3405445520,13120,13120,13120,13120,0
20230830,182900,3405445520,13120,13120,13120,13120,0
20230830,182800,3405445520,13120,13120,13120,13120,0
20230830,182700,3405445520,13120,13120,13120,13120,0
20230830,182600,3405445520,13120,13120,13120,13120,0
20230830,182500,3405445520,13120,13120,13120,13120,0
20230830,182400,3405445520,13120,13120,13120,13120,0
20230830,182300,3405445520,13120,13120,13120,13120,4845
20230830,182200,3405445520,13120,13120,13120,13120,0
20230830,182100,3405445520,13120,13120,13120,13120,0
20230830,182000,3405445520,13120,13120,13120,13120,0
20230830,181900,3405445520,13120,13120,13120,13120,0
20230830,181800,3405445520,13120,13120,13120,13120,0
20230830,181700,3405445520,13120,13120,13120,13120,0
20230830,181600,3405445520,13120,13120,13120,13120,0
20230830,181500,3405445520,13120,13120,13120,13120,0
20230830,181400,3405445520,13120,13120,13120,13120,0
20230830,181300,3405445520,13120,13120,13120,13120,0
20230830,181200,3405445520,13120,13120,13120,13120,0
20230830,181100,3405445520,13120,13120,13120,13120,0
20230830,181000,3405445520,13120,13120,13120,13120,0
20230830,180900,3405445520,13120,13120,13120,13120,0
20230830,180800,3405445520,13120,13120,13120,13120,0
20230830,180700,3405445520,13120,13120,13120,13120,0
20230830,180600,3405445520,13120,13120,13120,13120,0
20230830,180500,3405445520,13120,13120,13120,13120,0
20230830,180400,3405445520,13120,13120,13120,13120,0
20230830,180300,3405445520,13120,13120,13120,13120,0
20230830,180200,3405445520,13120,13120,13120,13120,0
20230830,180100,3405445520,13120,13120,13120,13120,0
20230830,180000,3405445520,13120,13120,13120,13120,0
20230830,175900,3405445520,13120,13120,13120,13120,0
20230830,175800,3405445520,13120,13120,13120,13120,0
20230830,175700,3405445520,13120,13120,13120,13120,0
20230830,175600,3405445520,13120,13120,13120,13120,0
20230830,175500,3405445520,13120,13120,13120,13120,0
20230830,175400,3405445520,13120,13120,13120,13120,0
20230830,175300,3405445520,13120,13120,13120,13120,4845
20230830,175200,3405445520,13120,13120,13120,13120,0
20230830,175100,3405445520,13120,13120,13120,13120,0
20230830,175000,3405445520,13120,13120,13120,13120,0
20230830,174900,3405445520,13120,13120,13120,13120,0
20230830,174800,3405445520,13120,13120,13120,13120,0
20230830,174700,3405445520,13120,13120,13120,13120,0
20230830,174600,3405445520,13120,13120,13120,13120,0
20230830,174500,3405445520,13120,13120,13120,13120,0
20230830,174400,3405445520,13120,13120,13120,13120,0
20230830,174300,3405445520,13120,13120,13120,13120,0
20230830,174200,3405445520,13120,13120,13120,13120,0
20230830,174100,3405445520,13120,13120,13120,13120,0
20230830,174000,3405445520,13120,13120,13120,13120,0
20230830,173900,3405445520,13120,13120,13120,13120,0
20230830,173800,3405445520,13120,13120,13120,13120,0
20230830,173700,3405445520,13120,13120,13120,13120,0
20230830,173600,3405445520,13120,13120,13120,13120,0
20230830,173500,3405445520,13120,13120,13120,13120,0
20230830,173400,3405445520,13120,13120,13120,13120,0
20230830,173300,3405445520,13120,13120,13120,13120,0
20230830,173200,3405445520,13120,13120,13120,13120,0
20230830,173100,3405445520,13120,13120,13120,13120,0
20230830,173000,3405445520,13120,13120,13120,13120,0
20230830,172900,3405445520,13120,13120,13120,13120,0
20230830,172800,3405445520,13120,13120,13120,13120,0
20230830,172700,3405445520,13120,13120,13120,13120,0
20230830,172600,3405445520,13120,13120,13120,13120,0
20230830,172500,3405445520,13120,13120,13120,13120,0
20230830,172400,3405445520,13120,13120,13120,13120,0
20230830,172300,3405445520,13120,13120,13120,13120,4845
20230830,172200,3405445520,13120,13120,13120,13120,0
20230830,172100,3405445520,13120,13120,13120,13120,0
20230830,172000,3405445520,13120,13120,13120,13120,0
20230830,171900,3405445520,13120,13120,13120,13120,0
20230830,171800,3405445520,13120,13120,13120,13120,0
