KissMeData/088980/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194700,9651257100,12260,12260,12260,12260,25133
20230830,194600,9651257100,12260,12260,12260,12260,0
20230830,194500,9651257100,12260,12260,12260,12260,0
20230830,194400,9651257100,12260,12260,12260,12260,0
20230830,194300,9651257100,12260,12260,12260,12260,0
20230830,194200,9651257100,12260,12260,12260,12260,0
20230830,194100,9651257100,12260,12260,12260,12260,0
20230830,194000,9651257100,12260,12260,12260,12260,0
20230830,193900,9651257100,12260,12260,12260,12260,0
20230830,193800,9651257100,12260,12260,12260,12260,0
20230830,193700,9651257100,12260,12260,12260,12260,0
20230830,193600,9651257100,12260,12260,12260,12260,0
20230830,193500,9651257100,12260,12260,12260,12260,0
20230830,193400,9651257100,12260,12260,12260,12260,0
20230830,193300,9651257100,12260,12260,12260,12260,0
20230830,193200,9651257100,12260,12260,12260,12260,0
20230830,193100,9651257100,12260,12260,12260,12260,0
20230830,193000,9651257100,12260,12260,12260,12260,0
20230830,192900,9651257100,12260,12260,12260,12260,0
20230830,192800,9651257100,12260,12260,12260,12260,0
20230830,192700,9651257100,12260,12260,12260,12260,0
20230830,192600,9651257100,12260,12260,12260,12260,0
20230830,192500,9651257100,12260,12260,12260,12260,0
20230830,192400,9651257100,12260,12260,12260,12260,0
20230830,192300,9651257100,12260,12260,12260,12260,0
20230830,192200,9651257100,12260,12260,12260,12260,0
20230830,192100,9651257100,12260,12260,12260,12260,0
20230830,192000,9651257100,12260,12260,12260,12260,0
20230830,191900,9651257100,12260,12260,12260,12260,0
20230830,191800,9651257100,12260,12260,12260,12260,0
20230830,191700,9651257100,12260,12260,12260,12260,25133
20230830,191600,9651257100,12260,12260,12260,12260,0
20230830,191500,9651257100,12260,12260,12260,12260,0
20230830,191400,9651257100,12260,12260,12260,12260,0
20230830,191300,9651257100,12260,12260,12260,12260,0
20230830,191200,9651257100,12260,12260,12260,12260,0
20230830,191100,9651257100,12260,12260,12260,12260,0
20230830,191000,9651257100,12260,12260,12260,12260,0
20230830,190900,9651257100,12260,12260,12260,12260,0
20230830,190800,9651257100,12260,12260,12260,12260,0
20230830,190700,9651257100,12260,12260,12260,12260,0
20230830,190600,9651257100,12260,12260,12260,12260,0
20230830,190500,9651257100,12260,12260,12260,12260,0
20230830,190400,9651257100,12260,12260,12260,12260,0
20230830,190300,9651257100,12260,12260,12260,12260,0
20230830,190200,9651257100,12260,12260,12260,12260,0
20230830,190100,9651257100,12260,12260,12260,12260,0
20230830,190000,9651257100,12260,12260,12260,12260,0
20230830,185900,9651257100,12260,12260,12260,12260,0
20230830,185800,9651257100,12260,12260,12260,12260,0
20230830,185700,9651257100,12260,12260,12260,12260,0
20230830,185600,9651257100,12260,12260,12260,12260,0
20230830,185500,9651257100,12260,12260,12260,12260,0
20230830,185400,9651257100,12260,12260,12260,12260,0
20230830,185300,9651257100,12260,12260,12260,12260,0
20230830,185200,9651257100,12260,12260,12260,12260,0
20230830,185100,9651257100,12260,12260,12260,12260,0
20230830,185000,9651257100,12260,12260,12260,12260,0
20230830,184900,9651257100,12260,12260,12260,12260,0
20230830,184800,9651257100,12260,12260,12260,12260,0
20230830,184700,9651257100,12260,12260,12260,12260,25133
20230830,184600,9651257100,12260,12260,12260,12260,0
20230830,184500,9651257100,12260,12260,12260,12260,0
20230830,184400,9651257100,12260,12260,12260,12260,0
20230830,184300,9651257100,12260,12260,12260,12260,0
20230830,184200,9651257100,12260,12260,12260,12260,0
20230830,184100,9651257100,12260,12260,12260,12260,0
20230830,184000,9651257100,12260,12260,12260,12260,0
20230830,183900,9651257100,12260,12260,12260,12260,0
20230830,183800,9651257100,12260,12260,12260,12260,0
20230830,183700,9651257100,12260,12260,12260,12260,0
20230830,183600,9651257100,12260,12260,12260,12260,0
20230830,183500,9651257100,12260,12260,12260,12260,0
20230830,183400,9651257100,12260,12260,12260,12260,0
20230830,183300,9651257100,12260,12260,12260,12260,0
20230830,183200,9651257100,12260,12260,12260,12260,0
20230830,183100,9651257100,12260,12260,12260,12260,0
20230830,183000,9651257100,12260,12260,12260,12260,0
20230830,182900,9651257100,12260,12260,12260,12260,0
20230830,182800,9651257100,12260,12260,12260,12260,0
20230830,182700,9651257100,12260,12260,12260,12260,0
20230830,182600,9651257100,12260,12260,12260,12260,0
