KissMeData/033290/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,191100,16227528010,7460,7460,7460,7460,33112
20230830,191000,16227528010,7460,7460,7460,7460,0
20230830,190900,16227528010,7460,7460,7460,7460,0
20230830,190800,16227528010,7460,7460,7460,7460,0
20230830,190700,16227528010,7460,7460,7460,7460,0
20230830,190600,16227528010,7460,7460,7460,7460,0
20230830,190500,16227528010,7460,7460,7460,7460,0
20230830,190400,16227528010,7460,7460,7460,7460,0
20230830,190300,16227528010,7460,7460,7460,7460,0
20230830,190200,16227528010,7460,7460,7460,7460,0
20230830,190100,16227528010,7460,7460,7460,7460,0
20230830,190000,16227528010,7460,7460,7460,7460,0
20230830,185900,16227528010,7460,7460,7460,7460,0
20230830,185800,16227528010,7460,7460,7460,7460,0
20230830,185700,16227528010,7460,7460,7460,7460,0
20230830,185600,16227528010,7460,7460,7460,7460,0
20230830,185500,16227528010,7460,7460,7460,7460,0
20230830,185400,16227528010,7460,7460,7460,7460,0
20230830,185300,16227528010,7460,7460,7460,7460,0
20230830,185200,16227528010,7460,7460,7460,7460,0
20230830,185100,16227528010,7460,7460,7460,7460,0
20230830,185000,16227528010,7460,7460,7460,7460,0
20230830,184900,16227528010,7460,7460,7460,7460,0
20230830,184800,16227528010,7460,7460,7460,7460,0
20230830,184700,16227528010,7460,7460,7460,7460,0
20230830,184600,16227528010,7460,7460,7460,7460,0
20230830,184500,16227528010,7460,7460,7460,7460,0
20230830,184400,16227528010,7460,7460,7460,7460,0
20230830,184300,16227528010,7460,7460,7460,7460,0
20230830,184200,16227528010,7460,7460,7460,7460,0
20230830,184100,16227528010,7460,7460,7460,7460,33112
20230830,184000,16227528010,7460,7460,7460,7460,0
20230830,183900,16227528010,7460,7460,7460,7460,0
20230830,183800,16227528010,7460,7460,7460,7460,0
20230830,183700,16227528010,7460,7460,7460,7460,0
20230830,183600,16227528010,7460,7460,7460,7460,0
20230830,183500,16227528010,7460,7460,7460,7460,0
20230830,183400,16227528010,7460,7460,7460,7460,0
20230830,183300,16227528010,7460,7460,7460,7460,0
20230830,183200,16227528010,7460,7460,7460,7460,0
20230830,183100,16227528010,7460,7460,7460,7460,0
20230830,183000,16227528010,7460,7460,7460,7460,0
20230830,182900,16227528010,7460,7460,7460,7460,0
20230830,182800,16227528010,7460,7460,7460,7460,0
20230830,182700,16227528010,7460,7460,7460,7460,0
20230830,182600,16227528010,7460,7460,7460,7460,0
20230830,182500,16227528010,7460,7460,7460,7460,0
20230830,182400,16227528010,7460,7460,7460,7460,0
20230830,182300,16227528010,7460,7460,7460,7460,0
20230830,182200,16227528010,7460,7460,7460,7460,0
20230830,182100,16227528010,7460,7460,7460,7460,0
20230830,182000,16227528010,7460,7460,7460,7460,0
20230830,181900,16227528010,7460,7460,7460,7460,0
20230830,181800,16227528010,7460,7460,7460,7460,0
20230830,181700,16227528010,7460,7460,7460,7460,0
20230830,181600,16227528010,7460,7460,7460,7460,0
20230830,181500,16227528010,7460,7460,7460,7460,0
20230830,181400,16227528010,7460,7460,7460,7460,0
20230830,181300,16227528010,7460,7460,7460,7460,0
20230830,181200,16227528010,7460,7460,7460,7460,0
20230830,181100,16227528010,7460,7460,7460,7460,33112
20230830,181000,16227528010,7460,7460,7460,7460,0
20230830,180900,16227528010,7460,7460,7460,7460,0
20230830,180800,16227528010,7460,7460,7460,7460,0
20230830,180700,16227528010,7460,7460,7460,7460,0
20230830,180600,16227528010,7460,7460,7460,7460,0
20230830,180500,16227528010,7460,7460,7460,7460,0
20230830,180400,16227528010,7460,7460,7460,7460,0
20230830,180300,16227528010,7460,7460,7460,7460,0
20230830,180200,16227528010,7460,7460,7460,7460,0
20230830,180100,16227528010,7460,7460,7460,7460,0
20230830,180000,16227528010,7460,7460,7460,7460,0
20230830,175900,16227528010,7460,7460,7460,7460,0
20230830,175800,16227528010,7460,7460,7460,7460,0
20230830,175700,16227528010,7460,7460,7460,7460,0
20230830,175600,16227528010,7460,7460,7460,7460,0
20230830,175500,16227528010,7460,7460,7460,7460,0
