KissMeData/016380/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185900,6876533280,8450,8450,8450,8450,8748
20230830,185800,6876533280,8450,8450,8450,8450,0
20230830,185700,6876533280,8450,8450,8450,8450,0
20230830,185600,6876533280,8450,8450,8450,8450,0
20230830,185500,6876533280,8450,8450,8450,8450,0
20230830,185400,6876533280,8450,8450,8450,8450,0
20230830,185300,6876533280,8450,8450,8450,8450,0
20230830,185200,6876533280,8450,8450,8450,8450,0
20230830,185100,6876533280,8450,8450,8450,8450,0
20230830,185000,6876533280,8450,8450,8450,8450,0
20230830,184900,6876533280,8450,8450,8450,8450,0
20230830,184800,6876533280,8450,8450,8450,8450,0
20230830,184700,6876533280,8450,8450,8450,8450,0
20230830,184600,6876533280,8450,8450,8450,8450,0
20230830,184500,6876533280,8450,8450,8450,8450,0
20230830,184400,6876533280,8450,8450,8450,8450,0
20230830,184300,6876533280,8450,8450,8450,8450,0
20230830,184200,6876533280,8450,8450,8450,8450,0
20230830,184100,6876533280,8450,8450,8450,8450,0
20230830,184000,6876533280,8450,8450,8450,8450,0
20230830,183900,6876533280,8450,8450,8450,8450,0
20230830,183800,6876533280,8450,8450,8450,8450,0
20230830,183700,6876533280,8450,8450,8450,8450,0
20230830,183600,6876533280,8450,8450,8450,8450,0
20230830,183500,6876533280,8450,8450,8450,8450,0
20230830,183400,6876533280,8450,8450,8450,8450,0
20230830,183300,6876533280,8450,8450,8450,8450,0
20230830,183200,6876533280,8450,8450,8450,8450,0
20230830,183100,6876533280,8450,8450,8450,8450,0
20230830,183000,6876533280,8450,8450,8450,8450,0
20230830,182900,6876533280,8450,8450,8450,8450,8748
20230830,182800,6876533280,8450,8450,8450,8450,0
20230830,182700,6876533280,8450,8450,8450,8450,0
20230830,182600,6876533280,8450,8450,8450,8450,0
20230830,182500,6876533280,8450,8450,8450,8450,0
20230830,182400,6876533280,8450,8450,8450,8450,0
20230830,182300,6876533280,8450,8450,8450,8450,0
20230830,182200,6876533280,8450,8450,8450,8450,0
20230830,182100,6876533280,8450,8450,8450,8450,0
20230830,182000,6876533280,8450,8450,8450,8450,0
20230830,181900,6876533280,8450,8450,8450,8450,0
20230830,181800,6876533280,8450,8450,8450,8450,0
20230830,181700,6876533280,8450,8450,8450,8450,0
20230830,181600,6876533280,8450,8450,8450,8450,0
20230830,181500,6876533280,8450,8450,8450,8450,0
20230830,181400,6876533280,8450,8450,8450,8450,0
20230830,181300,6876533280,8450,8450,8450,8450,0
20230830,181200,6876533280,8450,8450,8450,8450,0
20230830,181100,6876533280,8450,8450,8450,8450,0
20230830,181000,6876533280,8450,8450,8450,8450,0
20230830,180900,6876533280,8450,8450,8450,8450,0
20230830,180800,6876533280,8450,8450,8450,8450,0
20230830,180700,6876533280,8450,8450,8450,8450,0
20230830,180600,6876533280,8450,8450,8450,8450,0
20230830,180500,6876533280,8450,8450,8450,8450,0
20230830,180400,6876533280,8450,8450,8450,8450,0
20230830,180300,6876533280,8450,8450,8450,8450,0
20230830,180200,6876533280,8450,8450,8450,8450,0
20230830,180100,6876533280,8450,8450,8450,8450,0
20230830,180000,6876533280,8450,8450,8450,8450,0
20230830,175900,6876533280,8450,8450,8450,8450,8748
20230830,175800,6876533280,8450,8450,8450,8450,0
20230830,175700,6876533280,8450,8450,8450,8450,0
20230830,175600,6876533280,8450,8450,8450,8450,0
20230830,175500,6876533280,8450,8450,8450,8450,0