20230830,171700,3405445520,13120,13120,13120,13120,0
20230830,171600,3405445520,13120,13120,13120,13120,0
20230830,171500,3405445520,13120,13120,13120,13120,0
20230830,171400,3405445520,13120,13120,13120,13120,0
20230830,171300,3405445520,13120,13120,13120,13120,0
20230830,171200,3405445520,13120,13120,13120,13120,0
20230830,171100,3405445520,13120,13120,13120,13120,0
20230830,171000,3405445520,13120,13120,13120,13120,0
20230830,170900,3405445520,13120,13120,13120,13120,0
20230830,170800,3405445520,13120,13120,13120,13120,0
20230830,170700,3405445520,13120,13120,13120,13120,0
20230830,170600,3405445520,13120,13120,13120,13120,0
20230830,170500,3405445520,13120,13120,13120,13120,0
20230830,170400,3405445520,13120,13120,13120,13120,0
20230830,170300,3405445520,13120,13120,13120,13120,0
20230830,170200,3405445520,13120,13120,13120,13120,0
20230830,170100,3405445520,13120,13120,13120,13120,0
20230830,170000,3405445520,13120,13120,13120,13120,0
20230830,165900,3405445520,13120,13120,13120,13120,0
20230830,165800,3405445520,13120,13120,13120,13120,0
20230830,165700,3405445520,13120,13120,13120,13120,0
20230830,165600,3405445520,13120,13120,13120,13120,0
20230830,165500,3405445520,13120,13120,13120,13120,0
20230830,165400,3405445520,13120,13120,13120,13120,0
20230830,165300,3405445520,13120,13120,13120,13120,4845
20230830,165200,3405445520,13120,13120,13120,13120,0
20230830,165100,3405445520,13120,13120,13120,13120,0
20230830,165000,3405445520,13120,13120,13120,13120,0
20230830,164900,3405445520,13120,13120,13120,13120,0
20230830,164800,3405445520,13120,13120,13120,13120,0
20230830,164700,3405445520,13120,13120,13120,13120,0
20230830,164600,3405445520,13120,13120,13120,13120,0
20230830,164500,3405445520,13120,13120,13120,13120,0
20230830,164400,3405445520,13120,13120,13120,13120,0
20230830,164300,3405445520,13120,13120,13120,13120,0
20230830,164200,3405445520,13120,13120,13120,13120,0
20230830,164100,3405445520,13120,13120,13120,13120,0
20230830,164000,3405445520,13120,13120,13120,13120,0
20230830,163900,3405445520,13120,13120,13120,13120,0
20230830,163800,3405445520,13120,13120,13120,13120,0
20230830,163700,3405445520,13120,13120,13120,13120,0
20230830,163600,3405445520,13120,13120,13120,13120,0
20230830,163500,3405445520,13120,13120,13120,13120,0
20230830,163400,3405445520,13120,13120,13120,13120,0
20230830,163300,3405445520,13120,13120,13120,13120,0
20230830,163200,3405445520,13120,13120,13120,13120,0
20230830,163100,3405445520,13120,13120,13120,13120,0
20230830,163000,3405445520,13120,13120,13120,13120,0
20230830,162900,3405445520,13120,13120,13120,13120,0
20230830,162800,3405445520,13120,13120,13120,13120,0
20230830,162700,3405445520,13120,13120,13120,13120,0
20230830,162600,3405445520,13120,13120,13120,13120,0
20230830,162500,3405445520,13120,13120,13120,13120,0
20230830,162400,3405445520,13120,13120,13120,13120,0
20230830,162300,3405445520,13120,13120,13120,13120,4845
20230830,162200,3405445520,13120,13120,13120,13120,0
20230830,162100,3405445520,13120,13120,13120,13120,0
20230830,162000,3405445520,13120,13120,13120,13120,0
20230830,161900,3405445520,13120,13120,13120,13120,0
20230830,161800,3405445520,13120,13120,13120,13120,0
20230830,161700,3405445520,13120,13120,13120,13120,0
20230830,161600,3405445520,13120,13120,13120,13120,0
20230830,161500,3405445520,13120,13120,13120,13120,0
20230830,161400,3405445520,13120,13120,13120,13120,0
20230830,161300,3405445520,13120,13120,13120,13120,0
20230830,161200,3405445520,13120,13120,13120,13120,0
20230830,161100,3405445520,13120,13120,13120,13120,0
20230830,161000,3405445520,13120,13120,13120,13120,0
20230830,160900,3405445520,13120,13120,13120,13120,0
20230830,160800,3405445520,13120,13120,13120,13120,0
20230830,160700,3405445520,13120,13120,13120,13120,0
20230830,160600,3405445520,13120,13120,13120,13120,0
20230830,160500,3405445520,13120,13120,13120,13120,0