20230830,175400,16227528010,7460,7460,7460,7460,0
20230830,175300,16227528010,7460,7460,7460,7460,0
20230830,175200,16227528010,7460,7460,7460,7460,0
20230830,175100,16227528010,7460,7460,7460,7460,0
20230830,175000,16227528010,7460,7460,7460,7460,0
20230830,174900,16227528010,7460,7460,7460,7460,0
20230830,174800,16227528010,7460,7460,7460,7460,0
20230830,174700,16227528010,7460,7460,7460,7460,0
20230830,174600,16227528010,7460,7460,7460,7460,0
20230830,174500,16227528010,7460,7460,7460,7460,0
20230830,174400,16227528010,7460,7460,7460,7460,0
20230830,174300,16227528010,7460,7460,7460,7460,0
20230830,174200,16227528010,7460,7460,7460,7460,0
20230830,174100,16227528010,7460,7460,7460,7460,33112
20230830,174000,16227528010,7460,7460,7460,7460,0
20230830,173900,16227528010,7460,7460,7460,7460,0
20230830,173800,16227528010,7460,7460,7460,7460,0
20230830,173700,16227528010,7460,7460,7460,7460,0
20230830,173600,16227528010,7460,7460,7460,7460,0
20230830,173500,16227528010,7460,7460,7460,7460,0
20230830,173400,16227528010,7460,7460,7460,7460,0
20230830,173300,16227528010,7460,7460,7460,7460,0
20230830,173200,16227528010,7460,7460,7460,7460,0
20230830,173100,16227528010,7460,7460,7460,7460,0
20230830,173000,16227528010,7460,7460,7460,7460,0
20230830,172900,16227528010,7460,7460,7460,7460,0
20230830,172800,16227528010,7460,7460,7460,7460,0
20230830,172700,16227528010,7460,7460,7460,7460,0
20230830,172600,16227528010,7460,7460,7460,7460,0
20230830,172500,16227528010,7460,7460,7460,7460,0
20230830,172400,16227528010,7460,7460,7460,7460,0
20230830,172300,16227528010,7460,7460,7460,7460,0
20230830,172200,16227528010,7460,7460,7460,7460,0
20230830,172100,16227528010,7460,7460,7460,7460,0
20230830,172000,16227528010,7460,7460,7460,7460,0
20230830,171900,16227528010,7460,7460,7460,7460,0
20230830,171800,16227528010,7460,7460,7460,7460,0
20230830,171700,16227528010,7460,7460,7460,7460,0
20230830,171600,16227528010,7460,7460,7460,7460,0
20230830,171500,16227528010,7460,7460,7460,7460,0
20230830,171400,16227528010,7460,7460,7460,7460,0
20230830,171300,16227528010,7460,7460,7460,7460,0
20230830,171200,16227528010,7460,7460,7460,7460,0
20230830,171100,16227528010,7460,7460,7460,7460,33112
20230830,171000,16227528010,7460,7460,7460,7460,0
20230830,170900,16227528010,7460,7460,7460,7460,0
20230830,170800,16227528010,7460,7460,7460,7460,0
20230830,170700,16227528010,7460,7460,7460,7460,0
20230830,170600,16227528010,7460,7460,7460,7460,0
20230830,170500,16227528010,7460,7460,7460,7460,0
20230830,170400,16227528010,7460,7460,7460,7460,0
20230830,170300,16227528010,7460,7460,7460,7460,0
20230830,170200,16227528010,7460,7460,7460,7460,0
20230830,170100,16227528010,7460,7460,7460,7460,0
20230830,170000,16227528010,7460,7460,7460,7460,0
20230830,165900,16227528010,7460,7460,7460,7460,0
20230830,165800,16227528010,7460,7460,7460,7460,0
20230830,165700,16227528010,7460,7460,7460,7460,0
20230830,165600,16227528010,7460,7460,7460,7460,0
20230830,165500,16227528010,7460,7460,7460,7460,0
20230830,165400,16227528010,7460,7460,7460,7460,0
20230830,165300,16227528010,7460,7460,7460,7460,0
20230830,165200,16227528010,7460,7460,7460,7460,0
20230830,165100,16227528010,7460,7460,7460,7460,0
20230830,165000,16227528010,7460,7460,7460,7460,0
20230830,164900,16227528010,7460,7460,7460,7460,0
20230830,164800,16227528010,7460,7460,7460,7460,0
20230830,164700,16227528010,7460,7460,7460,7460,0
20230830,164600,16227528010,7460,7460,7460,7460,0
20230830,164500,16227528010,7460,7460,7460,7460,0
20230830,164400,16227528010,7460,7460,7460,7460,0
20230830,164300,16227528010,7460,7460,7460,7460,0
20230830,164200,16227528010,7460,7460,7460,7460,0
20230830,164100,16227528010,7460,7460,7460,7460,33112
20230830,164000,16227528010,7460,7460,7460,7460,0
20230830,163900,16227528010,7460,7460,7460,7460,0
20230830,163800,16227528010,7460,7460,7460,7460,0
20230830,163700,16227528010,7460,7460,7460,7460,0
20230830,163600,16227528010,7460,7460,7460,7460,0