20230830,175400,6876533280,8450,8450,8450,8450,0
20230830,175300,6876533280,8450,8450,8450,8450,0
20230830,175200,6876533280,8450,8450,8450,8450,0
20230830,175100,6876533280,8450,8450,8450,8450,0
20230830,175000,6876533280,8450,8450,8450,8450,0
20230830,174900,6876533280,8450,8450,8450,8450,0
20230830,174800,6876533280,8450,8450,8450,8450,0
20230830,174700,6876533280,8450,8450,8450,8450,0
20230830,174600,6876533280,8450,8450,8450,8450,0
20230830,174500,6876533280,8450,8450,8450,8450,0
20230830,174400,6876533280,8450,8450,8450,8450,0
20230830,174300,6876533280,8450,8450,8450,8450,0
20230830,174200,6876533280,8450,8450,8450,8450,0
20230830,174100,6876533280,8450,8450,8450,8450,0
20230830,174000,6876533280,8450,8450,8450,8450,0
20230830,173900,6876533280,8450,8450,8450,8450,0
20230830,173800,6876533280,8450,8450,8450,8450,0
20230830,173700,6876533280,8450,8450,8450,8450,0
20230830,173600,6876533280,8450,8450,8450,8450,0
20230830,173500,6876533280,8450,8450,8450,8450,0
20230830,173400,6876533280,8450,8450,8450,8450,0
20230830,173300,6876533280,8450,8450,8450,8450,0
20230830,173200,6876533280,8450,8450,8450,8450,0
20230830,173100,6876533280,8450,8450,8450,8450,0
20230830,173000,6876533280,8450,8450,8450,8450,0
20230830,172900,6876533280,8450,8450,8450,8450,8748
20230830,172800,6876533280,8450,8450,8450,8450,0
20230830,172700,6876533280,8450,8450,8450,8450,0
20230830,172600,6876533280,8450,8450,8450,8450,0
20230830,172500,6876533280,8450,8450,8450,8450,0
20230830,172400,6876533280,8450,8450,8450,8450,0
20230830,172300,6876533280,8450,8450,8450,8450,0
20230830,172200,6876533280,8450,8450,8450,8450,0
20230830,172100,6876533280,8450,8450,8450,8450,0
20230830,172000,6876533280,8450,8450,8450,8450,0
20230830,171900,6876533280,8450,8450,8450,8450,0
20230830,171800,6876533280,8450,8450,8450,8450,0
20230830,171700,6876533280,8450,8450,8450,8450,0
20230830,171600,6876533280,8450,8450,8450,8450,0
20230830,171500,6876533280,8450,8450,8450,8450,0
20230830,171400,6876533280,8450,8450,8450,8450,0
20230830,171300,6876533280,8450,8450,8450,8450,0
20230830,171200,6876533280,8450,8450,8450,8450,0
20230830,171100,6876533280,8450,8450,8450,8450,0
20230830,171000,6876533280,8450,8450,8450,8450,0
20230830,170900,6876533280,8450,8450,8450,8450,0
20230830,170800,6876533280,8450,8450,8450,8450,0
20230830,170700,6876533280,8450,8450,8450,8450,0
20230830,170600,6876533280,8450,8450,8450,8450,0
20230830,170500,6876533280,8450,8450,8450,8450,0
20230830,170400,6876533280,8450,8450,8450,8450,0
20230830,170300,6876533280,8450,8450,8450,8450,0
20230830,170200,6876533280,8450,8450,8450,8450,0
20230830,170100,6876533280,8450,8450,8450,8450,0
20230830,170000,6876533280,8450,8450,8450,8450,0
20230830,165900,6876533280,8450,8450,8450,8450,8748
20230830,165800,6876533280,8450,8450,8450,8450,0
20230830,165700,6876533280,8450,8450,8450,8450,0
20230830,165600,6876533280,8450,8450,8450,8450,0
20230830,165500,6876533280,8450,8450,8450,8450,0
20230830,165400,6876533280,8450,8450,8450,8450,0
20230830,165300,6876533280,8450,8450,8450,8450,0
20230830,165200,6876533280,8450,8450,8450,8450,0
20230830,165100,6876533280,8450,8450,8450,8450,0
20230830,165000,6876533280,8450,8450,8450,8450,0
20230830,164900,6876533280,8450,8450,8450,8450,0
20230830,164800,6876533280,8450,8450,8450,8450,0