20230830,160400,3405445520,13120,13120,13120,13120,0
20230830,160300,3405445520,13120,13120,13120,13120,0
20230830,160200,3405445520,13120,13120,13120,13120,0
20230830,160100,3405445520,13120,13120,13120,13120,0
20230830,160000,3405445520,13120,13120,13120,13120,0
20230830,155900,3405445520,13120,13120,13120,13120,0
20230830,155800,3405445520,13120,13120,13120,13120,0
20230830,155700,3405445520,13120,13120,13120,13120,0
20230830,155600,3405445520,13120,13120,13120,13120,0
20230830,155500,3405445520,13120,13120,13120,13120,0
20230830,155400,3405445520,13120,13120,13120,13120,0
20230830,155300,3405445520,13120,13120,13120,13120,4845
20230830,155200,3405445520,13120,13120,13120,13120,0
20230830,155100,3405445520,13120,13120,13120,13120,0
20230830,155000,3405445520,13120,13120,13120,13120,0
20230830,154900,3405445520,13120,13120,13120,13120,0
20230830,154800,3405445520,13120,13120,13120,13120,0
20230830,154700,3405445520,13120,13120,13120,13120,0
20230830,154600,3405445520,13120,13120,13120,13120,0
20230830,154500,3405445520,13120,13120,13120,13120,0
20230830,154400,3405445520,13120,13120,13120,13120,0
20230830,154300,3405445520,13120,13120,13120,13120,0
20230830,154200,3405445520,13120,13120,13120,13120,0
20230830,154100,3405445520,13120,13120,13120,13120,0
20230830,154000,3405445520,13120,13120,13120,13120,0
20230830,153900,3405445520,13120,13120,13120,13120,0
20230830,153800,3405445520,13120,13120,13120,13120,0
20230830,153700,3405445520,13120,13120,13120,13120,0
20230830,153600,3405445520,13120,13120,13120,13120,0
20230830,153500,3405445520,13120,13120,13120,13120,0
20230830,153400,3405445520,13120,13120,13120,13120,0
20230830,153300,3405445520,13120,13120,13120,13120,0
20230830,153200,3405445520,13120,13120,13120,13120,0
20230830,153100,3405445520,13120,13120,13120,13120,0
20230830,153000,3405445520,13120,13120,13120,13120,4845
20230830,152900,3341879120,13130,13130,13130,13130,0
20230830,152800,3341879120,13130,13130,13130,13130,0
20230830,152700,3341879120,13130,13130,13130,13130,0
20230830,152600,3341879120,13130,13130,13130,13130,0
20230830,152500,3341879120,13130,13130,13130,13130,0
20230830,152400,3341879120,13130,13130,13130,13130,0
20230830,152300,3341879120,13130,13130,13130,13130,0
20230830,152200,3341879120,13130,13130,13130,13130,0
20230830,152100,3341879120,13130,13130,13130,13130,0
20230830,152000,3341879120,13130,13130,13130,13130,0
20230830,151900,3341879120,13130,13140,13160,13130,794
20230830,151800,3331444750,13130,13140,13140,13130,16
20230830,151700,3331234630,13140,13130,13140,13130,110
20230830,151600,3329789830,13140,13120,13140,13120,601
20230830,151500,3321899650,13120,13130,13130,13120,233
20230830,151400,3318842660,13120,13150,13170,13120,1815
20230830,151300,3294980620,13140,13130,13140,13130,239
20230830,151200,3291840690,13120,13130,13130,13120,127
20230830,151100,3290174250,13120,13120,13130,13120,624
20230830,151000,3281982370,13120,13130,13130,13120,239
20230830,150900,3278844800,13140,13140,13140,13140,7
20230830,150800,3278752820,13130,13150,13150,13130,1069
20230830,150700,3264710790,13150,13150,13150,13150,100
20230830,150600,3263395790,13140,13140,13140,13140,5
20230830,150500,3263330090,13150,13150,13150,13150,127
20230830,150400,3261660040,13150,13150,13150,13150,0
20230830,150300,3261660040,13150,13130,13150,13130,624
20230830,150200,3253460320,13130,13130,13130,13130,874
20230830,150100,3241984700,13140,13140,13140,13140,101
20230830,150000,3240657560,13130,13140,13140,13130,1127
20230830,145900,3225849280,13130,13130,13130,13130,215
20230830,145800,3223026330,13130,13140,13140,13130,130
20230830,145700,3221318880,13130,13130,13130,13130,175
20230830,145600,3219021130,13140,13140,13140,13140,213
20230830,145500,3216222310,13130,13140,13140,13130,141
20230830,145400,3214370470,13140,13130,13140,13130,589
20230830,145300,3206635510,13130,13130,13130,13130,30
