KissMeData/084690/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194500,2489283270,7230,7230,7230,7230,15439
20230830,194400,2489283270,7230,7230,7230,7230,0
20230830,194300,2489283270,7230,7230,7230,7230,0
20230830,194200,2489283270,7230,7230,7230,7230,0
20230830,194100,2489283270,7230,7230,7230,7230,0
20230830,194000,2489283270,7230,7230,7230,7230,0
20230830,193900,2489283270,7230,7230,7230,7230,0
20230830,193800,2489283270,7230,7230,7230,7230,0
20230830,193700,2489283270,7230,7230,7230,7230,0
20230830,193600,2489283270,7230,7230,7230,7230,0
20230830,193500,2489283270,7230,7230,7230,7230,0
20230830,193400,2489283270,7230,7230,7230,7230,0
20230830,193300,2489283270,7230,7230,7230,7230,0
20230830,193200,2489283270,7230,7230,7230,7230,0
20230830,193100,2489283270,7230,7230,7230,7230,0
20230830,193000,2489283270,7230,7230,7230,7230,0
20230830,192900,2489283270,7230,7230,7230,7230,0
20230830,192800,2489283270,7230,7230,7230,7230,0
20230830,192700,2489283270,7230,7230,7230,7230,0
20230830,192600,2489283270,7230,7230,7230,7230,0
20230830,192500,2489283270,7230,7230,7230,7230,0
20230830,192400,2489283270,7230,7230,7230,7230,0
20230830,192300,2489283270,7230,7230,7230,7230,0
20230830,192200,2489283270,7230,7230,7230,7230,0
20230830,192100,2489283270,7230,7230,7230,7230,0
20230830,192000,2489283270,7230,7230,7230,7230,0
20230830,191900,2489283270,7230,7230,7230,7230,0
20230830,191800,2489283270,7230,7230,7230,7230,0
20230830,191700,2489283270,7230,7230,7230,7230,0
20230830,191600,2489283270,7230,7230,7230,7230,0
20230830,191500,2489283270,7230,7230,7230,7230,15439
20230830,191400,2489283270,7230,7230,7230,7230,0
20230830,191300,2489283270,7230,7230,7230,7230,0
20230830,191200,2489283270,7230,7230,7230,7230,0
20230830,191100,2489283270,7230,7230,7230,7230,0
20230830,191000,2489283270,7230,7230,7230,7230,0
20230830,190900,2489283270,7230,7230,7230,7230,0
20230830,190800,2489283270,7230,7230,7230,7230,0
20230830,190700,2489283270,7230,7230,7230,7230,0
20230830,190600,2489283270,7230,7230,7230,7230,0
20230830,190500,2489283270,7230,7230,7230,7230,0
20230830,190400,2489283270,7230,7230,7230,7230,0
20230830,190300,2489283270,7230,7230,7230,7230,0
20230830,190200,2489283270,7230,7230,7230,7230,0
20230830,190100,2489283270,7230,7230,7230,7230,0
20230830,190000,2489283270,7230,7230,7230,7230,0
20230830,185900,2489283270,7230,7230,7230,7230,0
20230830,185800,2489283270,7230,7230,7230,7230,0
20230830,185700,2489283270,7230,7230,7230,7230,0
20230830,185600,2489283270,7230,7230,7230,7230,0
20230830,185500,2489283270,7230,7230,7230,7230,0
20230830,185400,2489283270,7230,7230,7230,7230,0
20230830,185300,2489283270,7230,7230,7230,7230,0
20230830,185200,2489283270,7230,7230,7230,7230,0
20230830,185100,2489283270,7230,7230,7230,7230,0
20230830,185000,2489283270,7230,7230,7230,7230,0
20230830,184900,2489283270,7230,7230,7230,7230,0
20230830,184800,2489283270,7230,7230,7230,7230,0
20230830,184700,2489283270,7230,7230,7230,7230,0
20230830,184600,2489283270,7230,7230,7230,7230,0
20230830,184500,2489283270,7230,7230,7230,7230,15439
20230830,184400,2489283270,7230,7230,7230,7230,0
20230830,184300,2489283270,7230,7230,7230,7230,0
20230830,184200,2489283270,7230,7230,7230,7230,0
20230830,184100,2489283270,7230,7230,7230,7230,0
20230830,184000,2489283270,7230,7230,7230,7230,0
20230830,183900,2489283270,7230,7230,7230,7230,0
20230830,183800,2489283270,7230,7230,7230,7230,0
20230830,183700,2489283270,7230,7230,7230,7230,0
20230830,183600,2489283270,7230,7230,7230,7230,0
20230830,183500,2489283270,7230,7230,7230,7230,0
20230830,183400,2489283270,7230,7230,7230,7230,0
20230830,183300,2489283270,7230,7230,7230,7230,0
20230830,183200,2489283270,7230,7230,7230,7230,0
20230830,183100,2489283270,7230,7230,7230,7230,0
20230830,183000,2489283270,7230,7230,7230,7230,0
20230830,182900,2489283270,7230,7230,7230,7230,0
20230830,182800,2489283270,7230,7230,7230,7230,0
20230830,182700,2489283270,7230,7230,7230,7230,0
20230830,182600,2489283270,7230,7230,7230,7230,0
20230830,182500,2489283270,7230,7230,7230,7230,0