20230830,163500,16227528010,7460,7460,7460,7460,0
20230830,163400,16227528010,7460,7460,7460,7460,0
20230830,163300,16227528010,7460,7460,7460,7460,0
20230830,163200,16227528010,7460,7460,7460,7460,0
20230830,163100,16227528010,7460,7460,7460,7460,0
20230830,163000,16227528010,7460,7460,7460,7460,0
20230830,162900,16227528010,7460,7460,7460,7460,0
20230830,162800,16227528010,7460,7460,7460,7460,0
20230830,162700,16227528010,7460,7460,7460,7460,0
20230830,162600,16227528010,7460,7460,7460,7460,0
20230830,162500,16227528010,7460,7460,7460,7460,0
20230830,162400,16227528010,7460,7460,7460,7460,0
20230830,162300,16227528010,7460,7460,7460,7460,0
20230830,162200,16227528010,7460,7460,7460,7460,0
20230830,162100,16227528010,7460,7460,7460,7460,0
20230830,162000,16227528010,7460,7460,7460,7460,0
20230830,161900,16227528010,7460,7460,7460,7460,0
20230830,161800,16227528010,7460,7460,7460,7460,0
20230830,161700,16227528010,7460,7460,7460,7460,0
20230830,161600,16227528010,7460,7460,7460,7460,0
20230830,161500,16227528010,7460,7460,7460,7460,0
20230830,161400,16227528010,7460,7460,7460,7460,0
20230830,161300,16227528010,7460,7460,7460,7460,0
20230830,161200,16227528010,7460,7460,7460,7460,0
20230830,161100,16227528010,7460,7460,7460,7460,33112
20230830,161000,16227528010,7460,7460,7460,7460,0
20230830,160900,16227528010,7460,7460,7460,7460,0
20230830,160800,16227528010,7460,7460,7460,7460,0
20230830,160700,16227528010,7460,7460,7460,7460,0
20230830,160600,16227528010,7460,7460,7460,7460,0
20230830,160500,16227528010,7460,7460,7460,7460,0
20230830,160400,16227528010,7460,7460,7460,7460,0
20230830,160300,16227528010,7460,7460,7460,7460,0
20230830,160200,16227528010,7460,7460,7460,7460,0
20230830,160100,16227528010,7460,7460,7460,7460,0
20230830,160000,16227528010,7460,7460,7460,7460,0
20230830,155900,16227528010,7460,7460,7460,7460,0
20230830,155800,16227528010,7460,7460,7460,7460,0
20230830,155700,16227528010,7460,7460,7460,7460,0
20230830,155600,16227528010,7460,7460,7460,7460,0
20230830,155500,16227528010,7460,7460,7460,7460,0
20230830,155400,16227528010,7460,7460,7460,7460,0
20230830,155300,16227528010,7460,7460,7460,7460,0
20230830,155200,16227528010,7460,7460,7460,7460,0
20230830,155100,16227528010,7460,7460,7460,7460,0
20230830,155000,16227528010,7460,7460,7460,7460,0
20230830,154900,16227528010,7460,7460,7460,7460,0
20230830,154800,16227528010,7460,7460,7460,7460,0
20230830,154700,16227528010,7460,7460,7460,7460,0
20230830,154600,16227528010,7460,7460,7460,7460,0
20230830,154500,16227528010,7460,7460,7460,7460,0
20230830,154400,16227528010,7460,7460,7460,7460,0
20230830,154300,16227528010,7460,7460,7460,7460,0
20230830,154200,16227528010,7460,7460,7460,7460,0
20230830,154100,16227528010,7460,7460,7460,7460,33112
20230830,154000,16227528010,7460,7460,7460,7460,0
20230830,153900,16227528010,7460,7460,7460,7460,0
20230830,153800,16227528010,7460,7460,7460,7460,0
20230830,153700,16227528010,7460,7460,7460,7460,0
20230830,153600,16227528010,7460,7460,7460,7460,0
20230830,153500,16227528010,7460,7460,7460,7460,0
20230830,153400,16227528010,7460,7460,7460,7460,0
20230830,153300,16227528010,7460,7460,7460,7460,0
20230830,153200,16227528010,7460,7460,7460,7460,0
20230830,153100,16227528010,7460,7460,7460,7460,0
20230830,153000,16227528010,7460,7460,7460,7460,33112
20230830,152900,15980512490,7460,7460,7460,7460,0
20230830,152800,15980512490,7460,7460,7460,7460,0
20230830,152700,15980512490,7460,7460,7460,7460,0
20230830,152600,15980512490,7460,7460,7460,7460,0
20230830,152500,15980512490,7460,7460,7460,7460,0
20230830,152400,15980512490,7460,7460,7460,7460,0
20230830,152300,15980512490,7460,7460,7460,7460,0
20230830,152200,15980512490,7460,7460,7460,7460,0
20230830,152100,15980512490,7460,7460,7460,7460,0
20230830,152000,15980512490,7460,7460,7460,7460,0
20230830,151900,15980512490,7460,7460,7470,7450,7381
20230830,151800,15925448860,7460,7450,7460,7450,7130
20230830,151700,15872263990,7460,7440,7460,7440,12669