20230830,145200,3206241610,13130,13130,13130,13130,80
20230830,145100,3205191210,13130,13110,13200,13110,3681
20230830,145000,3156773500,13110,13100,13110,13100,1468
20230830,144900,3137536230,13110,13120,13120,13110,2687
20230830,144800,3102294870,13120,13110,13120,13110,229
20230830,144700,3099291960,13110,13110,13110,13110,177
20230830,144600,3096971490,13110,13120,13120,13110,401
20230830,144500,3091714370,13120,13120,13130,13120,258
20230830,144400,3088328630,13120,13120,13130,13120,877
20230830,144300,3076815780,13120,13120,13120,13120,30
20230830,144200,3076422180,13120,13120,13120,13120,615
20230830,144100,3068353380,13110,13110,13110,13100,2529
20230830,144000,3035199200,13110,13110,13120,13110,1248
20230830,143900,3018837790,13120,13110,13120,13110,658
20230830,143800,3010211220,13110,13130,13130,13110,160
20230830,143700,3008113220,13120,13130,13130,13120,1232
20230830,143600,2991939950,13120,13120,13120,13120,710
20230830,143500,2982624750,13120,13130,13130,13120,144
20230830,143400,2980735170,13130,13120,13130,13120,112
20230830,143300,2979264710,13120,13120,13120,13120,91
20230830,143200,2978070790,13120,13130,13130,13120,328
20230830,143100,2973764650,13130,13130,13130,13120,2013
20230830,143000,2947339260,13130,13130,13140,13130,744
20230830,142900,2937570320,13140,13150,13150,13140,534
20230830,142800,2930553260,13140,13140,13140,13140,4
20230830,142700,2930500700,13140,13140,13150,13140,653
20230830,142600,2921919760,13150,13150,13160,13150,2057
20230830,142500,2894870110,13150,13160,13160,13150,825
20230830,142400,2884013890,13160,13170,13170,13160,471
20230830,142300,2877814820,13170,13170,13170,13170,206
20230830,142200,2875101800,13170,13170,13170,13150,4007
20230830,142100,2822338120,13180,13180,13180,13170,216
20230830,142000,2819492240,13180,13170,13180,13170,230
20230830,141900,2816462840,13170,13180,13180,13170,271
20230830,141800,2812891500,13190,13190,13190,13190,0
20230830,141700,2812891500,13190,13180,13190,13180,328
20230830,141600,2808566780,13180,13180,13180,13180,0
20230830,141500,2808566780,13180,13180,13200,13180,982
20230830,141400,2795608120,13180,13180,13180,13180,488
20230830,141300,2789176280,13180,13180,13180,13180,50
20230830,141200,2788517280,13170,13180,13180,13170,1410
20230830,141100,2769938640,13180,13180,13180,13180,116
20230830,141000,2768409760,13180,13180,13180,13180,0
20230830,140900,2768409760,13180,13180,13180,13180,982
20230830,140800,2755467000,13180,13190,13190,13180,402
20230830,140700,2750168620,13180,13190,13190,13180,131
20230830,140600,2748442010,13190,13190,13190,13190,18
20230830,140500,2748204590,13190,13190,13190,13190,0
20230830,140400,2748204590,13190,13200,13200,13190,523
20230830,140300,2741301490,13200,13190,13200,13190,988
20230830,140200,2728261460,13190,13190,13190,13190,122
20230830,140100,2726652280,13190,13210,13210,13190,912
20230830,140000,2714610870,13220,13200,13220,13200,1014
20230830,135900,2701217310,13200,13200,13200,13200,59
20230830,135800,2700438510,13200,13220,13220,13200,642
20230830,135700,2691959450,13230,13230,13230,13230,2213
20230830,135600,2662681460,13230,13230,13230,13230,434
20230830,135500,2656939640,13230,13220,13230,13220,301
20230830,135400,2652960410,13220,13210,13220,13210,292
20230830,135300,2649102370,13210,13210,13210,13210,7
20230830,135200,2649009900,13210,13210,13210,13200,312
20230830,135100,2644890890,13210,13200,13210,13190,1086
20230830,135000,2630552320,13210,13200,13210,13200,151
20230830,134900,2628557960,13200,13200,13200,13200,27
20230830,134800,2628201560,13200,13220,13220,13200,949
20230830,134700,2615656970,13220,13220,13230,13220,112
20230830,134600,2614176230,13220,13220,13220,13220,52
20230830,134500,2613488790,13220,13220,13220,13220,1025
20230830,134400,2599938290,13210,13210,13210,13210,0
20230830,134300,2599938290,13210,13210,13220,13210,31