20230830,182400,2489283270,7230,7230,7230,7230,0
20230830,182300,2489283270,7230,7230,7230,7230,0
20230830,182200,2489283270,7230,7230,7230,7230,0
20230830,182100,2489283270,7230,7230,7230,7230,0
20230830,182000,2489283270,7230,7230,7230,7230,0
20230830,181900,2489283270,7230,7230,7230,7230,0
20230830,181800,2489283270,7230,7230,7230,7230,0
20230830,181700,2489283270,7230,7230,7230,7230,0
20230830,181600,2489283270,7230,7230,7230,7230,0
20230830,181500,2489283270,7230,7230,7230,7230,15439
20230830,181400,2489283270,7230,7230,7230,7230,0
20230830,181300,2489283270,7230,7230,7230,7230,0
20230830,181200,2489283270,7230,7230,7230,7230,0
20230830,181100,2489283270,7230,7230,7230,7230,0
20230830,181000,2489283270,7230,7230,7230,7230,0
20230830,180900,2489283270,7230,7230,7230,7230,0
20230830,180800,2489283270,7230,7230,7230,7230,0
20230830,180700,2489283270,7230,7230,7230,7230,0
20230830,180600,2489283270,7230,7230,7230,7230,0
20230830,180500,2489283270,7230,7230,7230,7230,0
20230830,180400,2489283270,7230,7230,7230,7230,0
20230830,180300,2489283270,7230,7230,7230,7230,0
20230830,180200,2489283270,7230,7230,7230,7230,0
20230830,180100,2489283270,7230,7230,7230,7230,0
20230830,180000,2489283270,7230,7230,7230,7230,0
20230830,175900,2489283270,7230,7230,7230,7230,0
20230830,175800,2489283270,7230,7230,7230,7230,0
20230830,175700,2489283270,7230,7230,7230,7230,0
20230830,175600,2489283270,7230,7230,7230,7230,0
20230830,175500,2489283270,7230,7230,7230,7230,0
20230830,175400,2489283270,7230,7230,7230,7230,0
20230830,175300,2489283270,7230,7230,7230,7230,0
20230830,175200,2489283270,7230,7230,7230,7230,0
20230830,175100,2489283270,7230,7230,7230,7230,0
20230830,175000,2489283270,7230,7230,7230,7230,0
20230830,174900,2489283270,7230,7230,7230,7230,0
20230830,174800,2489283270,7230,7230,7230,7230,0
20230830,174700,2489283270,7230,7230,7230,7230,0
20230830,174600,2489283270,7230,7230,7230,7230,0
20230830,174500,2489283270,7230,7230,7230,7230,15439
20230830,174400,2489283270,7230,7230,7230,7230,0
20230830,174300,2489283270,7230,7230,7230,7230,0
20230830,174200,2489283270,7230,7230,7230,7230,0
20230830,174100,2489283270,7230,7230,7230,7230,0
20230830,174000,2489283270,7230,7230,7230,7230,0
20230830,173900,2489283270,7230,7230,7230,7230,0
20230830,173800,2489283270,7230,7230,7230,7230,0
20230830,173700,2489283270,7230,7230,7230,7230,0
20230830,173600,2489283270,7230,7230,7230,7230,0
20230830,173500,2489283270,7230,7230,7230,7230,0
20230830,173400,2489283270,7230,7230,7230,7230,0
20230830,173300,2489283270,7230,7230,7230,7230,0
20230830,173200,2489283270,7230,7230,7230,7230,0
20230830,173100,2489283270,7230,7230,7230,7230,0
20230830,173000,2489283270,7230,7230,7230,7230,0
20230830,172900,2489283270,7230,7230,7230,7230,0
20230830,172800,2489283270,7230,7230,7230,7230,0
20230830,172700,2489283270,7230,7230,7230,7230,0
20230830,172600,2489283270,7230,7230,7230,7230,0
20230830,172500,2489283270,7230,7230,7230,7230,0
20230830,172400,2489283270,7230,7230,7230,7230,0
20230830,172300,2489283270,7230,7230,7230,7230,0
20230830,172200,2489283270,7230,7230,7230,7230,0
20230830,172100,2489283270,7230,7230,7230,7230,0
20230830,172000,2489283270,7230,7230,7230,7230,0
20230830,171900,2489283270,7230,7230,7230,7230,0
20230830,171800,2489283270,7230,7230,7230,7230,0
20230830,171700,2489283270,7230,7230,7230,7230,0
20230830,171600,2489283270,7230,7230,7230,7230,0
20230830,171500,2489283270,7230,7230,7230,7230,15439
20230830,171400,2489283270,7230,7230,7230,7230,0
20230830,171300,2489283270,7230,7230,7230,7230,0
20230830,171200,2489283270,7230,7230,7230,7230,0
20230830,171100,2489283270,7230,7230,7230,7230,0
20230830,171000,2489283270,7230,7230,7230,7230,0
20230830,170900,2489283270,7230,7230,7230,7230,0
20230830,170800,2489283270,7230,7230,7230,7230,0
20230830,170700,2489283270,7230,7230,7230,7230,0
20230830,170600,2489283270,7230,7230,7230,7230,0
20230830,170500,2489283270,7230,7230,7230,7230,0
20230830,170400,2489283270,7230,7230,7230,7230,0
20230830,170300,2489283270,7230,7230,7230,7230,0