20230830,164700,6876533280,8450,8450,8450,8450,0
20230830,164600,6876533280,8450,8450,8450,8450,0
20230830,164500,6876533280,8450,8450,8450,8450,0
20230830,164400,6876533280,8450,8450,8450,8450,0
20230830,164300,6876533280,8450,8450,8450,8450,0
20230830,164200,6876533280,8450,8450,8450,8450,0
20230830,164100,6876533280,8450,8450,8450,8450,0
20230830,164000,6876533280,8450,8450,8450,8450,0
20230830,163900,6876533280,8450,8450,8450,8450,0
20230830,163800,6876533280,8450,8450,8450,8450,0
20230830,163700,6876533280,8450,8450,8450,8450,0
20230830,163600,6876533280,8450,8450,8450,8450,0
20230830,163500,6876533280,8450,8450,8450,8450,0
20230830,163400,6876533280,8450,8450,8450,8450,0
20230830,163300,6876533280,8450,8450,8450,8450,0
20230830,163200,6876533280,8450,8450,8450,8450,0
20230830,163100,6876533280,8450,8450,8450,8450,0
20230830,163000,6876533280,8450,8450,8450,8450,0
20230830,162900,6876533280,8450,8450,8450,8450,8748
20230830,162800,6876533280,8450,8450,8450,8450,0
20230830,162700,6876533280,8450,8450,8450,8450,0
20230830,162600,6876533280,8450,8450,8450,8450,0
20230830,162500,6876533280,8450,8450,8450,8450,0
20230830,162400,6876533280,8450,8450,8450,8450,0
20230830,162300,6876533280,8450,8450,8450,8450,0
20230830,162200,6876533280,8450,8450,8450,8450,0
20230830,162100,6876533280,8450,8450,8450,8450,0
20230830,162000,6876533280,8450,8450,8450,8450,0
20230830,161900,6876533280,8450,8450,8450,8450,0
20230830,161800,6876533280,8450,8450,8450,8450,0
20230830,161700,6876533280,8450,8450,8450,8450,0
20230830,161600,6876533280,8450,8450,8450,8450,0
20230830,161500,6876533280,8450,8450,8450,8450,0
20230830,161400,6876533280,8450,8450,8450,8450,0
20230830,161300,6876533280,8450,8450,8450,8450,0
20230830,161200,6876533280,8450,8450,8450,8450,0
20230830,161100,6876533280,8450,8450,8450,8450,0
20230830,161000,6876533280,8450,8450,8450,8450,0
20230830,160900,6876533280,8450,8450,8450,8450,0
20230830,160800,6876533280,8450,8450,8450,8450,0
20230830,160700,6876533280,8450,8450,8450,8450,0
20230830,160600,6876533280,8450,8450,8450,8450,0
20230830,160500,6876533280,8450,8450,8450,8450,0
20230830,160400,6876533280,8450,8450,8450,8450,0
20230830,160300,6876533280,8450,8450,8450,8450,0
20230830,160200,6876533280,8450,8450,8450,8450,0
20230830,160100,6876533280,8450,8450,8450,8450,0
20230830,160000,6876533280,8450,8450,8450,8450,0
20230830,155900,6876533280,8450,8450,8450,8450,8748
20230830,155800,6876533280,8450,8450,8450,8450,0
20230830,155700,6876533280,8450,8450,8450,8450,0
20230830,155600,6876533280,8450,8450,8450,8450,0
20230830,155500,6876533280,8450,8450,8450,8450,0
20230830,155400,6876533280,8450,8450,8450,8450,0
20230830,155300,6876533280,8450,8450,8450,8450,0
20230830,155200,6876533280,8450,8450,8450,8450,0
20230830,155100,6876533280,8450,8450,8450,8450,0
20230830,155000,6876533280,8450,8450,8450,8450,0
20230830,154900,6876533280,8450,8450,8450,8450,0
20230830,154800,6876533280,8450,8450,8450,8450,0
20230830,154700,6876533280,8450,8450,8450,8450,0
20230830,154600,6876533280,8450,8450,8450,8450,0
20230830,154500,6876533280,8450,8450,8450,8450,0
20230830,154400,6876533280,8450,8450,8450,8450,0
20230830,154300,6876533280,8450,8450,8450,8450,0
20230830,154200,6876533280,8450,8450,8450,8450,0
20230830,154100,6876533280,8450,8450,8450,8450,0