20230830,134200,2599528680,13210,13220,13220,13210,496
20230830,134100,2592971570,13220,13210,13220,13210,1644
20230830,134000,2571244700,13210,13200,13210,13200,96
20230830,133900,2569976850,13200,13200,13200,13200,210
20230830,133800,2567204850,13200,13200,13200,13200,420
20230830,133700,2561660850,13200,13200,13200,13200,868
20230830,133600,2550203250,13200,13200,13200,13200,740
20230830,133500,2540435250,13190,13200,13200,13190,64
20230830,133400,2539590550,13190,13200,13200,13190,1606
20230830,133300,2518399870,13200,13200,13200,13200,124
20230830,133200,2516763070,13200,13200,13200,13200,921
20230830,133100,2504605870,13200,13200,13200,13200,50
20230830,133000,2503945870,13200,13200,13200,13200,97
20230830,132900,2502665470,13200,13200,13200,13200,6
20230830,132800,2502586270,13200,13200,13200,13200,0
20230830,132700,2502586270,13200,13200,13200,13200,634
20230830,132600,2494217470,13200,13200,13200,13200,511
20230830,132500,2487472270,13190,13200,13200,13190,404
20230830,132400,2482140260,13200,13200,13200,13200,1184
20230830,132300,2466511460,13190,13200,13200,13190,1088
20230830,132200,2452149870,13200,13200,13200,13190,680
20230830,132100,2443174670,13200,13200,13200,13200,6
20230830,132000,2443095470,13200,13200,13200,13200,48
20230830,131900,2442461870,13200,13200,13200,13200,25
20230830,131800,2442131870,13200,13200,13200,13200,1
20230830,131700,2442118670,13200,13200,13200,13200,161
20230830,131600,2439993470,13210,13210,13210,13210,0
20230830,131500,2439993470,13210,13210,13210,13210,0
20230830,131400,2439993470,13210,13190,13210,13190,503
20230830,131300,2433353990,13190,13210,13210,13190,576
20230830,131200,2425752550,13200,13200,13210,13200,976
20230830,131100,2412865760,13190,13180,13190,13180,437
20230830,131000,2407101740,13180,13190,13200,13180,2045
20230830,130900,2380146660,13190,13190,13190,13190,0
20230830,130800,2380146660,13190,13190,13190,13190,200
20230830,130700,2377508660,13190,13190,13190,13190,0
20230830,130600,2377508660,13190,13190,13190,13190,0
20230830,130500,2377508660,13190,13190,13190,13190,177
20230830,130400,2375174030,13200,13210,13210,13190,1462
20230830,130300,2355884000,13210,13200,13210,13200,304
20230830,130200,2351869160,13200,13200,13200,13200,0
20230830,130100,2351869160,13200,13200,13200,13200,0
20230830,130000,2351869160,13200,13200,13210,13200,303
20230830,125900,2347869550,13200,13200,13200,13200,100
20230830,125800,2346549550,13200,13200,13200,13200,120
20230830,125700,2344965550,13210,13200,13210,13200,1148
20230830,125600,2329806380,13200,13200,13200,13200,35
20230830,125500,2329344380,13200,13190,13200,13190,11
20230830,125400,2329199280,13190,13200,13200,13190,377
20230830,125300,2324226640,13200,13200,13200,13200,882
20230830,125200,2312584240,13200,13200,13200,13200,1
20230830,125100,2312571040,13200,13200,13200,13200,25
20230830,125000,2312241040,13210,13200,13210,13200,3
20230830,124900,2312201430,13200,13200,13200,13200,430
20230830,124800,2306525430,13200,13190,13200,13180,388
20230830,124700,2301407720,13200,13200,13200,13200,203
20230830,124600,2298728120,13190,13200,13200,13190,274
20230830,124500,2295113830,13200,13200,13200,13200,110
20230830,124400,2293661830,13190,13190,13190,13190,0
20230830,124300,2293661830,13190,13190,13190,13180,417
20230830,124200,2288164630,13190,13190,13190,13190,707
20230830,124100,2278839300,13190,13200,13200,13190,3238
20230830,124000,2236116470,13210,13210,13210,13210,20
20230830,123900,2235852270,13210,13210,13210,13210,36
20230830,123800,2235376710,13220,13220,13220,13220,87
20230830,123700,2234226570,13220,13200,13220,13200,522
20230830,123600,2227333350,13210,13220,13220,13210,2552
20230830,123500,2193618730,13220,13220,13220,13220,0
20230830,123400,2193618730,13220,13220,13220,13220,10
20230830,123300,2193486530,13220,13220,13220,13220,3
20230830,123200,2193446870,13220,13210,13220,13210,810