20230830,182500,9651257100,12260,12260,12260,12260,0
20230830,182400,9651257100,12260,12260,12260,12260,0
20230830,182300,9651257100,12260,12260,12260,12260,0
20230830,182200,9651257100,12260,12260,12260,12260,0
20230830,182100,9651257100,12260,12260,12260,12260,0
20230830,182000,9651257100,12260,12260,12260,12260,0
20230830,181900,9651257100,12260,12260,12260,12260,0
20230830,181800,9651257100,12260,12260,12260,12260,0
20230830,181700,9651257100,12260,12260,12260,12260,25133
20230830,181600,9651257100,12260,12260,12260,12260,0
20230830,181500,9651257100,12260,12260,12260,12260,0
20230830,181400,9651257100,12260,12260,12260,12260,0
20230830,181300,9651257100,12260,12260,12260,12260,0
20230830,181200,9651257100,12260,12260,12260,12260,0
20230830,181100,9651257100,12260,12260,12260,12260,0
20230830,181000,9651257100,12260,12260,12260,12260,0
20230830,180900,9651257100,12260,12260,12260,12260,0
20230830,180800,9651257100,12260,12260,12260,12260,0
20230830,180700,9651257100,12260,12260,12260,12260,0
20230830,180600,9651257100,12260,12260,12260,12260,0
20230830,180500,9651257100,12260,12260,12260,12260,0
20230830,180400,9651257100,12260,12260,12260,12260,0
20230830,180300,9651257100,12260,12260,12260,12260,0
20230830,180200,9651257100,12260,12260,12260,12260,0
20230830,180100,9651257100,12260,12260,12260,12260,0
20230830,180000,9651257100,12260,12260,12260,12260,0
20230830,175900,9651257100,12260,12260,12260,12260,0
20230830,175800,9651257100,12260,12260,12260,12260,0
20230830,175700,9651257100,12260,12260,12260,12260,0
20230830,175600,9651257100,12260,12260,12260,12260,0
20230830,175500,9651257100,12260,12260,12260,12260,0
20230830,175400,9651257100,12260,12260,12260,12260,0
20230830,175300,9651257100,12260,12260,12260,12260,0
20230830,175200,9651257100,12260,12260,12260,12260,0
20230830,175100,9651257100,12260,12260,12260,12260,0
20230830,175000,9651257100,12260,12260,12260,12260,0
20230830,174900,9651257100,12260,12260,12260,12260,0
20230830,174800,9651257100,12260,12260,12260,12260,0
20230830,174700,9651257100,12260,12260,12260,12260,25133
20230830,174600,9651257100,12260,12260,12260,12260,0
20230830,174500,9651257100,12260,12260,12260,12260,0
20230830,174400,9651257100,12260,12260,12260,12260,0
20230830,174300,9651257100,12260,12260,12260,12260,0
20230830,174200,9651257100,12260,12260,12260,12260,0
20230830,174100,9651257100,12260,12260,12260,12260,0
20230830,174000,9651257100,12260,12260,12260,12260,0
20230830,173900,9651257100,12260,12260,12260,12260,0
20230830,173800,9651257100,12260,12260,12260,12260,0
20230830,173700,9651257100,12260,12260,12260,12260,0
20230830,173600,9651257100,12260,12260,12260,12260,0
20230830,173500,9651257100,12260,12260,12260,12260,0
20230830,173400,9651257100,12260,12260,12260,12260,0
20230830,173300,9651257100,12260,12260,12260,12260,0
20230830,173200,9651257100,12260,12260,12260,12260,0
20230830,173100,9651257100,12260,12260,12260,12260,0
20230830,173000,9651257100,12260,12260,12260,12260,0
20230830,172900,9651257100,12260,12260,12260,12260,0
20230830,172800,9651257100,12260,12260,12260,12260,0
20230830,172700,9651257100,12260,12260,12260,12260,0
20230830,172600,9651257100,12260,12260,12260,12260,0
20230830,172500,9651257100,12260,12260,12260,12260,0
20230830,172400,9651257100,12260,12260,12260,12260,0
20230830,172300,9651257100,12260,12260,12260,12260,0
20230830,172200,9651257100,12260,12260,12260,12260,0
20230830,172100,9651257100,12260,12260,12260,12260,0
20230830,172000,9651257100,12260,12260,12260,12260,0
20230830,171900,9651257100,12260,12260,12260,12260,0
20230830,171800,9651257100,12260,12260,12260,12260,0
20230830,171700,9651257100,12260,12260,12260,12260,25133
20230830,171600,9651257100,12260,12260,12260,12260,0
20230830,171500,9651257100,12260,12260,12260,12260,0
20230830,171400,9651257100,12260,12260,12260,12260,0
20230830,171300,9651257100,12260,12260,12260,12260,0
20230830,171200,9651257100,12260,12260,12260,12260,0
20230830,171100,9651257100,12260,12260,12260,12260,0
20230830,171000,9651257100,12260,12260,12260,12260,0
20230830,170900,9651257100,12260,12260,12260,12260,0
20230830,170800,9651257100,12260,12260,12260,12260,0
20230830,170700,9651257100,12260,12260,12260,12260,0
20230830,170600,9651257100,12260,12260,12260,12260,0
20230830,170500,9651257100,12260,12260,12260,12260,0
20230830,170400,9651257100,12260,12260,12260,12260,0
20230830,170300,9651257100,12260,12260,12260,12260,0