20230830,154000,6876533280,8450,8450,8450,8450,0
20230830,153900,6876533280,8450,8450,8450,8450,0
20230830,153800,6876533280,8450,8450,8450,8450,0
20230830,153700,6876533280,8450,8450,8450,8450,0
20230830,153600,6876533280,8450,8450,8450,8450,0
20230830,153500,6876533280,8450,8450,8450,8450,0
20230830,153400,6876533280,8450,8450,8450,8450,0
20230830,153300,6876533280,8450,8450,8450,8450,0
20230830,153200,6876533280,8450,8450,8450,8450,0
20230830,153100,6876533280,8450,8450,8450,8450,0
20230830,153000,6876533280,8450,8450,8450,8450,8748
20230830,152900,6802612680,8440,8440,8440,8440,0
20230830,152800,6802612680,8440,8440,8440,8440,0
20230830,152700,6802612680,8440,8440,8440,8440,0
20230830,152600,6802612680,8440,8440,8440,8440,0
20230830,152500,6802612680,8440,8440,8440,8440,0
20230830,152400,6802612680,8440,8440,8440,8440,0
20230830,152300,6802612680,8440,8440,8440,8440,0
20230830,152200,6802612680,8440,8440,8440,8440,0
20230830,152100,6802612680,8440,8440,8440,8440,0
20230830,152000,6802612680,8440,8440,8440,8440,0
20230830,151900,6802612680,8440,8430,8440,8430,2493
20230830,151800,6781594110,8430,8430,8430,8420,2000
20230830,151700,6764737970,8440,8430,8440,8430,513
20230830,151600,6760412950,8440,8430,8440,8420,4232
20230830,151500,6724755900,8430,8430,8440,8420,1665
20230830,151400,6710724360,8430,8440,8440,8430,1180
20230830,151300,6700776130,8430,8440,8440,8430,987
20230830,151200,6692455660,8440,8430,8440,8430,673
20230830,151100,6686781750,8440,8450,8450,8440,1912
20230830,151000,6670636580,8450,8440,8450,8440,2794
20230830,150900,6647055190,8440,8430,8440,8420,2297
20230830,150800,6627691580,8440,8430,8440,8430,10
20230830,150700,6627607230,8440,8440,8440,8430,1727
20230830,150600,6613047590,8440,8440,8440,8430,90
20230830,150500,6612288840,8430,8440,8450,8430,466
20230830,150400,6608356080,8440,8450,8460,8430,3699
20230830,150300,6577148180,8460,8460,8460,8450,520
20230830,150200,6572751080,8460,8450,8460,8450,1758
20230830,150100,6557891070,8450,8450,8450,8450,186
20230830,150000,6556319370,8450,8450,8460,8450,279
20230830,145900,6553961320,8460,8460,8460,8450,1293
20230830,145800,6543034860,8460,8460,8460,8450,494
20230830,145700,6538859620,8460,8460,8460,8450,540
20230830,145600,6534296520,8460,8480,8480,8460,1553
20230830,145500,6521154280,8470,8470,8470,8470,101
20230830,145400,6520298810,8470,8480,8480,8470,37
20230830,145300,6519985350,8470,8470,8470,8470,1
20230830,145200,6519976880,8470,8460,8480,8460,2337
20230830,145100,6500179620,8460,8460,8470,8460,171
20230830,145000,6498731990,8470,8470,8470,8460,38
20230830,144900,6498410410,8470,8470,8470,8470,2
20230830,144800,6498393470,8470,8470,8480,8470,539
20230830,144700,6493827790,8470,8470,8470,8470,121
20230830,144600,6492802920,8470,8460,8470,8460,103
20230830,144500,6491930590,8460,8460,8460,8460,1
20230830,144400,6491922130,8470,8470,8470,8470,4
20230830,144300,6491888250,8470,8470,8470,8470,2
20230830,144200,6491871310,8490,8470,8490,8440,337
20230830,144100,6489015920,8480,8440,8480,8430,4119
20230830,144000,6454210050,8460,8470,8470,8440,154
20230830,143900,6452909850,8460,8470,8470,8460,332
20230830,143800,6450101020,8470,8470,8480,8460,114
20230830,143700,6449136470,8470,8460,8470,8460,2301
20230830,143600,6429656910,8450,8450,8450,8440,648