20230830,151600,15777846480,7450,7430,7450,7430,5428
20230830,151500,15737471610,7430,7430,7440,7420,4581
20230830,151400,15703434460,7430,7430,7430,7420,4604
20230830,151300,15669242830,7430,7410,7430,7410,1391
20230830,151200,15658915930,7410,7420,7420,7410,1059
20230830,151100,15651062470,7420,7420,7420,7410,1669
20230830,151000,15638678600,7410,7410,7420,7410,5194
20230830,150900,15600149530,7410,7410,7410,7400,3102
20230830,150800,15577163900,7410,7400,7420,7400,1390
20230830,150700,15566864570,7410,7370,7410,7370,2650
20230830,150600,15547276940,7370,7370,7370,7360,2272
20230830,150500,15530543560,7370,7380,7390,7370,5949
20230830,150400,15486678540,7370,7370,7380,7370,1494
20230830,150300,15475665260,7370,7350,7370,7350,2217
20230830,150200,15459349140,7350,7310,7350,7310,8027
20230830,150100,15400515210,7310,7330,7330,7310,4554
20230830,150000,15367184820,7330,7330,7360,7320,9976
20230830,145900,15294045000,7340,7360,7360,7340,5124
20230830,145800,15256370470,7370,7380,7390,7370,4616
20230830,145700,15222331580,7370,7390,7390,7370,2839
20230830,145600,15201381900,7390,7410,7410,7390,1816
20230830,145500,15187945150,7410,7400,7420,7400,1924
20230830,145400,15173690400,7400,7420,7420,7390,2618
20230830,145300,15154302230,7420,7420,7430,7420,1544
20230830,145200,15142845690,7420,7420,7420,7390,2154
20230830,145100,15126898280,7420,7420,7420,7410,706
20230830,145000,15121662770,7420,7440,7440,7410,4050
20230830,144900,15091595930,7440,7440,7460,7420,4861
20230830,144800,15055431900,7440,7440,7450,7440,7400
20230830,144700,15000333310,7440,7430,7450,7430,4035
20230830,144600,14970334860,7430,7410,7430,7410,4388
20230830,144500,14937758560,7410,7400,7410,7400,1634
20230830,144400,14925655040,7400,7390,7400,7390,976
20230830,144300,14918438870,7390,7380,7390,7380,836
20230830,144200,14912266270,7380,7390,7390,7370,1949
20230830,144100,14897881780,7390,7400,7400,7380,5053
20230830,144000,14860505510,7400,7390,7410,7390,3852
20230830,143900,14832013570,7400,7400,7400,7390,3483
20230830,143800,14806239480,7390,7390,7390,7380,2127
20230830,143700,14790522060,7380,7390,7390,7380,2428
20230830,143600,14772587210,7380,7390,7390,7380,2489
20230830,143500,14754193510,7390,7390,7400,7390,3228
20230830,143400,14730333150,7390,7400,7400,7390,3174
20230830,143300,14706863920,7400,7400,7410,7390,1534
20230830,143200,14695505220,7400,7400,7410,7390,6922
20230830,143100,14644270700,7400,7370,7400,7350,9525
20230830,143000,14574136690,7380,7370,7380,7360,2901
20230830,142900,14552754760,7360,7380,7380,7350,13246
20230830,142800,14455242520,7380,7380,7400,7370,3956
20230830,142700,14426038110,7390,7400,7410,7370,3362
20230830,142600,14401193530,7410,7420,7430,7410,1653
20230830,142500,14388938610,7420,7400,7420,7400,4263
20230830,142400,14357369360,7400,7400,7410,7350,16788
20230830,142300,14233422910,7400,7440,7440,7390,7625
20230830,142200,14176902930,7440,7420,7440,7420,7932
20230830,142100,14118013890,7420,7410,7430,7410,5408
20230830,142000,14077902840,7400,7390,7420,7390,11150
20230830,141900,13995350060,7390,7460,7460,7390,35771
20230830,141800,13729943160,7450,7470,7480,7440,17086
20230830,141700,13602487540,7470,7460,7480,7450,18150
20230830,141600,13466988040,7460,7460,7470,7440,9642
20230830,141500,13395128770,7460,7420,7470,7410,27581
20230830,141400,13189729260,7420,7410,7430,7400,12505
20230830,141300,13097004650,7420,7430,7430,7410,4997
20230830,141200,13059934470,7420,7420,7430,7410,4822
20230830,141100,13024146130,7420,7410,7430,7410,9471
20230830,141000,12953882340,7420,7410,7450,7400,29395
20230830,140900,12735520060,7420,7410,7420,7370,13646
20230830,140800,12634454770,7400,7360,7420,7350,34540
20230830,140700,12379169930,7360,7360,7360,7340,12531
20230830,140600,12287020200,7360,7330,7360,7320,36556
20230830,140500,12018713300,7330,7320,7330,7310,2145
20230830,140400,12003012410,7320,7290,7330,7290,36648
20230830,140300,11735174130,7290,7290,7300,7290,1443