20230830,170200,2489283270,7230,7230,7230,7230,0
20230830,170100,2489283270,7230,7230,7230,7230,0
20230830,170000,2489283270,7230,7230,7230,7230,0
20230830,165900,2489283270,7230,7230,7230,7230,0
20230830,165800,2489283270,7230,7230,7230,7230,0
20230830,165700,2489283270,7230,7230,7230,7230,0
20230830,165600,2489283270,7230,7230,7230,7230,0
20230830,165500,2489283270,7230,7230,7230,7230,0
20230830,165400,2489283270,7230,7230,7230,7230,0
20230830,165300,2489283270,7230,7230,7230,7230,0
20230830,165200,2489283270,7230,7230,7230,7230,0
20230830,165100,2489283270,7230,7230,7230,7230,0
20230830,165000,2489283270,7230,7230,7230,7230,0
20230830,164900,2489283270,7230,7230,7230,7230,0
20230830,164800,2489283270,7230,7230,7230,7230,0
20230830,164700,2489283270,7230,7230,7230,7230,0
20230830,164600,2489283270,7230,7230,7230,7230,0
20230830,164500,2489283270,7230,7230,7230,7230,15439
20230830,164400,2489283270,7230,7230,7230,7230,0
20230830,164300,2489283270,7230,7230,7230,7230,0
20230830,164200,2489283270,7230,7230,7230,7230,0
20230830,164100,2489283270,7230,7230,7230,7230,0
20230830,164000,2489283270,7230,7230,7230,7230,0
20230830,163900,2489283270,7230,7230,7230,7230,0
20230830,163800,2489283270,7230,7230,7230,7230,0
20230830,163700,2489283270,7230,7230,7230,7230,0
20230830,163600,2489283270,7230,7230,7230,7230,0
20230830,163500,2489283270,7230,7230,7230,7230,0
20230830,163400,2489283270,7230,7230,7230,7230,0
20230830,163300,2489283270,7230,7230,7230,7230,0
20230830,163200,2489283270,7230,7230,7230,7230,0
20230830,163100,2489283270,7230,7230,7230,7230,0
20230830,163000,2489283270,7230,7230,7230,7230,0
20230830,162900,2489283270,7230,7230,7230,7230,0
20230830,162800,2489283270,7230,7230,7230,7230,0
20230830,162700,2489283270,7230,7230,7230,7230,0
20230830,162600,2489283270,7230,7230,7230,7230,0
20230830,162500,2489283270,7230,7230,7230,7230,0
20230830,162400,2489283270,7230,7230,7230,7230,0
20230830,162300,2489283270,7230,7230,7230,7230,0
20230830,162200,2489283270,7230,7230,7230,7230,0
20230830,162100,2489283270,7230,7230,7230,7230,0
20230830,162000,2489283270,7230,7230,7230,7230,0
20230830,161900,2489283270,7230,7230,7230,7230,0
20230830,161800,2489283270,7230,7230,7230,7230,0
20230830,161700,2489283270,7230,7230,7230,7230,0
20230830,161600,2489283270,7230,7230,7230,7230,0
20230830,161500,2489283270,7230,7230,7230,7230,15439
20230830,161400,2489283270,7230,7230,7230,7230,0
20230830,161300,2489283270,7230,7230,7230,7230,0
20230830,161200,2489283270,7230,7230,7230,7230,0
20230830,161100,2489283270,7230,7230,7230,7230,0
20230830,161000,2489283270,7230,7230,7230,7230,0
20230830,160900,2489283270,7230,7230,7230,7230,0
20230830,160800,2489283270,7230,7230,7230,7230,0
20230830,160700,2489283270,7230,7230,7230,7230,0
20230830,160600,2489283270,7230,7230,7230,7230,0
20230830,160500,2489283270,7230,7230,7230,7230,0
20230830,160400,2489283270,7230,7230,7230,7230,0
20230830,160300,2489283270,7230,7230,7230,7230,0
20230830,160200,2489283270,7230,7230,7230,7230,0
20230830,160100,2489283270,7230,7230,7230,7230,0
20230830,160000,2489283270,7230,7230,7230,7230,0
20230830,155900,2489283270,7230,7230,7230,7230,0
20230830,155800,2489283270,7230,7230,7230,7230,0
20230830,155700,2489283270,7230,7230,7230,7230,0
20230830,155600,2489283270,7230,7230,7230,7230,0
20230830,155500,2489283270,7230,7230,7230,7230,0
20230830,155400,2489283270,7230,7230,7230,7230,0
20230830,155300,2489283270,7230,7230,7230,7230,0
20230830,155200,2489283270,7230,7230,7230,7230,0
20230830,155100,2489283270,7230,7230,7230,7230,0
20230830,155000,2489283270,7230,7230,7230,7230,0
20230830,154900,2489283270,7230,7230,7230,7230,0
20230830,154800,2489283270,7230,7230,7230,7230,0
20230830,154700,2489283270,7230,7230,7230,7230,0
20230830,154600,2489283270,7230,7230,7230,7230,0
20230830,154500,2489283270,7230,7230,7230,7230,15439
20230830,154400,2489283270,7230,7230,7230,7230,0
20230830,154300,2489283270,7230,7230,7230,7230,0
20230830,154200,2489283270,7230,7230,7230,7230,0
20230830,154100,2489283270,7230,7230,7230,7230,0