20230830,143500,6424182260,8450,8450,8450,8440,124
20230830,143400,6423135610,8450,8430,8450,8430,941
20230830,143300,6415201720,8450,8440,8450,8430,77
20230830,143200,6414551920,8430,8460,8460,8410,9930
20230830,143100,6330967330,8460,8450,8460,8450,263
20230830,143000,6328744910,8440,8440,8450,8440,504
20230830,142900,6324491130,8450,8450,8450,8450,39
20230830,142800,6324161580,8440,8460,8460,8440,1366
20230830,142700,6312619980,8450,8460,8460,8450,418
20230830,142600,6309086690,8450,8450,8460,8450,40
20230830,142500,6308748680,8460,8460,8460,8460,66
20230830,142400,6308190320,8460,8450,8460,8450,168
20230830,142300,6306769540,8460,8450,8460,8450,208
20230830,142200,6305011930,8450,8450,8450,8450,118
20230830,142100,6304014830,8450,8440,8450,8430,3091
20230830,142000,6277911690,8430,8440,8440,8430,1371
20230830,141900,6266353650,8440,8440,8440,8440,30
20230830,141800,6266100450,8440,8440,8440,8440,6
20230830,141700,6266049810,8440,8440,8440,8440,589
20230830,141600,6261078650,8440,8440,8440,8440,185
20230830,141500,6259517250,8450,8450,8450,8440,512
20230830,141400,6255195850,8450,8450,8450,8440,25
20230830,141300,6254984640,8450,8450,8450,8450,5
20230830,141200,6254942390,8450,8450,8450,8440,12
20230830,141100,6254841090,8440,8430,8440,8430,1767
20230830,141000,6239932820,8440,8440,8440,8430,1261
20230830,140900,6229302350,8430,8450,8450,8420,2982
20230830,140800,6204159030,8450,8440,8450,8430,1987
20230830,140700,6187389900,8440,8450,8450,8440,2954
20230830,140600,6162455070,8450,8460,8460,8450,291
20230830,140500,6159995820,8450,8450,8460,8450,2311
20230830,140400,6140467860,8450,8450,8450,8450,135
20230830,140300,6139327110,8450,8450,8450,8450,10029
20230830,140200,6054582060,8450,8460,8460,8450,491
20230830,140100,6050433010,8460,8460,8460,8460,279
20230830,140000,6048072670,8460,8460,8470,8460,868
20230830,135900,6040729070,8460,8450,8460,8450,289
20230830,135800,6038285130,8450,8460,8470,8450,7129
20230830,135700,5978036610,8460,8460,8460,8460,100
20230830,135600,5977190610,8470,8460,8470,8460,670
20230830,135500,5971516010,8460,8460,8460,8460,165
20230830,135400,5970120110,8470,8470,8470,8470,1435
20230830,135300,5957965660,8460,8460,8460,8460,442
20230830,135200,5954226340,8460,8460,8460,8450,6894
20230830,135100,5895918100,8470,8480,8480,8460,6115
20230830,135000,5844120570,8490,8480,8490,8480,160
20230830,134900,5842763740,8480,8480,8490,8480,462
20230830,134800,5838845880,8480,8490,8490,8480,1228
20230830,134700,5828430160,8490,8480,8490,8480,1505
20230830,134600,5815659800,8480,8480,8480,8480,142
20230830,134500,5814455640,8480,8480,8490,8480,1299
20230830,134400,5803440100,8480,8490,8490,8480,839
20230830,134300,5796317390,8490,8490,8490,8490,1037
20230830,134200,5787513260,8490,8490,8500,8490,307
20230830,134100,5784904230,8490,8490,8490,8490,0
20230830,134000,5784904230,8490,8490,8490,8490,1060
20230830,133900,5775904830,8500,8490,8500,8490,283
20230830,133800,5773502090,8490,8500,8500,8480,949
20230830,133700,5765446980,8500,8490,8500,8490,220
20230830,133600,5763578980,8500,8500,8500,8490,144
20230830,133500,5762355280,8500,8500,8500,8500,258
20230830,133400,5760162280,8500,8500,8500,8500,22
20230830,133300,5759975280,8500,8490,8500,8490,1802
20230830,133200,5744659280,8490,8490,8490,8480,505