20230830,170200,9651257100,12260,12260,12260,12260,0
20230830,170100,9651257100,12260,12260,12260,12260,0
20230830,170000,9651257100,12260,12260,12260,12260,0
20230830,165900,9651257100,12260,12260,12260,12260,0
20230830,165800,9651257100,12260,12260,12260,12260,0
20230830,165700,9651257100,12260,12260,12260,12260,0
20230830,165600,9651257100,12260,12260,12260,12260,0
20230830,165500,9651257100,12260,12260,12260,12260,0
20230830,165400,9651257100,12260,12260,12260,12260,0
20230830,165300,9651257100,12260,12260,12260,12260,0
20230830,165200,9651257100,12260,12260,12260,12260,0
20230830,165100,9651257100,12260,12260,12260,12260,0
20230830,165000,9651257100,12260,12260,12260,12260,0
20230830,164900,9651257100,12260,12260,12260,12260,0
20230830,164800,9651257100,12260,12260,12260,12260,0
20230830,164700,9651257100,12260,12260,12260,12260,25133
20230830,164600,9651257100,12260,12260,12260,12260,0
20230830,164500,9651257100,12260,12260,12260,12260,0
20230830,164400,9651257100,12260,12260,12260,12260,0
20230830,164300,9651257100,12260,12260,12260,12260,0
20230830,164200,9651257100,12260,12260,12260,12260,0
20230830,164100,9651257100,12260,12260,12260,12260,0
20230830,164000,9651257100,12260,12260,12260,12260,0
20230830,163900,9651257100,12260,12260,12260,12260,0
20230830,163800,9651257100,12260,12260,12260,12260,0
20230830,163700,9651257100,12260,12260,12260,12260,0
20230830,163600,9651257100,12260,12260,12260,12260,0
20230830,163500,9651257100,12260,12260,12260,12260,0
20230830,163400,9651257100,12260,12260,12260,12260,0
20230830,163300,9651257100,12260,12260,12260,12260,0
20230830,163200,9651257100,12260,12260,12260,12260,0
20230830,163100,9651257100,12260,12260,12260,12260,0
20230830,163000,9651257100,12260,12260,12260,12260,0
20230830,162900,9651257100,12260,12260,12260,12260,0
20230830,162800,9651257100,12260,12260,12260,12260,0
20230830,162700,9651257100,12260,12260,12260,12260,0
20230830,162600,9651257100,12260,12260,12260,12260,0
20230830,162500,9651257100,12260,12260,12260,12260,0
20230830,162400,9651257100,12260,12260,12260,12260,0
20230830,162300,9651257100,12260,12260,12260,12260,0
20230830,162200,9651257100,12260,12260,12260,12260,0
20230830,162100,9651257100,12260,12260,12260,12260,0
20230830,162000,9651257100,12260,12260,12260,12260,0
20230830,161900,9651257100,12260,12260,12260,12260,0
20230830,161800,9651257100,12260,12260,12260,12260,0
20230830,161700,9651257100,12260,12260,12260,12260,25133
20230830,161600,9651257100,12260,12260,12260,12260,0
20230830,161500,9651257100,12260,12260,12260,12260,0
20230830,161400,9651257100,12260,12260,12260,12260,0
20230830,161300,9651257100,12260,12260,12260,12260,0
20230830,161200,9651257100,12260,12260,12260,12260,0
20230830,161100,9651257100,12260,12260,12260,12260,0
20230830,161000,9651257100,12260,12260,12260,12260,0
20230830,160900,9651257100,12260,12260,12260,12260,0
20230830,160800,9651257100,12260,12260,12260,12260,0
20230830,160700,9651257100,12260,12260,12260,12260,0
20230830,160600,9651257100,12260,12260,12260,12260,0
20230830,160500,9651257100,12260,12260,12260,12260,0
20230830,160400,9651257100,12260,12260,12260,12260,0
20230830,160300,9651257100,12260,12260,12260,12260,0
20230830,160200,9651257100,12260,12260,12260,12260,0
20230830,160100,9651257100,12260,12260,12260,12260,0
20230830,160000,9651257100,12260,12260,12260,12260,0
20230830,155900,9651257100,12260,12260,12260,12260,0
20230830,155800,9651257100,12260,12260,12260,12260,0
20230830,155700,9651257100,12260,12260,12260,12260,0
20230830,155600,9651257100,12260,12260,12260,12260,0
20230830,155500,9651257100,12260,12260,12260,12260,0
20230830,155400,9651257100,12260,12260,12260,12260,0
20230830,155300,9651257100,12260,12260,12260,12260,0
20230830,155200,9651257100,12260,12260,12260,12260,0
20230830,155100,9651257100,12260,12260,12260,12260,0
20230830,155000,9651257100,12260,12260,12260,12260,0
20230830,154900,9651257100,12260,12260,12260,12260,0
20230830,154800,9651257100,12260,12260,12260,12260,0
20230830,154700,9651257100,12260,12260,12260,12260,25133
20230830,154600,9651257100,12260,12260,12260,12260,0
20230830,154500,9651257100,12260,12260,12260,12260,0
20230830,154400,9651257100,12260,12260,12260,12260,0
20230830,154300,9651257100,12260,12260,12260,12260,0
20230830,154200,9651257100,12260,12260,12260,12260,0
20230830,154100,9651257100,12260,12260,12260,12260,0
20230830,154000,9651257100,12260,12260,12260,12260,0