20230830,140200,11724651240,7300,7270,7300,7270,18109
20230830,140100,11592777500,7270,7260,7270,7250,2415
20230830,140000,11575244660,7270,7270,7270,7260,314
20230830,135900,11572962120,7260,7260,7270,7260,1706
20230830,135800,11560576550,7260,7260,7270,7260,17
20230830,135700,11560453020,7260,7260,7270,7260,1904
20230830,135600,11546611600,7270,7260,7270,7260,2754
20230830,135500,11526617100,7260,7260,7260,7250,258
20230830,135400,11524744120,7260,7260,7260,7250,1827
20230830,135300,11511492440,7260,7260,7260,7260,3679
20230830,135200,11484782900,7260,7250,7260,7250,562
20230830,135100,11480706580,7250,7250,7250,7240,1398
20230830,135000,11470573940,7250,7230,7250,7230,7822
20230830,134900,11413939650,7240,7240,7240,7240,12
20230830,134800,11413852770,7230,7230,7230,7220,3043
20230830,134700,11391852680,7230,7240,7240,7230,660
20230830,134600,11387079420,7240,7230,7240,7230,5646
20230830,134500,11346205780,7230,7230,7230,7230,1572
20230830,134400,11334840220,7230,7230,7240,7230,925
20230830,134300,11328149470,7230,7230,7240,7230,195
20230830,134200,11326738570,7230,7250,7250,7230,4163
20230830,134100,11296598550,7250,7250,7260,7250,305
20230830,134000,11294386370,7250,7260,7260,7250,1637
20230830,133900,11282503970,7260,7250,7260,7240,624
20230830,133800,11277979090,7250,7240,7250,7240,3807
20230830,133700,11250379310,7240,7250,7250,7240,4032
20230830,133600,11221177620,7250,7260,7260,7250,3263
20230830,133500,11197519330,7250,7260,7260,7250,1695
20230830,133400,11185215150,7260,7260,7260,7250,67
20230830,133300,11184728750,7250,7250,7260,7250,1597
20230830,133200,11173150480,7260,7260,7260,7250,919
20230830,133100,11166486560,7250,7250,7250,7250,232
20230830,133000,11164804560,7250,7260,7260,7250,248
20230830,132900,11163006430,7250,7260,7260,7250,402
20230830,132800,11160090460,7260,7260,7260,7250,394
20230830,132700,11157230130,7250,7250,7250,7240,2243
20230830,132600,11140968550,7240,7240,7240,7230,2142
20230830,132500,11125461470,7240,7210,7240,7210,855
20230830,132400,11119282950,7210,7230,7230,7210,7934
20230830,132300,11061982660,7230,7240,7240,7230,1846
20230830,132200,11048626050,7240,7240,7250,7240,1829
20230830,132100,11035382760,7240,7230,7240,7230,1548
20230830,132000,11024176720,7230,7260,7260,7230,17114
20230830,131900,10900157190,7260,7270,7270,7260,2242
20230830,131800,10883880220,7260,7250,7270,7250,790
20230830,131700,10878139040,7250,7260,7260,7250,7664
20230830,131600,10822533410,7270,7260,7280,7260,1503
20230830,131500,10811609700,7270,7270,7270,7260,1073
20230830,131400,10803815390,7270,7280,7280,7260,887
20230830,131300,10797373350,7280,7280,7280,7270,4517
20230830,131200,10764527530,7280,7280,7280,7270,2991
20230830,131100,10742781190,7280,7280,7280,7270,3009
20230830,131000,10720893570,7280,7280,7290,7270,2512
20230830,130900,10702596350,7290,7280,7290,7270,757
20230830,130800,10697085800,7280,7290,7300,7280,11722
20230830,130700,10611665150,7290,7290,7290,7280,4944
20230830,130600,10575624090,7280,7290,7290,7280,5601
20230830,130500,10534823320,7290,7290,7290,7280,931
20230830,130400,10528037080,7290,7290,7290,7280,842
20230830,130300,10521901000,7290,7280,7290,7280,2438
20230830,130200,10504136590,7290,7280,7290,7270,10841
20230830,130100,10425206910,7280,7260,7280,7260,4468
20230830,130000,10392691990,7260,7280,7290,7260,8884
20230830,125900,10328081790,7280,7270,7290,7270,14651
20230830,125800,10221436430,7270,7260,7270,7250,14390
20230830,125700,10116975870,7240,7240,7260,7240,7490
20230830,125600,10062677580,7240,7240,7250,7240,715
20230830,125500,10057500970,7240,7240,7250,7240,198
20230830,125400,10056067400,7240,7230,7250,7230,7196
20230830,125300,10003966920,7240,7240,7240,7230,4781
20230830,125200,9969382510,7230,7250,7250,7230,4351
20230830,125100,9937907480,7250,7240,7250,7230,3926
20230830,125000,9909483570,7250,7250,7250,7240,1613
20230830,124900,9897789440,7250,7230,7250,7220,22422
20230830,124800,9735492940,7230,7210,7230,7210,642