20230830,133100,5740375470,8480,8490,8490,8480,3139
20230830,133000,5713756220,8490,8500,8500,8490,1730
20230830,132900,5699068420,8500,8490,8500,8490,122
20230830,132800,5698032430,8490,8490,8490,8490,953
20230830,132700,5689941460,8490,8490,8490,8490,170
20230830,132600,5688498160,8490,8500,8500,8490,278
20230830,132500,5686135630,8500,8500,8500,8490,666
20230830,132400,5680477140,8490,8490,8490,8490,90
20230830,132300,5679713040,8490,8500,8500,8490,312
20230830,132200,5677064050,8500,8500,8500,8500,572
20230830,132100,5672202050,8500,8500,8500,8500,1
20230830,132000,5672193550,8500,8500,8500,8500,114
20230830,131900,5671224550,8500,8500,8500,8500,40
20230830,131800,5670884550,8510,8500,8510,8500,556
20230830,131700,5666156440,8500,8500,8500,8500,680
20230830,131600,5660376440,8500,8500,8500,8500,1159
20230830,131500,5650524940,8490,8500,8500,8490,846
20230830,131400,5643342390,8490,8500,8500,8490,1261
20230830,131300,5632627140,8500,8500,8500,8500,1276
20230830,131200,5621781140,8500,8500,8500,8500,1
20230830,131100,5621772640,8500,8500,8510,8500,193
20230830,131000,5620131690,8500,8500,8500,8490,186
20230830,130900,5618552220,8490,8520,8520,8490,6405
20230830,130800,5564084260,8520,8520,8530,8520,1486
20230830,130700,5551423340,8520,8520,8520,8520,864
20230830,130600,5544062060,8520,8520,8530,8510,3966
20230830,130500,5510250880,8520,8530,8530,8520,170
20230830,130400,5508802470,8520,8520,8530,8520,718
20230830,130300,5502683910,8520,8520,8520,8520,389
20230830,130200,5499369630,8520,8520,8530,8520,2105
20230830,130100,5481434910,8520,8510,8520,8510,153
20230830,130000,5480132870,8510,8510,8510,8510,128
20230830,125900,5479043590,8510,8520,8520,8510,107
20230830,125800,5478131960,8520,8510,8520,8510,694
20230830,125700,5472221300,8510,8510,8520,8500,990
20230830,125600,5463796700,8510,8510,8520,8510,839
20230830,125500,5456656800,8510,8510,8510,8510,0
20230830,125400,5456656800,8510,8510,8510,8510,870
20230830,125300,5449253100,8510,8520,8520,8510,176
20230830,125200,5447754990,8520,8520,8530,8520,2381
20230830,125100,5427467160,8530,8530,8530,8530,10
20230830,125000,5427381860,8530,8530,8530,8530,489
20230830,124900,5423210690,8540,8540,8540,8520,310
20230830,124800,5420566190,8540,8540,8540,8530,2806
20230830,124700,5396629240,8540,8550,8550,8540,472
20230830,124600,5392598290,8540,8540,8540,8530,3330
20230830,124500,5364160180,8540,8550,8550,8540,1708
20230830,124400,5349568160,8560,8550,8560,8530,8218
20230830,124300,5279295960,8540,8530,8540,8530,5172
20230830,124200,5235147790,8530,8510,8530,8510,7719
20230830,124100,5169353160,8500,8490,8500,8480,2555
20230830,124000,5147644830,8490,8490,8490,8490,2
20230830,123900,5147627850,8490,8490,8490,8490,228
20230830,123800,5145692130,8490,8480,8490,8480,134
20230830,123700,5144555470,8490,8480,8490,8480,824
20230830,123600,5137566780,8480,8480,8480,8480,572
20230830,123500,5132716220,8470,8480,8480,8470,575
20230830,123400,5127845960,8480,8480,8480,8480,150
20230830,123300,5126573960,8480,8480,8480,8470,431
20230830,123200,5122922350,8490,8490,8490,8490,3
20230830,123100,5122896880,8490,8480,8490,8480,39
20230830,123000,5122565810,8480,8480,8480,8470,267
20230830,122900,5120301660,8480,8470,8480,8470,679
20230830,122800,5114550090,8470,8470,8470,8470,77