20230830,153900,9651257100,12260,12260,12260,12260,0
20230830,153800,9651257100,12260,12260,12260,12260,0
20230830,153700,9651257100,12260,12260,12260,12260,0
20230830,153600,9651257100,12260,12260,12260,12260,0
20230830,153500,9651257100,12260,12260,12260,12260,0
20230830,153400,9651257100,12260,12260,12260,12260,0
20230830,153300,9651257100,12260,12260,12260,12260,0
20230830,153200,9651257100,12260,12260,12260,12260,0
20230830,153100,9651257100,12260,12260,12260,12260,0
20230830,153000,9651257100,12260,12260,12260,12260,25133
20230830,152900,9343126520,12270,12270,12270,12270,0
20230830,152800,9343126520,12270,12270,12270,12270,0
20230830,152700,9343126520,12270,12270,12270,12270,0
20230830,152600,9343126520,12270,12270,12270,12270,0
20230830,152500,9343126520,12270,12270,12270,12270,0
20230830,152400,9343126520,12270,12270,12270,12270,0
20230830,152300,9343126520,12270,12270,12270,12270,0
20230830,152200,9343126520,12270,12270,12270,12270,0
20230830,152100,9343126520,12270,12270,12270,12270,0
20230830,152000,9343126520,12270,12270,12270,12270,0
20230830,151900,9343126520,12270,12260,12270,12260,1320
20230830,151800,9326933890,12270,12260,12270,12260,2168
20230830,151700,9300343730,12270,12270,12280,12260,12442
20230830,151600,9147679780,12260,12260,12270,12260,3337
20230830,151500,9106736350,12270,12260,12270,12260,1601
20230830,151400,9087098960,12260,12270,12270,12250,1333
20230830,151300,9070754630,12270,12260,12270,12250,2920
20230830,151200,9034953540,12260,12260,12270,12250,3430
20230830,151100,8992904140,12250,12260,12260,12250,1890
20230830,151000,8969740450,12250,12270,12270,12250,3694
20230830,150900,8924447740,12260,12260,12270,12260,906
20230830,150800,8913332450,12270,12260,12270,12260,1903
20230830,150700,8889988240,12260,12260,12270,12250,12977
20230830,150600,8730866930,12260,12260,12260,12250,759
20230830,150500,8721562900,12260,12240,12260,12240,2005
20230830,150400,8697001590,12250,12250,12250,12240,1515
20230830,150300,8678447780,12240,12250,12250,12240,1256
20230830,150200,8663063230,12240,12240,12250,12240,1318
20230830,150100,8646918390,12250,12250,12250,12240,3888
20230830,150000,8599293490,12250,12250,12250,12240,806
20230830,145900,8589421720,12250,12240,12250,12240,839
20230830,145800,8579144900,12250,12240,12250,12240,1734
20230830,145700,8557906140,12250,12250,12250,12240,2441
20230830,145600,8528008130,12240,12250,12250,12240,1142
20230830,145500,8514019200,12240,12250,12250,12240,7316
20230830,145400,8424448580,12250,12250,12250,12240,1019
20230830,145300,8411968870,12240,12240,12250,12240,656
20230830,145200,8403933590,12240,12240,12250,12240,1874
20230830,145100,8380989850,12250,12230,12250,12230,1959
20230830,145000,8357006230,12240,12240,12240,12240,781
20230830,144900,8347446790,12240,12240,12240,12230,1396
20230830,144800,8330360470,12230,12240,12240,12230,1171
20230830,144700,8316030380,12230,12240,12240,12230,945
20230830,144600,8304463950,12240,12240,12240,12230,1236
20230830,144500,8289335840,12240,12240,12250,12230,1575
20230830,144400,8270055060,12250,12230,12250,12230,1123
20230830,144300,8256308520,12240,12230,12250,12230,1211
20230830,144200,8241484040,12230,12240,12250,12230,1921
20230830,144100,8217971640,12240,12240,12250,12230,13483
20230830,144000,8052891600,12240,12230,12240,12230,834
20230830,143900,8042683750,12230,12230,12230,12220,4325
20230830,143800,7989789520,12230,12240,12240,12220,2474
20230830,143700,7959530830,12230,12220,12230,12220,1163
20230830,143600,7945307590,12230,12220,12230,12220,1445
20230830,143500,7927635330,12230,12230,12240,12220,4270
20230830,143400,7875406770,12230,12220,12240,12220,2562
20230830,143300,7844073410,12230,12220,12230,12220,4457
20230830,143200,7789566890,12220,12230,12230,12220,625
20230830,143100,7781925750,12230,12230,12230,12220,2623
20230830,143000,7749857230,12230,12230,12230,12220,440
20230830,142900,7744476640,12230,12230,12230,12220,601
20230830,142800,7737126500,12230,12220,12230,12220,855
20230830,142700,7726672700,12230,12230,12230,12220,216
20230830,142600,7724031410,12230,12220,12230,12220,366
20230830,142500,7719555580,12230,12230,12230,12220,967
20230830,142400,7707731630,12230,12230,12230,12220,797
20230830,142300,7697985130,12220,12220,12230,12220,537
20230830,142200,7691418260,12230,12240,12240,12220,2693
20230830,142100,7658480110,12240,12240,12240,12230,636
20230830,142000,7650696370,12240,12230,12240,12230,2578
20230830,141900,7619144040,12230,12230,12230,12220,2337