20230830,123100,2182740180,13220,13210,13220,13210,318
20230830,123000,2178538790,13210,13210,13210,13210,164
20230830,122900,2176372350,13220,13220,13220,13220,1
20230830,122800,2176359130,13220,13220,13220,13220,16
20230830,122700,2176147610,13220,13220,13220,13210,67
20230830,122600,2175261950,13220,13220,13220,13210,6
20230830,122500,2175182640,13210,13210,13210,13210,323
20230830,122400,2170915810,13210,13210,13210,13210,263
20230830,122300,2167441580,13210,13210,13210,13210,117
20230830,122200,2165896010,13210,13210,13210,13210,279
20230830,122100,2162210420,13210,13210,13210,13210,0
20230830,122000,2162210420,13210,13210,13210,13210,448
20230830,121900,2156292340,13200,13200,13200,13200,40
20230830,121800,2155764340,13200,13210,13210,13200,5
20230830,121700,2155698310,13210,13230,13230,13210,2544
20230830,121600,2122073920,13230,13220,13230,13220,2474
20230830,121500,2089342960,13230,13230,13230,13230,0
20230830,121400,2089342960,13230,13230,13230,13230,106
20230830,121300,2087940580,13230,13230,13230,13230,81
20230830,121200,2086868950,13230,13230,13230,13230,1
20230830,121100,2086855720,13220,13220,13220,13220,1
20230830,121000,2086842500,13220,13220,13220,13220,0
20230830,120900,2086842500,13220,13220,13220,13220,239
20230830,120800,2083682920,13220,13230,13230,13220,232
20230830,120700,2080615800,13220,13220,13220,13220,8
20230830,120600,2080510040,13220,13220,13220,13220,132
20230830,120500,2078765000,13220,13220,13220,13220,1618
20230830,120400,2057375040,13220,13220,13220,13220,50
20230830,120300,2056714040,13220,13220,13220,13220,51
20230830,120200,2056039820,13220,13220,13220,13220,27
20230830,120100,2055682880,13210,13210,13210,13210,0
20230830,120000,2055682880,13210,13210,13210,13210,0
20230830,115900,2055682880,13210,13210,13210,13210,0
20230830,115800,2055682880,13210,13210,13210,13210,100
20230830,115700,2054361880,13210,13210,13210,13210,215
20230830,115600,2051521730,13210,13210,13210,13210,690
20230830,115500,2042406830,13210,13210,13210,13210,1
20230830,115400,2042393620,13210,13210,13210,13210,51
20230830,115300,2041719910,13220,13210,13220,13210,63
20230830,115200,2040887650,13210,13220,13220,13210,640
20230830,115100,2032427780,13220,13220,13220,13220,0
20230830,115000,2032427780,13220,13210,13220,13210,313
20230830,114900,2028291400,13210,13210,13210,13210,40
20230830,114800,2027763000,13210,13210,13210,13210,875
20230830,114700,2016204250,13210,13210,13210,13210,0
20230830,114600,2016204250,13210,13210,13210,13210,355
20230830,114500,2011514700,13210,13220,13220,13210,82
20230830,114400,2010431280,13220,13220,13220,13220,31
20230830,114300,2010021460,13220,13210,13220,13200,1972
20230830,114200,1983971620,13200,13210,13210,13200,169
20230830,114100,1981740800,13200,13200,13200,13200,3
20230830,114000,1981701200,13200,13200,13200,13200,22
20230830,113900,1981410800,13200,13200,13200,13200,184
20230830,113800,1978982000,13210,13210,13210,13210,20
20230830,113700,1978717800,13200,13200,13200,13190,210
20230830,113600,1975945900,13200,13200,13200,13200,136
20230830,113500,1974150700,13200,13200,13200,13200,260
20230830,113400,1970718700,13200,13200,13200,13200,71
20230830,113300,1969781500,13200,13200,13200,13200,211
20230830,113200,1966996300,13200,13200,13200,13200,307
20230830,113100,1962943900,13200,13200,13200,13200,133
20230830,113000,1961188300,13210,13200,13210,13200,120
20230830,112900,1959604100,13200,13200,13200,13200,250
20230830,112800,1956304100,13210,13220,13220,13210,902
20230830,112700,1944388670,13210,13210,13210,13210,2
20230830,112600,1944362250,13210,13200,13210,13200,1073
20230830,112500,1930197680,13210,13210,13210,13210,234
20230830,112400,1927106540,13220,13210,13220,13210,47
20230830,112300,1926485600,13220,13220,13220,13220,1
20230830,112200,1926472380,13220,13210,13220,13210,782
20230830,112100,1916140340,13220,13220,13220,13210,153