20230830,122700,5113897900,8470,8480,8480,8470,704
20230830,122600,5107934980,8480,8480,8480,8480,358
20230830,122500,5104899140,8470,8480,8480,8470,468
20230830,122400,5100935130,8480,8470,8480,8470,2738
20230830,122300,5077744220,8480,8480,8480,8470,706
20230830,122200,5071763340,8480,8490,8490,8480,1517
20230830,122100,5058896620,8490,8500,8500,8490,706
20230830,122000,5052902630,8500,8490,8500,8490,148
20230830,121900,5051645950,8500,8490,8500,8490,6598
20230830,121800,4995565000,8500,8490,8500,8490,99
20230830,121700,4994724480,8500,8500,8500,8490,40
20230830,121600,4994384840,8490,8500,8500,8490,35
20230830,121500,4994087680,8500,8480,8500,8480,210
20230830,121400,4992306180,8490,8490,8490,8480,28
20230830,121300,4992068620,8490,8480,8490,8480,1202
20230830,121200,4981875640,8480,8490,8500,8480,665
20230830,121100,4976226160,8500,8490,8500,8490,1292
20230830,121000,4965256660,8510,8510,8510,8510,0
20230830,120900,4965256660,8510,8510,8510,8510,21
20230830,120800,4965077950,8490,8490,8490,8490,21
20230830,120700,4964899660,8510,8510,8510,8510,129
20230830,120600,4963801870,8510,8510,8520,8510,384
20230830,120500,4960534020,8510,8520,8520,8490,389
20230830,120400,4957227440,8520,8500,8520,8500,133
20230830,120300,4956096890,8500,8510,8510,8490,199
20230830,120200,4954405470,8500,8510,8520,8500,1212
20230830,120100,4944099130,8530,8510,8530,8510,253
20230830,120000,4941945340,8500,8510,8510,8500,628
20230830,115900,4936607280,8520,8520,8530,8520,1069
20230830,115800,4927499390,8520,8530,8540,8520,1714
20230830,115700,4912883620,8530,8520,8540,8520,2738
20230830,115600,4889544490,8520,8530,8540,8520,2468
20230830,115500,4868496370,8530,8490,8540,8490,11055
20230830,115400,4774302540,8500,8500,8500,8500,329
20230830,115300,4771506040,8500,8500,8500,8500,0
20230830,115200,4771506040,8500,8510,8510,8500,1208
20230830,115100,4761238020,8510,8500,8510,8490,1561
20230830,115000,4747980580,8500,8500,8500,8500,161
20230830,114900,4746612080,8510,8500,8510,8500,4830
20230830,114800,4705556720,8510,8500,8510,8490,1146
20230830,114700,4695819290,8500,8500,8510,8490,2125
20230830,114600,4677756510,8490,8470,8490,8470,3377
20230830,114500,4649124300,8470,8470,8470,8470,1438
20230830,114400,4636944440,8480,8480,8480,8480,9124
20230830,114300,4559572920,8480,8480,8490,8480,4188
20230830,114200,4524057680,8480,8490,8490,8480,143
20230830,114100,4522844040,8480,8480,8480,8480,35
20230830,114000,4522547240,8490,8480,8490,8480,1802
20230830,113900,4507258620,8480,8490,8490,8480,1169
20230830,113800,4497337320,8480,8480,8480,8480,866
20230830,113700,4489993640,8480,8470,8480,8460,1765
20230830,113600,4475040370,8460,8460,8460,8460,1377
20230830,113500,4463390950,8460,8460,8460,8460,600
20230830,113400,4458314950,8470,8470,8470,8470,46
20230830,113300,4457925330,8460,8460,8460,8460,822
20230830,113200,4450971210,8470,8470,8470,8460,943
20230830,113100,4442986480,8480,8470,8480,8470,954
20230830,113000,4434906090,8460,8460,8470,8460,981
20230830,112900,4426605760,8460,8470,8470,8460,251
20230830,112800,4424480970,8470,8470,8480,8470,1006
20230830,112700,4415960140,8470,8480,8480,8470,816
20230830,112600,4409048210,8480,8480,8480,8480,14
20230830,112500,4408929490,8480,8480,8480,8480,60
20230830,112400,4408420690,8480,8480,8480,8470,793