20230830,141800,7590562820,12230,12230,12230,12220,933
20230830,141700,7579154850,12230,12230,12240,12220,10625
20230830,141600,7449153960,12230,12220,12230,12220,288
20230830,141500,7445632500,12230,12220,12230,12220,583
20230830,141400,7438504520,12220,12220,12230,12220,2203
20230830,141300,7411562770,12230,12230,12230,12220,742
20230830,141200,7402491560,12230,12230,12230,12220,404
20230830,141100,7397552840,12220,12230,12230,12220,737
20230830,141000,7388542440,12230,12220,12230,12220,1277
20230830,140900,7372925540,12230,12220,12230,12220,572
20230830,140800,7365932820,12230,12230,12230,12230,117
20230830,140700,7364501910,12230,12220,12230,12220,369
20230830,140600,7359989910,12230,12230,12230,12220,1838
20230830,140500,7337523520,12220,12220,12230,12220,491
20230830,140400,7331521180,12220,12230,12230,12220,552
20230830,140300,7324772120,12230,12220,12230,12220,375
20230830,140200,7320186690,12230,12220,12230,12220,428
20230830,140100,7314954960,12230,12220,12230,12220,677
20230830,140000,7306677740,12230,12220,12230,12220,299
20230830,135900,7303022560,12220,12230,12230,12210,1117
20230830,135800,7289373180,12230,12230,12230,12220,585
20230830,135700,7282218830,12230,12230,12230,12220,1002
20230830,135600,7269971300,12220,12220,12230,12220,330
20230830,135500,7265936650,12230,12230,12240,12220,1083
20230830,135400,7252693000,12230,12240,12240,12230,2341
20230830,135300,7224055210,12230,12230,12240,12220,891
20230830,135200,7213152660,12230,12230,12240,12230,2184
20230830,135100,7186430570,12230,12240,12240,12230,457
20230830,135000,7180840460,12240,12230,12240,12230,510
20230830,134900,7174599120,12230,12230,12240,12230,1781
20230830,134800,7152815160,12230,12220,12240,12220,8069
20230830,134700,7054129760,12230,12230,12230,12220,1839
20230830,134600,7031655060,12220,12210,12230,12210,16019
20230830,134500,6835883950,12220,12210,12220,12210,548
20230830,134400,6829189980,12210,12220,12220,12210,366
20230830,134300,6824717760,12220,12220,12220,12210,192
20230830,134200,6822372200,12220,12220,12220,12210,977
20230830,134100,6810440880,12220,12220,12220,12210,873
20230830,134000,6799773530,12220,12220,12220,12210,840
20230830,133900,6789514770,12210,12210,12220,12210,1039
20230830,133800,6776826340,12220,12220,12220,12210,259
20230830,133700,6773661770,12220,12220,12220,12210,375
20230830,133600,6769079510,12210,12210,12220,12210,1422
20230830,133500,6751713160,12210,12210,12220,12210,513
20230830,133400,6745447450,12220,12210,12220,12210,710
20230830,133300,6736777380,12220,12220,12220,12210,806
20230830,133200,6726930970,12220,12220,12220,12210,1341
20230830,133100,6710550040,12220,12220,12220,12210,1147
20230830,133000,6696538380,12210,12220,12220,12210,448
20230830,132900,6691064170,12210,12210,12220,12210,1226
20230830,132800,6676091930,12210,12210,12220,12210,1392
20230830,132700,6659094320,12210,12210,12220,12210,1478
20230830,132600,6641040950,12220,12210,12220,12210,670
20230830,132500,6632858870,12210,12220,12220,12210,913
20230830,132400,6621704330,12220,12230,12230,12210,4065
20230830,132300,6572030420,12230,12220,12230,12220,4293
20230830,132200,6519559020,12230,12230,12230,12220,2325
20230830,132100,6491126940,12220,12230,12230,12220,288
20230830,132000,6487605530,12230,12230,12230,12220,428
20230830,131900,6482371960,12230,12230,12230,12220,657
20230830,131800,6474338850,12230,12220,12230,12220,1810
20230830,131700,6452212680,12230,12230,12230,12220,554
20230830,131600,6445437700,12230,12220,12230,12220,1324
20230830,131500,6429248170,12220,12230,12230,12220,410
20230830,131400,6424235700,12230,12220,12230,12220,2920
20230830,131300,6388551850,12220,12220,12230,12220,224
20230830,131200,6385813150,12230,12220,12230,12220,347
20230830,131100,6381572260,12220,12210,12230,12210,176
20230830,131000,6379421870,12220,12220,12220,12210,911
20230830,130900,6368290000,12220,12230,12230,12220,2224
20230830,130800,6341108290,12230,12220,12230,12220,1505
20230830,130700,6322706320,12220,12220,12230,12220,2365
20230830,130600,6293805900,12220,12220,12220,12210,515
20230830,130500,6287513610,12210,12220,12230,12210,2529
20230830,130400,6256609300,12220,12210,12220,12210,354
20230830,130300,6252284800,12210,12220,12230,12210,2838
20230830,130200,6217602960,12220,12220,12220,12210,1252
20230830,130100,6202303720,12220,12210,12220,12210,389
20230830,130000,6197550670,12210,12210,12220,12210,428