20230830,154000,2489283270,7230,7230,7230,7230,0
20230830,153900,2489283270,7230,7230,7230,7230,0
20230830,153800,2489283270,7230,7230,7230,7230,0
20230830,153700,2489283270,7230,7230,7230,7230,0
20230830,153600,2489283270,7230,7230,7230,7230,0
20230830,153500,2489283270,7230,7230,7230,7230,0
20230830,153400,2489283270,7230,7230,7230,7230,0
20230830,153300,2489283270,7230,7230,7230,7230,0
20230830,153200,2489283270,7230,7230,7230,7230,0
20230830,153100,2489283270,7230,7230,7230,7230,0
20230830,153000,2489283270,7230,7230,7230,7230,15439
20230830,152900,2377659300,7220,7220,7220,7220,0
20230830,152800,2377659300,7220,7220,7220,7220,0
20230830,152700,2377659300,7220,7220,7220,7220,0
20230830,152600,2377659300,7220,7220,7220,7220,0
20230830,152500,2377659300,7220,7220,7220,7220,0
20230830,152400,2377659300,7220,7220,7220,7220,0
20230830,152300,2377659300,7220,7220,7220,7220,0
20230830,152200,2377659300,7220,7220,7220,7220,0
20230830,152100,2377659300,7220,7220,7220,7220,0
20230830,152000,2377659300,7220,7220,7220,7220,0
20230830,151900,2377659300,7220,7240,7240,7220,4748
20230830,151800,2343368930,7240,7250,7250,7240,64
20230830,151700,2342905560,7250,7240,7250,7240,56
20230830,151600,2342500060,7250,7240,7250,7230,5556
20230830,151500,2302306280,7250,7250,7250,7240,790
20230830,151400,2296580370,7240,7240,7240,7230,1911
20230830,151300,2282754740,7240,7240,7250,7240,2291
20230830,151200,2266166300,7250,7250,7250,7250,770
20230830,151100,2260583800,7260,7250,7260,7250,350
20230830,151000,2258046200,7260,7250,7260,7250,137
20230830,150900,2257051940,7250,7250,7250,7250,20
20230830,150800,2256906940,7240,7240,7250,7240,656
20230830,150700,2252151490,7240,7240,7240,7240,109
20230830,150600,2251362330,7240,7240,7240,7240,332
20230830,150500,2248958650,7240,7240,7250,7240,359
20230830,150400,2246359430,7250,7250,7250,7250,202
20230830,150300,2244894930,7250,7240,7250,7240,11
20230830,150200,2244815280,7230,7250,7250,7230,99
20230830,150100,2244099010,7250,7250,7250,7240,99
20230830,150000,2243382220,7250,7240,7250,7230,1345
20230830,145900,2233651730,7240,7240,7240,7240,21
20230830,145800,2233499690,7270,7270,7270,7240,110
20230830,145700,2232702990,7250,7250,7250,7250,268
20230830,145600,2230759990,7270,7250,7270,7250,2
20230830,145500,2230745470,7270,7260,7270,7250,635
20230830,145400,2226135610,7260,7260,7260,7260,12
20230830,145300,2226048490,7260,7260,7260,7260,49
20230830,145200,2225692750,7260,7250,7270,7250,486
20230830,145100,2222168100,7260,7240,7260,7230,531
20230830,145000,2218323250,7240,7240,7240,7240,100
20230830,144900,2217599250,7240,7260,7260,7240,1174
20230830,144800,2209093800,7260,7260,7260,7260,9
20230830,144700,2209028460,7260,7260,7260,7260,11
20230830,144600,2208948600,7260,7260,7260,7260,136
20230830,144500,2207961240,7250,7250,7250,7250,235
20230830,144400,2206257490,7260,7250,7260,7250,188
20230830,144300,2204894210,7270,7270,7270,7270,200
20230830,144200,2203440210,7270,7270,7270,7250,40
20230830,144100,2203149910,7270,7270,7270,7270,1
20230830,144000,2203142640,7260,7270,7270,7260,21
20230830,143900,2202990110,7270,7270,7270,7270,81
20230830,143800,2202401240,7270,7250,7270,7240,1788
20230830,143700,2189434510,7260,7250,7260,7250,948
20230830,143600,2182560610,7250,7250,7250,7250,25
20230830,143500,2182379360,7250,7250,7250,7250,144
20230830,143400,2181335360,7260,7250,7260,7250,60
20230830,143300,2180900300,7250,7260,7260,7250,296
20230830,143200,2178754200,7250,7260,7260,7250,21
20230830,143100,2178601940,7240,7240,7240,7240,272
20230830,143000,2176632660,7260,7260,7260,7260,6
20230830,142900,2176589100,7250,7250,7260,7250,661
20230830,142800,2171796730,7250,7250,7250,7250,3
20230830,142700,2171774980,7240,7240,7240,7240,394
20230830,142600,2168922420,7240,7250,7260,7240,1238
20230830,142500,2159947210,7260,7250,7260,7250,527
20230830,142400,2156126420,7250,7250,7250,7250,7
20230830,142300,2156075670,7250,7260,7260,7250,124
20230830,142200,2155175560,7260,7250,7260,7250,81
20230830,142100,2154588260,7250,7250,7250,7250,74
20230830,142000,2154051760,7250,7260,7260,7240,71