20230830,124700,9730858470,7210,7210,7220,7210,2499
20230830,124600,9712826800,7220,7220,7220,7210,206
20230830,124500,9711339930,7210,7220,7230,7210,3345
20230830,124400,9687210630,7220,7220,7220,7220,1182
20230830,124300,9678676590,7220,7220,7230,7220,5415
20230830,124200,9639577280,7220,7220,7220,7220,1124
20230830,124100,9631462000,7210,7220,7220,7200,1062
20230830,124000,9623804480,7220,7210,7220,7210,1980
20230830,123900,9609524610,7210,7210,7210,7200,1130
20230830,123800,9601379650,7210,7220,7220,7210,1148
20230830,123700,9593098150,7220,7200,7220,7200,1503
20230830,123600,9582272310,7210,7200,7210,7190,2468
20230830,123500,9564508040,7200,7210,7220,7200,2255
20230830,123400,9548265160,7210,7210,7220,7210,1437
20230830,123300,9537904370,7220,7210,7220,7210,87
20230830,123200,9537276970,7210,7220,7220,7210,1983
20230830,123100,9522973620,7220,7180,7220,7180,15485
20230830,123000,9411579170,7180,7180,7180,7170,1080
20230830,122900,9403824780,7180,7170,7190,7160,8520
20230830,122800,9342667360,7170,7160,7170,7150,7645
20230830,122700,9287922420,7170,7170,7170,7170,9
20230830,122600,9287857890,7170,7160,7170,7160,277
20230830,122500,9285873510,7160,7160,7170,7160,1063
20230830,122400,9278262420,7170,7160,7170,7160,338
20230830,122300,9275841510,7160,7170,7170,7160,1231
20230830,122200,9267027540,7170,7160,7170,7160,801
20230830,122100,9261290270,7170,7170,7170,7170,429
20230830,122000,9258214340,7170,7180,7180,7150,6641
20230830,121900,9210667220,7170,7170,7170,7160,1700
20230830,121800,9198479810,7170,7160,7170,7150,101
20230830,121700,9197757020,7160,7160,7160,7150,28
20230830,121600,9197556550,7160,7160,7160,7150,1462
20230830,121500,9187091140,7150,7150,7160,7150,548
20230830,121400,9183170890,7160,7160,7160,7160,985
20230830,121300,9176118290,7170,7170,7170,7160,1405
20230830,121200,9166053020,7170,7170,7170,7160,1245
20230830,121100,9157127370,7170,7180,7180,7160,2696
20230830,121000,9137785370,7180,7170,7180,7170,928
20230830,120900,9131131110,7170,7170,7180,7160,873
20230830,120800,9124876720,7180,7160,7190,7160,1679
20230830,120700,9112827280,7160,7170,7170,7160,2263
20230830,120600,9096602400,7170,7190,7190,7170,784
20230830,120500,9090978380,7180,7180,7190,7180,157
20230830,120400,9089850010,7180,7180,7190,7180,322
20230830,120300,9087537580,7180,7180,7190,7180,1793
20230830,120200,9074663300,7190,7180,7190,7180,87
20230830,120100,9074037830,7190,7180,7190,7180,115
20230830,120000,9073211080,7190,7190,7190,7190,147
20230830,115900,9072154150,7190,7180,7190,7180,295
20230830,115800,9070033550,7180,7180,7190,7180,446
20230830,115700,9066829460,7180,7180,7180,7180,271
20230830,115600,9064883680,7180,7180,7180,7180,125
20230830,115500,9063986180,7180,7180,7180,7180,11
20230830,115400,9063907200,7190,7180,7190,7180,541
20230830,115300,9060021770,7180,7180,7190,7170,1422
20230830,115200,9049823070,7180,7180,7180,7170,939
20230830,115100,9043081850,7170,7160,7170,7160,2615
20230830,115000,9024336090,7160,7160,7170,7160,183
20230830,114900,9023025790,7170,7160,7170,7150,7880
20230830,114800,8966643790,7160,7170,7170,7160,1988
20230830,114700,8952400090,7180,7180,7190,7160,8772
20230830,114600,8889475970,7180,7180,7190,7180,1066
20230830,114500,8881818770,7180,7190,7190,7180,1741
20230830,114400,8869301730,7200,7200,7200,7190,1985
20230830,114300,8855009740,7210,7210,7210,7210,1164
20230830,114200,8846617300,7220,7220,7220,7220,1747
20230830,114100,8834003960,7220,7240,7240,7220,1584
20230830,114000,8822562050,7250,7240,7250,7230,2852
20230830,113900,8801896610,7240,7240,7240,7230,557
20230830,113800,8797864940,7240,7230,7240,7220,1643
20230830,113700,8785987030,7220,7210,7220,7210,1308
20230830,113600,8776546400,7210,7220,7220,7210,1625
20230830,113500,8764813910,7220,7210,7220,7210,1581
20230830,113400,8753401960,7210,7210,7210,7210,896
20230830,113300,8746941800,7210,7210,7210,7200,1054
20230830,113200,8739351490,7210,7210,7210,7210,494