20230830,125900,6192323090,12220,12210,12220,12210,2017
20230830,125800,6167680050,12220,12220,12220,12210,223
20230830,125700,6164955940,12220,12210,12220,12200,7324
20230830,125600,6075461960,12210,12220,12220,12210,3841
20230830,125500,6028562770,12220,12220,12220,12210,472
20230830,125400,6022796680,12210,12220,12220,12210,447
20230830,125300,6017335730,12210,12210,12220,12210,1762
20230830,125200,5995805930,12210,12200,12220,12200,9096
20230830,125100,5884743120,12210,12200,12210,12200,248
20230830,125000,5881715120,12210,12200,12210,12200,289
20230830,124900,5878187530,12200,12200,12210,12200,453
20230830,124800,5872659420,12210,12210,12210,12200,449
20230830,124700,5867178090,12210,12210,12210,12200,290
20230830,124600,5863637800,12210,12210,12210,12200,795
20230830,124500,5853934890,12210,12210,12210,12200,1159
20230830,124400,5839791820,12210,12190,12210,12190,11586
20230830,124300,5698439530,12200,12190,12200,12190,560
20230830,124200,5691610350,12200,12200,12200,12190,2461
20230830,124100,5661597390,12200,12200,12200,12190,664
20230830,124000,5653501220,12190,12190,12200,12190,192
20230830,123900,5651159450,12190,12190,12200,12190,2197
20230830,123800,5624369180,12200,12190,12200,12190,790
20230830,123700,5614731510,12200,12200,12200,12190,864
20230830,123600,5604190800,12200,12200,12200,12190,443
20230830,123500,5598789250,12200,12200,12200,12190,1006
20230830,123400,5586517070,12200,12200,12200,12190,1340
20230830,123300,5570169360,12200,12190,12200,12190,747
20230830,123200,5561059030,12200,12190,12200,12190,1353
20230830,123100,5544564290,12200,12190,12200,12190,651
20230830,123000,5536625710,12190,12200,12200,12190,144
20230830,122900,5534869190,12200,12200,12200,12190,548
20230830,122800,5528186530,12190,12200,12200,12190,228
20230830,122700,5525405530,12190,12190,12200,12190,140
20230830,122600,5523698820,12190,12200,12200,12190,383
20230830,122500,5519028950,12190,12200,12200,12190,1872
20230830,122400,5496193790,12190,12190,12200,12190,245
20230830,122300,5493205420,12200,12190,12200,12190,588
20230830,122200,5486037290,12200,12190,12200,12190,331
20230830,122100,5482000170,12190,12200,12200,12190,1963
20230830,122000,5458060190,12200,12200,12200,12190,686
20230830,121900,5449691230,12190,12190,12200,12190,4335
20230830,121800,5396840550,12190,12190,12200,12190,910
20230830,121700,5385747420,12200,12200,12200,12190,750
20230830,121600,5376600270,12200,12190,12200,12190,745
20230830,121500,5367517330,12190,12190,12200,12190,408
20230830,121400,5362540780,12200,12190,12200,12190,822
20230830,121300,5352514870,12200,12200,12200,12190,728
20230830,121200,5343635510,12200,12200,12200,12190,3508
20230830,121100,5300838610,12190,12200,12200,12190,2272
20230830,121000,5273128190,12200,12190,12200,12190,821
20230830,120900,5263112740,12200,12200,12200,12190,675
20230830,120800,5254879740,12200,12200,12200,12190,132
20230830,120700,5253270340,12200,12200,12200,12190,1508
20230830,120600,5234873390,12200,12200,12200,12190,845
20230830,120500,5224571780,12190,12190,12200,12190,658
20230830,120400,5216548960,12200,12200,12200,12190,368
20230830,120300,5212062610,12200,12190,12200,12190,466
20230830,120200,5206380660,12190,12190,12200,12190,264
20230830,120100,5203160230,12190,12200,12200,12190,240
20230830,120000,5200234470,12200,12190,12200,12190,383
20230830,115900,5195564310,12190,12200,12200,12190,654
20230830,115800,5187588650,12190,12200,12200,12190,317
20230830,115700,5183722030,12190,12200,12200,12190,253
20230830,115600,5180637070,12200,12190,12200,12190,494
20230830,115500,5174613530,12190,12190,12200,12190,553
20230830,115400,5167871220,12200,12200,12200,12190,483
20230830,115300,5161980810,12190,12200,12200,12190,533
20230830,115200,5155481160,12200,12190,12200,12190,1141
20230830,115100,5141561330,12190,12190,12200,12190,344
20230830,115000,5137365080,12190,12190,12200,12190,902
20230830,114900,5126366050,12200,12190,12200,12190,281
20230830,114800,5122938850,12200,12200,12200,12200,2122
20230830,114700,5097050450,12200,12190,12200,12180,1156
20230830,114600,5082956740,12190,12190,12190,12180,2258
20230830,114500,5055434010,12180,12190,12190,12180,804
20230830,114400,5045633660,12190,12190,12190,12180,778
20230830,114300,5036151360,12190,12190,12190,12180,1548
20230830,114200,5017284350,12190,12190,12190,12180,3124
20230830,114100,4979213080,12180,12190,12190,12180,97
20230830,114000,4978031100,12190,12180,12190,12180,1454