20230830,112000,1914117760,13220,13220,13230,13220,1755
20230830,111900,1890905460,13220,13220,13230,13220,212
20230830,111800,1888101830,13220,13230,13230,13220,21
20230830,111700,1887824150,13230,13230,13230,13230,153
20230830,111600,1885799960,13220,13240,13240,13220,693
20230830,111500,1876624740,13240,13230,13240,13230,1015
20230830,111400,1863192190,13230,13230,13240,13230,208
20230830,111300,1860440340,13240,13240,13240,13230,1175
20230830,111200,1844887450,13230,13230,13240,13230,821
20230830,111100,1834024520,13220,13220,13220,13210,816
20230830,111000,1823237410,13220,13210,13220,13210,3
20230830,110900,1823197760,13210,13210,13220,13210,11
20230830,110800,1823052400,13210,13200,13210,13200,276
20230830,110700,1819407940,13210,13200,13210,13200,289
20230830,110600,1815590460,13200,13210,13210,13200,191
20230830,110500,1813067400,13200,13210,13220,13200,408
20230830,110400,1807677790,13210,13210,13210,13210,654
20230830,110300,1799038450,13210,13210,13210,13210,1
20230830,110200,1799025240,13220,13220,13220,13210,486
20230830,110100,1792604320,13220,13220,13220,13220,0
20230830,110000,1792604320,13220,13210,13220,13210,55
20230830,105900,1791877720,13220,13220,13220,13220,101
20230830,105800,1790542500,13230,13220,13230,13220,173
20230830,105700,1788253750,13220,13220,13230,13220,1511
20230830,105600,1768265250,13220,13230,13230,13220,55
20230830,105500,1767538110,13230,13230,13230,13230,46
20230830,105400,1766929530,13220,13200,13220,13200,835
20230830,105300,1755896690,13210,13200,13210,13200,52
20230830,105200,1755209970,13200,13200,13200,13200,297
20230830,105100,1751289570,13210,13210,13210,13210,11
20230830,105000,1751144260,13210,13200,13210,13200,380
20230830,104900,1746128150,13210,13210,13210,13210,30
20230830,104800,1745731850,13210,13210,13210,13210,429
20230830,104700,1740064760,13220,13220,13220,13220,945
20230830,104600,1727571860,13210,13210,13210,13210,619
20230830,104500,1719394870,13210,13210,13210,13210,4
20230830,104400,1719342030,13210,13210,13210,13210,1600
20230830,104300,1698206030,13210,13220,13220,13210,182
20230830,104200,1695801110,13220,13210,13220,13210,76
20230830,104100,1694797110,13210,13210,13210,13210,0
20230830,104000,1694797110,13210,13210,13210,13210,398
20230830,103900,1689539530,13200,13210,13210,13200,21
20230830,103800,1689262320,13210,13210,13210,13210,0
20230830,103700,1689262320,13210,13190,13210,13190,827
20230830,103600,1678339000,13190,13190,13190,13190,131
20230830,103500,1676611110,13190,13200,13200,13190,355
20230830,103400,1671926110,13200,13190,13200,13190,511
20230830,103300,1665185270,13180,13200,13200,13180,4653
20230830,103200,1603828390,13200,13200,13210,13200,1801
20230830,103100,1580048010,13230,13200,13230,13200,2086
20230830,103000,1552512420,13200,13220,13220,13200,813
20230830,102900,1541776780,13230,13220,13230,13220,140
20230830,102800,1539925900,13220,13230,13230,13190,4242
20230830,102700,1483919400,13230,13230,13230,13230,742
20230830,102600,1474102740,13220,13220,13220,13220,20
20230830,102500,1473838340,13220,13220,13220,13220,116
20230830,102400,1472304820,13220,13220,13220,13210,1281
20230830,102300,1455380060,13220,13220,13220,13220,85
20230830,102200,1454256360,13220,13220,13220,13220,233
20230830,102100,1451176100,13220,13220,13220,13220,282
20230830,102000,1447448060,13210,13220,13220,13210,322
20230830,101900,1443194230,13220,13210,13220,13210,307
20230830,101800,1439137930,13210,13190,13210,13190,1383
20230830,101700,1420881280,13190,13200,13200,13190,1047
20230830,101600,1407065430,13190,13200,13200,13190,74
20230830,101500,1406088640,13200,13210,13210,13200,970
20230830,101400,1393284190,13210,13210,13210,13210,64
20230830,101300,1392438750,13200,13220,13220,13200,600
20230830,101200,1384510970,13230,13230,13240,13230,487
20230830,101100,1378067860,13220,13200,13220,13200,845
20230830,101000,1366905220,13220,13200,13220,13200,2772