20230830,141900,2153537000,7260,7250,7260,7250,403
20230830,141800,2150611330,7250,7250,7250,7250,110
20230830,141700,2149813830,7250,7250,7250,7250,10
20230830,141600,2149741330,7250,7240,7250,7220,203
20230830,141500,2148273740,7250,7260,7260,7220,900
20230830,141400,2141766780,7260,7250,7260,7250,115
20230830,141300,2140932520,7250,7250,7250,7240,1101
20230830,141200,2132950340,7250,7230,7250,7230,153
20230830,141100,2131844110,7250,7230,7250,7230,348
20230830,141000,2129323600,7240,7240,7240,7230,74
20230830,140900,2128788340,7250,7250,7250,7250,31
20230830,140800,2128563590,7250,7250,7250,7240,1833
20230830,140700,2115278020,7250,7240,7250,7240,227
20230830,140600,2113633790,7240,7230,7240,7210,2482
20230830,140500,2095720000,7220,7220,7220,7220,0
20230830,140400,2095720000,7220,7240,7240,7220,1104
20230830,140300,2087737720,7230,7230,7230,7230,0
20230830,140200,2087737720,7230,7240,7250,7230,439
20230830,140100,2084559130,7240,7240,7240,7240,2
20230830,140000,2084544650,7240,7240,7240,7240,0
20230830,135900,2084544650,7240,7240,7240,7240,5
20230830,135800,2084508450,7240,7240,7240,7240,6
20230830,135700,2084465010,7240,7230,7240,7230,11
20230830,135600,2084385470,7250,7240,7250,7230,338
20230830,135500,2081937730,7220,7220,7220,7220,1185
20230830,135400,2073382030,7210,7220,7220,7210,7000
20230830,135300,2022904700,7220,7230,7230,7220,1400
20230830,135200,2012796650,7220,7220,7240,7220,725
20230830,135100,2007562120,7220,7230,7240,7220,694
20230830,135000,2002549950,7220,7220,7240,7210,2855
20230830,134900,1981946370,7220,7230,7240,7220,2477
20230830,134800,1964047360,7230,7230,7230,7230,200
20230830,134700,1962601360,7250,7240,7250,7230,657
20230830,134600,1957850350,7230,7250,7250,7230,246
20230830,134500,1956070660,7250,7250,7250,7250,1
20230830,134400,1956063410,7230,7240,7250,7230,65
20230830,134300,1955593200,7240,7260,7270,7210,26135
20230830,134200,1766545600,7260,7270,7270,7260,211
20230830,134100,1765013630,7270,7260,7270,7260,250
20230830,134000,1763198130,7260,7270,7270,7260,2476
20230830,133900,1745215500,7270,7270,7270,7260,1133
20230830,133800,1736985650,7260,7280,7280,7260,115
20230830,133700,1736148770,7260,7280,7280,7260,31
20230830,133600,1735923690,7280,7280,7280,7280,290
20230830,133500,1733812490,7280,7270,7280,7260,103
20230830,133400,1733064000,7260,7260,7260,7260,959
20230830,133300,1726101660,7280,7280,7280,7280,1
20230830,133200,1726094380,7270,7280,7280,7260,831
20230830,133100,1720052960,7280,7260,7280,7260,278
20230830,133000,1718032980,7260,7260,7270,7260,268
20230830,132900,1716087290,7260,7260,7260,7260,364
20230830,132800,1713444650,7260,7270,7270,7260,36
20230830,132700,1713183240,7270,7270,7270,7270,883
20230830,132600,1706763830,7270,7270,7280,7270,114
20230830,132500,1705935020,7270,7280,7280,7270,29
20230830,132400,1705723970,7280,7270,7280,7270,131
20230830,132300,1704771590,7270,7270,7270,7270,10
20230830,132200,1704698890,7260,7260,7260,7260,6
20230830,132100,1704655330,7260,7270,7270,7260,270
20230830,132000,1702695030,7270,7260,7270,7260,88
20230830,131900,1702056070,7270,7280,7280,7270,255
20230830,131800,1700202210,7270,7270,7270,7270,1
20230830,131700,1700194940,7270,7260,7270,7260,474
20230830,131600,1696750360,7260,7270,7270,7260,40
20230830,131500,1696459770,7260,7260,7260,7260,194
20230830,131400,1695051330,7270,7260,7270,7260,892
20230830,131300,1688575360,7260,7270,7270,7260,2997
20230830,131200,1666816040,7280,7270,7280,7260,301
20230830,131100,1664628760,7270,7270,7270,7270,71
20230830,131000,1664112590,7270,7280,7280,7270,406
20230830,130900,1661160920,7270,7270,7280,7270,566
20230830,130800,1657045670,7270,7280,7280,7270,4753
20230830,130700,1622491300,7280,7280,7280,7280,3680
20230830,130600,1595700900,7280,7280,7290,7280,961
20230830,130500,1588701820,7280,7290,7290,7280,443
20230830,130400,1585476770,7290,7290,7290,7290,2
20230830,130300,1585462190,7290,7290,7290,7290,192
20230830,130200,1584062510,7290,7280,7290,7280,132
20230830,130100,1583100550,7280,7280,7280,7280,1173