20230830,113100,8735789750,7200,7200,7200,7200,1484
20230830,113000,8725104950,7200,7190,7200,7190,918
20230830,112900,8718496390,7190,7180,7190,7180,223
20230830,112800,8716894020,7180,7180,7180,7180,230
20230830,112700,8715242620,7180,7170,7180,7160,2399
20230830,112600,8698038760,7170,7160,7180,7160,3789
20230830,112500,8670879000,7160,7160,7170,7150,6363
20230830,112400,8625303330,7160,7160,7170,7160,834
20230830,112300,8619331780,7160,7180,7180,7160,4424
20230830,112200,8587601530,7180,7180,7180,7180,191
20230830,112100,8586230150,7180,7160,7180,7160,316
20230830,112000,8583964490,7160,7170,7170,7160,108
20230830,111900,8583190610,7180,7180,7180,7170,184
20230830,111800,8581869940,7180,7180,7180,7180,984
20230830,111700,8574804820,7180,7200,7200,7180,451
20230830,111600,8571562190,7200,7190,7200,7190,7233
20230830,111500,8519540520,7190,7150,7190,7130,13050
20230830,111400,8426156400,7150,7180,7180,7150,6001
20230830,111300,8383223630,7180,7180,7190,7180,361
20230830,111200,8380631050,7180,7170,7180,7160,1016
20230830,111100,8373347770,7150,7190,7200,7150,15330
20230830,111000,8263616030,7190,7180,7190,7150,8647
20230830,110900,8201601530,7190,7190,7200,7190,4108
20230830,110800,8172029350,7190,7210,7220,7180,7556
20230830,110700,8117632910,7210,7220,7230,7210,2851
20230830,110600,8097054280,7220,7230,7230,7220,4797
20230830,110500,8062380500,7230,7240,7250,7200,8254
20230830,110400,8002769330,7240,7250,7250,7240,4291
20230830,110300,7971687570,7250,7230,7250,7220,8998
20230830,110200,7906474690,7240,7240,7250,7230,6881
20230830,110100,7856629370,7230,7200,7250,7200,14590
20230830,110000,7751096110,7200,7210,7210,7200,2763
20230830,105900,7731187260,7200,7220,7220,7200,3732
20230830,105800,7704281640,7220,7230,7230,7210,6073
20230830,105700,7660428550,7230,7220,7240,7220,7126
20230830,105600,7608872200,7220,7210,7240,7210,9202
20230830,105500,7542327250,7220,7230,7230,7210,4758
20230830,105400,7507963270,7230,7220,7230,7210,15801
20230830,105300,7393755620,7220,7190,7220,7190,15755
20230830,105200,7280299600,7190,7190,7190,7170,1702
20230830,105100,7268075790,7200,7170,7200,7160,25074
20230830,105000,7087870310,7160,7160,7180,7160,7655
20230830,104900,7032986330,7160,7160,7170,7150,1139
20230830,104800,7024830110,7160,7140,7170,7140,1936
20230830,104700,7010972290,7140,7120,7140,7120,66
20230830,104600,7010501170,7120,7120,7130,7120,2257
20230830,104500,6994414710,7120,7120,7120,7110,2719
20230830,104400,6975069510,7110,7120,7130,7110,2884
20230830,104300,6954551630,7130,7140,7140,7130,195
20230830,104200,6953160280,7140,7140,7150,7140,872
20230830,104100,6946934190,7160,7150,7160,7150,2635
20230830,104000,6928080860,7150,7130,7170,7120,10759
20230830,103900,6851156940,7130,7130,7140,7110,2185
20230830,103800,6835594470,7130,7140,7140,7130,1864
20230830,103700,6822299990,7130,7110,7130,7110,2507
20230830,103600,6804448460,7110,7100,7110,7070,9779
20230830,103500,6735129300,7090,7080,7100,7080,558
20230830,103400,6731172730,7080,7110,7110,7080,10303
20230830,103300,6658027140,7110,7130,7130,7110,2555
20230830,103200,6639837940,7130,7130,7140,7130,427
20230830,103100,6636793330,7130,7140,7150,7130,1815
20230830,103000,6623841460,7140,7140,7150,7140,2829
20230830,102900,6603636010,7150,7140,7150,7130,5728
20230830,102800,6562742510,7140,7140,7140,7130,1690
20230830,102700,6550687610,7140,7140,7140,7130,3171
20230830,102600,6528066360,7140,7150,7150,7130,2037
20230830,102500,6513523170,7150,7140,7150,7140,1519
20230830,102400,6502664490,7140,7140,7150,7140,2498
20230830,102300,6484816890,7150,7140,7160,7140,9781
20230830,102200,6414882900,7140,7140,7160,7130,4746
20230830,102100,6380994840,7140,7150,7160,7140,8053
20230830,102000,6323410320,7160,7170,7180,7160,7645
20230830,101900,6268625390,7170,7190,7190,7150,21469
20230830,101800,6114578080,7180,7160,7190,7140,9861
20230830,101700,6043901700,7150,7170,7200,7140,50513
20230830,101600,5681237520,7180,7160,7180,7160,10855