20230830,100900,1330297050,13200,13190,13200,13190,822
20230830,100800,1319453130,13190,13210,13210,13180,1215
20230830,100700,1303426110,13210,13230,13230,13210,474
20230830,100600,1297159020,13230,13230,13230,13230,57
20230830,100500,1296404910,13230,13230,13240,13220,833
20230830,100400,1285386230,13240,13220,13240,13220,2338
20230830,100300,1254454260,13220,13230,13230,13190,2672
20230830,100200,1219176120,13230,13230,13230,13220,325
20230830,100100,1214877970,13230,13240,13240,13230,125
20230830,100000,1213224170,13230,13230,13230,13230,656
20230830,095900,1204545290,13230,13230,13230,13230,26
20230830,095800,1204201310,13240,13240,13240,13240,19
20230830,095700,1203949750,13240,13230,13240,13230,64
20230830,095600,1203102990,13230,13220,13240,13220,1243
20230830,095500,1186654940,13210,13210,13210,13210,91
20230830,095400,1185452830,13210,13210,13210,13210,415
20230830,095300,1179970680,13210,13230,13230,13210,1326
20230830,095200,1162429680,13220,13220,13220,13210,687
20230830,095100,1153348550,13220,13230,13230,13220,373
20230830,095000,1148417480,13220,13220,13220,13220,1118
20230830,094900,1133637520,13220,13230,13230,13220,302
20230830,094800,1129644880,13230,13220,13230,13220,22
20230830,094700,1129353940,13230,13230,13230,13220,37
20230830,094600,1128864550,13230,13230,13230,13230,356
20230830,094500,1124154670,13240,13240,13240,13230,819
20230830,094400,1113312830,13230,13240,13240,13230,652
20230830,094300,1104680460,13240,13240,13240,13230,934
20230830,094200,1092314800,13230,13190,13230,13190,1743
20230830,094100,1069298340,13200,13190,13200,13190,2297
20230830,094000,1038999590,13180,13190,13200,13180,274
20230830,093900,1035386510,13190,13210,13210,13190,763
20230830,093800,1025316340,13210,13190,13210,13180,1084
20230830,093700,1011011100,13190,13180,13200,13180,130
20230830,093600,1009297290,13200,13240,13240,13190,1224
20230830,093500,993135140,13240,13170,13240,13170,1185
20230830,093400,977483930,13170,13170,13170,13160,892
20230830,093300,965736740,13160,13180,13190,13160,2117
20230830,093200,937843710,13180,13180,13210,13180,725
20230830,093100,928288180,13180,13210,13210,13180,980
20230830,093000,915350340,13220,13220,13230,13210,928
20230830,092900,903081710,13230,13220,13230,13220,951
20230830,092800,890503240,13220,13220,13220,13200,2322
20230830,092700,859821760,13220,13220,13220,13210,1099
20230830,092600,845298770,13220,13220,13220,13210,1206
20230830,092500,829360820,13220,13200,13220,13190,1618
20230830,092400,807997100,13200,13180,13200,13180,529
20230830,092300,801022090,13180,13200,13200,13180,1097
20230830,092200,786559920,13200,13200,13210,13190,401
20230830,092100,781266280,13190,13180,13240,13180,6348
20230830,092000,697476840,13180,13170,13190,13170,1074
20230830,091900,683320680,13170,13180,13180,13170,45
20230830,091800,682727810,13170,13160,13180,13160,328
20230830,091700,678408220,13160,13180,13180,13160,681
20230830,091600,669443060,13160,13190,13200,13160,1750
20230830,091500,646372550,13190,13200,13200,13180,718
20230830,091400,636897820,13210,13230,13270,13210,2726
20230830,091300,600836380,13230,13220,13270,13220,2409
20230830,091200,568955710,13220,13270,13270,13210,1393
20230830,091100,550527690,13260,13270,13280,13260,1267
20230830,091000,533717480,13280,13210,13280,13210,4088
20230830,090900,479582700,13210,13200,13220,13200,599
20230830,090800,471670970,13200,13210,13220,13200,1719
20230830,090700,448968660,13220,13250,13250,13210,1130
20230830,090600,434006630,13250,13250,13260,13250,700
20230830,090500,424729710,13250,13270,13270,13250,423
20230830,090400,419119160,13270,13290,13290,13260,4011
20230830,090300,365852260,13300,13250,13300,13250,4555
20230830,090200,305366060,13250,13270,13280,13250,7853
20230830,090100,201288210,13270,13240,13340,13240,8717
20230830,090000,85475220,13230,13170,13240,13090,6487