20230830,113900,4960309690,12180,12180,12190,12180,567
20230830,113800,4953399660,12190,12180,12190,12180,523
20230830,113700,4947026240,12180,12180,12190,12180,538
20230830,113600,4940472870,12180,12190,12190,12180,464
20230830,113500,4934819960,12180,12190,12190,12180,1544
20230830,113400,4916008750,12190,12190,12190,12180,265
20230830,113300,4912778740,12190,12190,12190,12180,347
20230830,113200,4908551840,12190,12190,12190,12180,789
20230830,113100,4898938860,12190,12180,12190,12180,110
20230830,113000,4897598190,12190,12180,12190,12180,279
20230830,112900,4894199780,12180,12190,12190,12180,774
20230830,112800,4884765900,12190,12190,12190,12180,168
20230830,112700,4882718200,12180,12190,12190,12180,673
20230830,112600,4874519380,12180,12180,12190,12180,754
20230830,112500,4865334720,12190,12190,12190,12180,163
20230830,112400,4863348130,12180,12190,12190,12180,107
20230830,112300,4862044010,12190,12180,12190,12180,284
20230830,112200,4858584500,12180,12190,12190,12180,446
20230830,112100,4853148980,12190,12180,12190,12180,55
20230830,112000,4852478830,12180,12190,12190,12180,369
20230830,111900,4847983060,12190,12190,12190,12180,415
20230830,111800,4842926340,12190,12190,12190,12180,350
20230830,111700,4838660180,12190,12180,12190,12180,594
20230830,111600,4831421520,12190,12180,12190,12180,2633
20230830,111500,4799342960,12180,12180,12180,12180,545
20230830,111400,4792704860,12190,12190,12190,12180,3391
20230830,111300,4751400620,12190,12190,12190,12180,301
20230830,111200,4747733590,12190,12180,12190,12180,1361
20230830,111100,4731146150,12180,12190,12200,12180,759
20230830,111000,4721894180,12180,12190,12190,12170,21775
20230830,110900,4456710050,12200,12190,12200,12190,771
20230830,110800,4447309370,12200,12190,12200,12190,704
20230830,110700,4438726340,12190,12190,12200,12190,557
20230830,110600,4431935160,12200,12190,12200,12190,455
20230830,110500,4426388380,12190,12190,12200,12190,5371
20230830,110400,4360913210,12190,12200,12200,12190,569
20230830,110300,4353973030,12200,12200,12200,12190,2290
20230830,110200,4326048320,12200,12200,12200,12190,1393
20230830,110100,4309057670,12190,12200,12200,12190,1024
20230830,110000,4296573590,12200,12190,12200,12190,1155
20230830,105900,4282492470,12190,12200,12200,12190,928
20230830,105800,4271177820,12200,12190,12200,12190,398
20230830,105700,4266324470,12190,12190,12200,12190,924
20230830,105600,4255058880,12200,12200,12200,12190,799
20230830,105500,4245313360,12200,12200,12200,12190,4086
20230830,105400,4195503210,12190,12190,12200,12190,581
20230830,105300,4188418100,12200,12200,12200,12190,744
20230830,105200,4179344280,12200,12200,12200,12190,372
20230830,105100,4174808410,12190,12200,12200,12190,6377
20230830,105000,4097066770,12190,12190,12190,12190,288
20230830,104900,4093556050,12190,12200,12200,12190,3046
20230830,104800,4056418820,12200,12190,12200,12190,343
20230830,104700,4052234290,12190,12200,12200,12190,670
20230830,104600,4044064000,12190,12200,12200,12190,9488
20230830,104500,3928310680,12200,12200,12200,12190,524
20230830,104400,3921918170,12200,12190,12200,12190,1119
20230830,104300,3908273100,12200,12190,12200,12190,754
20230830,104200,3899079600,12200,12200,12200,12190,697
20230830,104100,3890576440,12190,12190,12200,12190,478
20230830,104000,3884749520,12190,12180,12190,12180,4065
20230830,103900,3835203250,12190,12190,12190,12180,3922
20230830,103800,3787394480,12190,12190,12190,12180,392
20230830,103700,3782616040,12180,12190,12190,12180,1883
20230830,103600,3759670100,12190,12190,12190,12180,3334
20230830,103500,3719029190,12180,12180,12190,12180,639
20230830,103400,3711245530,12180,12180,12190,12180,4222
20230830,103300,3659820230,12180,12190,12190,12180,1374
20230830,103200,3643083740,12190,12190,12190,12180,795
20230830,103100,3633393390,12190,12190,12190,12180,1087
20230830,103000,3620151300,12190,12190,12190,12180,5461
20230830,102900,3553585290,12180,12190,12190,12180,4302
20230830,102800,3501144450,12190,12200,12200,12190,5736
20230830,102700,3431218650,12190,12200,12200,12190,2136
20230830,102600,3405163580,12200,12190,12200,12190,1705
20230830,102500,3384375640,12190,12190,12200,12190,578
20230830,102400,3377324300,12200,12190,12200,12190,275
20230830,102300,3373971580,12200,12200,12200,12190,614
20230830,102200,3366486030,12200,12200,12200,12190,4857
20230830,102100,3307244790,12190,12190,12200,12190,1121
20230830,102000,3293578440,12190,12190,12190,12180,2226