20230830,101500,5603431170,7160,7140,7170,7140,14640
20230830,101400,5498709160,7140,7140,7150,7140,2309
20230830,101300,5482218620,7140,7140,7140,7130,4292
20230830,101200,5451582520,7140,7130,7150,7110,11271
20230830,101100,5371199760,7130,7090,7130,7090,5986
20230830,101000,5328617650,7100,7110,7110,7100,1061
20230830,100900,5321080240,7110,7100,7110,7100,1076
20230830,100800,5313435230,7100,7100,7110,7100,1546
20230830,100700,5302457320,7100,7090,7110,7090,1181
20230830,100600,5294075640,7110,7080,7110,7060,8364
20230830,100500,5234757850,7070,7080,7080,7060,3065
20230830,100400,5213106160,7070,7070,7070,7070,2005
20230830,100300,5198930810,7070,7060,7080,7060,3686
20230830,100200,5172860860,7060,7070,7070,7050,856
20230830,100100,5166817650,7060,7060,7060,7060,532
20230830,100000,5163061730,7060,7060,7070,7060,1683
20230830,095900,5151179320,7060,7060,7080,7050,4938
20230830,095800,5116298900,7060,7060,7070,7040,15167
20230830,095700,5009368730,7060,7060,7070,7050,2552
20230830,095600,4991346450,7060,7070,7070,7060,1228
20230830,095500,4982670470,7070,7070,7080,7060,2993
20230830,095400,4961515180,7080,7080,7090,7070,6009
20230830,095300,4918986280,7090,7100,7110,7090,7194
20230830,095200,4867911210,7110,7090,7110,7080,7167
20230830,095100,4817034870,7110,7110,7110,7090,8313
20230830,095000,4757996060,7110,7120,7120,7110,4964
20230830,094900,4722670200,7120,7140,7140,7110,6010
20230830,094800,4679840290,7140,7110,7150,7110,10781
20230830,094700,4602928190,7120,7100,7120,7090,18178
20230830,094600,4473836460,7100,7070,7100,7070,8174
20230830,094500,4415909720,7070,7070,7080,7070,3609
20230830,094400,4390387680,7070,7050,7070,7040,1640
20230830,094300,4378811470,7050,7040,7060,7040,1935
20230830,094200,4365174970,7050,7050,7060,7030,1752
20230830,094100,4352836160,7050,7050,7050,7010,4210
20230830,094000,4323195880,7050,7060,7080,7000,9495
20230830,093900,4256291290,7070,7030,7070,7030,3435
20230830,093800,4232087310,7040,7020,7060,7010,5506
20230830,093700,4193414060,7030,7040,7040,7020,3624
20230830,093600,4167936760,7040,7070,7070,7040,2650
20230830,093500,4149228210,7070,7030,7070,7030,8411
20230830,093400,4089892940,7040,7060,7060,7040,4340
20230830,093300,4059271470,7060,7010,7060,6990,14627
20230830,093200,3956478370,7000,6970,7000,6970,4599
20230830,093100,3924347220,6970,6950,6980,6950,3424
20230830,093000,3900467900,6950,6980,6980,6940,12562
20230830,092900,3813070050,6970,6990,7000,6970,4219
20230830,092800,3783599450,6990,6990,7000,6980,1727
20230830,092700,3771532750,6990,6990,7000,6980,2865
20230830,092600,3751514880,6990,7010,7010,6990,2445
20230830,092500,3734385940,7010,7000,7010,6980,5016
20230830,092400,3699302940,7000,6990,7020,6980,6261
20230830,092300,3655478510,6990,7010,7010,6960,8064
20230830,092200,3599184340,7010,7000,7010,6990,8366
20230830,092100,3540607700,7010,7010,7030,7000,3839
20230830,092000,3513680660,7020,7020,7040,7000,4462
20230830,091900,3482378390,7010,7030,7030,7000,3198
20230830,091800,3459950870,7030,7030,7070,7020,7583
20230830,091700,3406547890,7050,7080,7080,7030,9270
20230830,091600,3341143900,7070,7010,7100,7010,19793
20230830,091500,3201390340,7010,6980,7020,6970,5380
20230830,091400,3163748810,6980,7000,7000,6960,4842
20230830,091300,3129976580,7000,7000,7020,6950,12833
20230830,091200,3040311190,7010,7030,7050,7000,14151
20230830,091100,2941004750,7050,7120,7140,7030,23895
20230830,091000,2771346460,7140,7030,7170,7010,42956
20230830,090900,2466472750,7020,7030,7040,7020,7738
20230830,090800,2412062400,7050,7010,7080,7010,12158
20230830,090700,2326336960,7010,7020,7040,6900,18455
20230830,090600,2197477420,7010,6930,7100,6920,17467
20230830,090500,2075076050,6930,6860,6930,6850,24049
20230830,090400,1909491020,6860,6910,6910,6850,26235
20230830,090300,1729285920,6890,6900,6920,6880,33132
20230830,090200,1500717100,6900,7010,7010,6880,61002
20230830,090100,1077780550,7010,7120,7120,6910,55243
20230830,090000,689882540,7090,7110,7170,7050,96930