20230830,130000,1574561110,7280,7280,7280,7280,0
20230830,125900,1574561110,7280,7280,7280,7280,0
20230830,125800,1574561110,7280,7280,7280,7280,22
20230830,125700,1574400950,7280,7280,7280,7280,142
20230830,125600,1573367190,7280,7280,7280,7280,169
20230830,125500,1572136870,7280,7290,7290,7280,535
20230830,125400,1568236950,7300,7290,7300,7290,22
20230830,125300,1568076400,7300,7290,7300,7290,99
20230830,125200,1567354540,7290,7290,7290,7290,46
20230830,125100,1567019200,7290,7280,7290,7280,757
20230830,125000,1561505940,7280,7290,7290,7280,113
20230830,124900,1560682250,7290,7290,7290,7290,10
20230830,124800,1560609350,7300,7300,7300,7300,0
20230830,124700,1560609350,7300,7290,7300,7290,112
20230830,124600,1559792860,7290,7290,7290,7290,38
20230830,124500,1559515840,7290,7290,7300,7280,639
20230830,124400,1554859520,7290,7290,7290,7290,6
20230830,124300,1554815780,7290,7290,7290,7290,60
20230830,124200,1554378380,7290,7290,7290,7290,1237
20230830,124100,1545360650,7300,7300,7300,7300,24
20230830,124000,1545185450,7300,7300,7300,7300,0
20230830,123900,1545185450,7300,7300,7300,7300,13
20230830,123800,1545090550,7290,7290,7290,7290,11
20230830,123700,1545010360,7300,7300,7300,7300,46
20230830,123600,1544674560,7310,7310,7310,7310,1
20230830,123500,1544667250,7290,7290,7290,7290,64
20230830,123400,1544200690,7290,7300,7300,7290,50
20230830,123300,1543836050,7300,7300,7300,7300,0
20230830,123200,1543836050,7300,7300,7300,7300,140
20230830,123100,1542814050,7300,7300,7300,7300,0
20230830,123000,1542814050,7300,7280,7300,7280,955
20230830,122900,1535852990,7290,7290,7290,7290,508
20230830,122800,1532149670,7290,7290,7290,7290,540
20230830,122700,1528213070,7290,7290,7290,7290,50
20230830,122600,1527848570,7290,7300,7300,7290,606
20230830,122500,1523430770,7300,7310,7310,7300,917
20230830,122400,1516736660,7310,7310,7310,7310,0
20230830,122300,1516736660,7310,7310,7310,7310,1
20230830,122200,1516729350,7300,7300,7300,7300,8
20230830,122100,1516670950,7300,7300,7300,7300,0
20230830,122000,1516670950,7300,7300,7300,7290,185
20230830,121900,1515320930,7300,7300,7300,7300,100
20230830,121800,1514590930,7300,7290,7300,7290,39
20230830,121700,1514306280,7300,7300,7300,7300,123
20230830,121600,1513408380,7290,7300,7300,7290,533
20230830,121500,1509518740,7300,7310,7310,7300,62
20230830,121400,1509066070,7310,7310,7310,7310,400
20230830,121300,1506142070,7290,7290,7290,7290,145
20230830,121200,1505085020,7290,7300,7300,7290,3
20230830,121100,1505063130,7300,7300,7300,7300,2488
20230830,121000,1486900730,7300,7300,7300,7300,400
20230830,120900,1483980730,7330,7330,7330,7330,0
20230830,120800,1483980730,7330,7300,7330,7300,136
20230830,120700,1482984900,7310,7310,7310,7310,10
20230830,120600,1482911800,7310,7310,7310,7310,20
20230830,120500,1482765600,7300,7310,7310,7300,21
20230830,120400,1482612290,7340,7320,7340,7320,1300
20230830,120300,1473079270,7320,7300,7320,7300,210
20230830,120200,1471546210,7290,7290,7290,7290,200
20230830,120100,1470088210,7280,7280,7280,7280,0
20230830,120000,1470088210,7280,7280,7280,7280,89
20230830,115900,1469440290,7290,7290,7290,7290,8
20230830,115800,1469381970,7290,7290,7290,7280,390
20230830,115700,1466541020,7290,7280,7290,7280,93
20230830,115600,1465863880,7290,7290,7290,7290,101
20230830,115500,1465127590,7280,7290,7290,7280,96
20230830,115400,1464427920,7290,7290,7290,7290,18
20230830,115300,1464296700,7320,7290,7320,7290,147
20230830,115200,1463224890,7290,7290,7290,7290,261
20230830,115100,1461322200,7290,7290,7290,7290,427
20230830,115000,1458209370,7290,7290,7290,7290,0
20230830,114900,1458209370,7290,7290,7290,7290,15
20230830,114800,1458100020,7300,7300,7300,7300,618
20230830,114700,1453588620,7300,7300,7300,7300,0
20230830,114600,1453588620,7300,7300,7300,7300,16
20230830,114500,1453471820,7300,7290,7320,7290,31
20230830,114400,1453245610,7290,7290,7290,7290,0
20230830,114300,1453245610,7290,7290,7300,7290,147
20230830,114200,1452173030,7290,7290,7290,7290,65
20230830,114100,1451699180,7290,7290,7290,7290,255
20230830,114000,1449840230,7290,7290,7290,7290,18