20230830,101900,3266445620,12190,12180,12200,12180,22793
20230830,101800,2988656240,12180,12170,12180,12170,2284
20230830,101700,2960837400,12180,12170,12180,12170,1942
20230830,101600,2937201170,12170,12170,12180,12160,1988
20230830,101500,2913007720,12170,12160,12170,12160,14040
20230830,101400,2742168230,12150,12160,12160,12150,2700
20230830,101300,2709338900,12150,12160,12160,12150,1638
20230830,101200,2689431820,12150,12160,12160,12150,4249
20230830,101100,2637765680,12160,12160,12160,12150,605
20230830,101000,2630409260,12160,12160,12160,12150,3067
20230830,100900,2593117040,12160,12160,12160,12150,585
20230830,100800,2586005770,12160,12150,12160,12140,7020
20230830,100700,2500711690,12150,12150,12150,12140,10074
20230830,100600,2378329200,12150,12150,12150,12140,3302
20230830,100500,2338210070,12150,12140,12150,12140,838
20230830,100400,2328030970,12150,12140,12150,12130,1668
20230830,100300,2307779160,12140,12130,12140,12130,2654
20230830,100200,2275559990,12130,12130,12140,12130,1235
20230830,100100,2260577510,12140,12140,12140,12130,2128
20230830,100000,2234745800,12140,12140,12140,12130,1653
20230830,095900,2214680610,12130,12140,12140,12130,2959
20230830,095800,2178767620,12140,12140,12140,12130,1727
20230830,095700,2157803410,12140,12130,12140,12130,2065
20230830,095600,2132736600,12140,12130,12140,12130,191
20230830,095500,2130418010,12140,12140,12140,12130,1197
20230830,095400,2115892000,12140,12130,12140,12130,5739
20230830,095300,2046225160,12130,12140,12140,12130,794
20230830,095200,2036588850,12140,12140,12140,12130,1709
20230830,095100,2015843640,12140,12140,12140,12130,482
20230830,095000,2009994810,12130,12130,12140,12130,1298
20230830,094900,1994239440,12130,12140,12140,12130,228
20230830,094800,1991471530,12140,12130,12140,12130,725
20230830,094700,1982674390,12130,12130,12140,12120,3234
20230830,094600,1943446000,12120,12130,12130,12120,390
20230830,094500,1938715510,12130,12130,12130,12130,1042
20230830,094400,1926076050,12130,12130,12130,12120,1186
20230830,094300,1911693450,12130,12130,12130,12120,88
20230830,094200,1910626410,12120,12130,12130,12120,168
20230830,094100,1908589370,12130,12130,12130,12120,1109
20230830,094000,1895138520,12130,12120,12140,12120,1253
20230830,093900,1879939540,12120,12130,12140,12120,2744
20230830,093800,1846653910,12130,12130,12140,12110,1497
20230830,093700,1828507070,12130,12120,12140,12110,7054
20230830,093600,1743013260,12120,12120,12120,12110,850
20230830,093500,1732715910,12120,12120,12120,12110,750
20230830,093400,1723625990,12100,12140,12140,12100,17149
20230830,093300,1515778670,12140,12130,12140,12130,5622
20230830,093200,1447582380,12120,12130,12130,12120,5302
20230830,093100,1383269850,12130,12120,12130,12120,1163
20230830,093000,1369168930,12110,12120,12120,12110,3539
20230830,092900,1326307300,12120,12120,12120,12110,700
20230830,092800,1317823490,12120,12120,12120,12110,932
20230830,092700,1306528960,12120,12120,12120,12110,1558
20230830,092600,1287649590,12120,12120,12130,12110,7507
20230830,092500,1196724900,12130,12130,12130,12110,9957
20230830,092400,1076053290,12130,12130,12130,12120,4623
20230830,092300,1019998950,12120,12130,12140,12120,2001
20230830,092200,995734180,12130,12130,12130,12120,2459
20230830,092100,965908720,12130,12120,12130,12120,1906
20230830,092000,942803030,12120,12120,12120,12120,1944
20230830,091900,919241750,12120,12120,12120,12110,1260
20230830,091800,903973240,12120,12120,12120,12110,1264
20230830,091700,888655730,12120,12120,12120,12110,575
20230830,091600,881688930,12110,12120,12120,12110,3058
20230830,091500,844632460,12120,12110,12120,12100,5425
20230830,091400,778934110,12110,12110,12110,12100,2502
20230830,091300,748635090,12110,12110,12110,12100,3896
20230830,091200,701459740,12110,12110,12110,12100,3799
20230830,091100,655466840,12110,12110,12110,12100,923
20230830,091000,644290210,12110,12100,12110,12100,431
20230830,090900,639073590,12100,12090,12100,12090,772
20230830,090800,629738630,12090,12090,12110,12090,1774
20230830,090700,608266980,12090,12110,12120,12090,7485
20230830,090600,517698160,12110,12100,12120,12100,1534
20230830,090500,499128190,12110,12120,12130,12090,10492
20230830,090400,372110520,12130,12130,12140,12120,15751
20230830,090300,180984620,12140,12130,12140,12130,1068
20230830,090200,168025530,12140,12120,12140,12110,6338
20230830,090100,91163850,12120,12100,12120,12100,1314
20230830,090000,75244960,12120,12110,12120,12090,6215