20230830,113900,1449709010,7290,7280,7290,7280,216
20230830,113800,1448134530,7290,7290,7290,7290,1006
20230830,113700,1440800790,7290,7300,7300,7280,2196
20230830,113600,1424788580,7300,7310,7310,7300,21
20230830,113500,1424635230,7310,7300,7310,7300,16
20230830,113400,1424518360,7300,7310,7310,7300,10
20230830,113300,1424445290,7300,7300,7300,7300,247
20230830,113200,1422642190,7300,7300,7300,7300,15
20230830,113100,1422532690,7300,7310,7310,7300,377
20230830,113000,1419780370,7310,7310,7310,7310,18
20230830,112900,1419648790,7300,7320,7320,7300,97
20230830,112800,1418940670,7300,7300,7300,7300,37
20230830,112700,1418670570,7300,7300,7300,7300,166
20230830,112600,1417458770,7300,7310,7310,7300,289
20230830,112500,1415346680,7310,7310,7310,7310,1012
20230830,112400,1407948960,7310,7300,7310,7300,264
20230830,112300,1406021750,7290,7290,7290,7290,504
20230830,112200,1402347590,7290,7290,7290,7290,210
20230830,112100,1400816690,7290,7290,7290,7280,2900
20230830,112000,1379675860,7310,7290,7310,7290,117
20230830,111900,1378820930,7290,7320,7320,7290,107
20230830,111800,1378039340,7320,7310,7320,7290,328
20230830,111700,1375641970,7310,7300,7310,7300,334
20230830,111600,1373202790,7310,7310,7310,7300,418
20230830,111500,1370151110,7300,7320,7320,7300,3019
20230830,111400,1348083300,7320,7320,7320,7310,706
20230830,111300,1342915540,7330,7330,7330,7330,1
20230830,111200,1342908210,7320,7330,7330,7320,116
20230830,111100,1342058080,7320,7330,7330,7320,20
20230830,111000,1341911670,7310,7330,7330,7310,2088
20230830,110900,1326631320,7330,7340,7340,7330,1145
20230830,110800,1318237760,7340,7350,7350,7330,1151
20230830,110700,1309788890,7350,7340,7350,7340,652
20230830,110600,1304996810,7340,7360,7360,7340,4055
20230830,110500,1275195370,7360,7360,7360,7340,4057
20230830,110400,1245374380,7360,7340,7390,7330,9582
20230830,110300,1174795540,7340,7260,7390,7260,8349
20230830,110200,1113593980,7260,7260,7260,7260,893
20230830,110100,1107110800,7270,7270,7270,7260,301
20230830,110000,1104922700,7270,7270,7270,7270,210
20230830,105900,1103396000,7270,7270,7280,7270,58
20230830,105800,1102974330,7270,7270,7270,7270,31
20230830,105700,1102748960,7260,7260,7260,7260,1845
20230830,105600,1089354260,7270,7270,7280,7270,3168
20230830,105500,1066321590,7300,7270,7300,7270,316
20230830,105400,1064024240,7270,7280,7280,7270,1074
20230830,105300,1056211320,7280,7280,7280,7280,392
20230830,105200,1053357560,7280,7280,7290,7280,6629
20230830,105100,1005098230,7280,7290,7300,7280,1419
20230830,105000,994760010,7290,7290,7290,7290,21
20230830,104900,994606920,7290,7290,7310,7290,67
20230830,104800,994117470,7290,7290,7290,7290,210
20230830,104700,992586570,7290,7290,7290,7290,134
20230830,104600,991609710,7290,7300,7300,7290,234
20230830,104500,989902620,7300,7300,7300,7300,184
20230830,104400,988559420,7290,7290,7290,7290,366
20230830,104300,985891280,7290,7300,7300,7290,956
20230830,104200,978921900,7300,7300,7300,7300,238
20230830,104100,977184500,7300,7310,7310,7300,229
20230830,104000,975512020,7300,7300,7300,7300,15
20230830,103900,975402520,7300,7300,7300,7300,1018
20230830,103800,967971120,7300,7300,7300,7300,537
20230830,103700,964051020,7300,7300,7300,7300,16
20230830,103600,963934220,7300,7300,7300,7290,3645
20230830,103500,937346620,7300,7300,7300,7300,7
20230830,103400,937295520,7300,7300,7300,7300,39
20230830,103300,937010820,7300,7300,7300,7300,17
20230830,103200,936886720,7300,7330,7330,7300,2411
20230830,103100,919274910,7320,7330,7330,7320,3441
20230830,103000,894063770,7330,7330,7340,7330,368
20230830,102900,891366320,7340,7340,7340,7340,320
20230830,102800,889017520,7340,7330,7340,7330,42
20230830,102700,888709390,7330,7330,7330,7330,17
20230830,102600,888584780,7340,7330,7340,7330,1266
20230830,102500,879292450,7320,7340,7340,7320,697
20230830,102400,874176810,7320,7330,7330,7320,609
20230830,102300,869712860,7350,7340,7350,7340,167
20230830,102200,868487070,7340,7350,7350,7340,325
20230830,102100,866099350,7350,7340,7350,7340,78
20230830,102000,865526280,7350,7350,7350,7350,437
20230830,101900,862314330,7350,7340,7370,7340,720
20230830,101800,857024000,7350,7350,7350,7340,332
20230830,101700,854586930,7350,7380,7380,7350,3931
20230830,101600,825645090,7380,7380,7380,7360,1525
20230830,101500,814392040,7380,7380,7380,7360,1772
20230830,101400,801346140,7380,7380,7380,7380,326
20230830,101300,798940260,7340,7380,7400,7330,6578
20230830,101200,750362390,7370,7290,7370,7290,9944
20230830,101100,677265390,7290,7300,7310,7290,745
20230830,101000,671819900,7300,7300,7300,7300,571
20230830,100900,667651600,7300,7300,7300,7300,52
20230830,100800,667272000,7300,7300,7300,7300,688
20230830,100700,662249600,7300,7300,7300,7300,0
20230830,100600,662249600,7300,7300,7300,7300,1639
20230830,100500,650284900,7300,7300,7300,7300,77
20230830,100400,649722800,7310,7310,7310,7310,1671
20230830,100300,637507790,7310,7290,7310,7290,19
20230830,100200,637369260,7280,7280,7310,7280,217
20230830,100100,635789440,7300,7290,7300,7280,384
20230830,100000,632990660,7280,7290,7290,7270,97
20230830,095900,632284570,7300,7270,7300,7260,1999
20230830,095800,617750900,7270,7290,7290,7270,1515
20230830,095700,606720990,7290,7300,7300,7290,854
20230830,095600,600487200,7310,7310,7310,7300,437
20230830,095500,597293730,7310,7310,7320,7300,380
20230830,095400,594517140,7310,7350,7350,7310,204
20230830,095300,593024180,7310,7290,7310,7290,1511
20230830,095200,582001100,7300,7320,7320,7300,2128
20230830,095100,566448920,7320,7320,7320,7320,223
20230830,095000,564816560,7330,7330,7330,7320,316
20230830,094900,562501340,7320,7340,7340,7320,155
20230830,094800,561365310,7330,7340,7350,7330,784
20230830,094700,555607560,7340,7330,7340,7330,1186
20230830,094600,546912020,7330,7320,7330,7320,1126
20230830,094500,538658940,7320,7310,7320,7310,157
20230830,094400,537510670,7310,7310,7310,7310,35
20230830,094300,537254820,7320,7310,7320,7310,839
20230830,094200,531121700,7330,7310,7330,7310,241
20230830,094100,529359970,7320,7330,7340,7320,858
20230830,094000,523071250,7340,7350,7350,7330,2264
20230830,093900,506454790,7350,7340,7350,7320,999
20230830,093800,499126960,7340,7340,7340,7320,1675
20230830,093700,486851620,7330,7350,7350,7330,1643
20230830,093600,474792190,7350,7350,7360,7350,679
20230830,093500,469797260,7360,7340,7360,7340,1005
20230830,093400,462406710,7340,7330,7350,7320,2025
20230830,093300,447551570,7330,7330,7330,7330,2
20230830,093200,447536910,7330,7320,7330,7310,790
20230830,093100,441754690,7320,7310,7320,7300,402
20230830,093000,438816130,7310,7310,7310,7270,741
20230830,092900,433405810,7310,7290,7310,7270,869
20230830,092800,427063680,7290,7290,7300,7290,72
20230830,092700,426538550,7260,7250,7290,7250,98
20230830,092600,425827450,7290,7260,7290,7250,2616
20230830,092500,406847440,7260,7270,7280,7260,1564
20230830,092400,395489570,7270,7290,7290,7260,2837
20230830,092300,374872780,7270,7290,7300,7270,4623
20230830,092200,341195980,7290,7300,7300,7290,2304
20230830,092100,324391070,7310,7320,7320,7310,303
20230830,092000,322175380,7310,7310,7310,7310,1712
20230830,091900,309660660,7310,7320,7320,7310,276
20230830,091800,307642900,7310,7310,7310,7310,34
20230830,091700,307394360,7310,7320,7320,7310,1026
20230830,091600,299885170,7330,7320,7330,7320,689
20230830,091500,294836930,7320,7310,7320,7310,360
20230830,091400,292204600,7320,7310,7320,7300,2133
20230830,091300,276612860,7310,7300,7310,7300,343
20230830,091200,274108370,7300,7300,7310,7290,203
20230830,091100,272627030,7310,7300,7320,7290,2243
20230830,091000,256253880,7310,7330,7340,7310,3066
20230830,090900,233827660,7330,7330,7330,7320,2592
20230830,090800,214843480,7330,7330,7350,7330,822
20230830,090700,208804660,7350,7340,7350,7330,50
20230830,090600,208437730,7340,7360,7360,7330,541
20230830,090500,204464730,7360,7330,7360,7320,3044
20230830,090400,182132560,7330,7330,7330,7290,939
20230830,090300,175274190,7290,7330,7330,7280,197
20230830,090200,173834950,7330,7290,7330,7290,1692
20230830,090100,161497940,7290,7310,7310,7280,1585
20230830,090000,149932000,7310,7360,7370,7310,17522