20230830,112300,4401700950,8470,8470,8470,8470,46
20230830,112200,4401311330,8470,8480,8480,8470,4368
20230830,112100,4364297640,8470,8470,8480,8470,687
20230830,112000,4358478140,8480,8470,8490,8470,127
20230830,111900,4357401780,8470,8480,8480,8470,123
20230830,111800,4356359920,8480,8490,8490,8470,1303
20230830,111700,4345313400,8480,8500,8500,8480,174
20230830,111600,4343836860,8490,8470,8500,8470,1565
20230830,111500,4330550070,8470,8490,8490,8470,580
20230830,111400,4325631330,8480,8480,8480,8480,1
20230830,111300,4325622850,8500,8500,8500,8500,130
20230830,111200,4324517850,8490,8500,8500,8490,1769
20230830,111100,4309487160,8500,8500,8510,8500,2471
20230830,111000,4288483060,8500,8480,8500,8480,6879
20230830,110900,4230086120,8470,8450,8470,8450,4596
20230830,110800,4191200570,8460,8460,8460,8460,551
20230830,110700,4186539110,8460,8460,8460,8440,3707
20230830,110600,4155228240,8450,8460,8460,8450,2070
20230830,110500,4137732670,8450,8460,8460,8450,19
20230830,110400,4137572030,8450,8460,8460,8450,349
20230830,110300,4134619500,8460,8470,8470,8460,228
20230830,110200,4132689580,8460,8470,8470,8460,890
20230830,110100,4125158450,8470,8480,8480,8470,787
20230830,110000,4118490340,8480,8480,8490,8470,2255
20230830,105900,4099371730,8480,8490,8490,8480,351
20230830,105800,4096392720,8490,8470,8490,8470,6977
20230830,105700,4037209150,8460,8480,8490,8460,2301
20230830,105600,4017710570,8480,8470,8480,8460,229
20230830,105500,4015770700,8470,8480,8500,8460,6681
20230830,105400,3959150770,8480,8500,8530,8470,7623
20230830,105300,3894435440,8490,8500,8500,8480,2684
20230830,105200,3871648380,8490,8510,8510,8490,3633
20230830,105100,3840764780,8510,8490,8530,8490,3073
20230830,105000,3814643770,8500,8520,8520,8490,21613
20230830,104900,3630784740,8520,8540,8550,8500,15437
20230830,104800,3499225070,8540,8530,8570,8510,12337
20230830,104700,3393777760,8530,8550,8560,8530,14863
20230830,104600,3266717680,8550,8510,8550,8510,11333
20230830,104500,3169906230,8510,8500,8510,8490,8344
20230830,104400,3098980880,8510,8500,8510,8480,2181
20230830,104300,3080443630,8500,8500,8510,8490,5751
20230830,104200,3031551900,8500,8480,8500,8460,4773
20230830,104100,2991074740,8480,8470,8480,8460,1569
20230830,104000,2977785320,8460,8460,8480,8460,1332
20230830,103900,2966513250,8460,8490,8500,8460,4604
20230830,103800,2927451620,8490,8490,8500,8490,2997
20230830,103700,2902004950,8480,8500,8510,8480,2667
20230830,103600,2879350120,8500,8500,8520,8490,4513
20230830,103500,2840987400,8480,8510,8520,8480,5026
20230830,103400,2798207120,8510,8500,8520,8480,6260
20230830,103300,2744920520,8500,8470,8500,8460,3264
20230830,103200,2717236320,8470,8440,8470,8430,2368
20230830,103100,2697212400,8440,8470,8470,8440,9910
20230830,103000,2613459770,8470,8480,8480,8460,5412
20230830,102900,2567636080,8470,8470,8480,8460,2733
20230830,102800,2544502930,8470,8470,8480,8450,2941
20230830,102700,2519622230,8470,8480,8500,8470,2301
20230830,102600,2500115980,8470,8490,8490,8460,7840
20230830,102500,2433699020,8480,8510,8520,8460,5772
20230830,102400,2384735630,8510,8520,8520,8460,8166
20230830,102300,2315362850,8500,8550,8550,8490,12414
20230830,102200,2209718810,8550,8510,8560,8460,22304
20230830,102100,2019845330,8510,8460,8520,8460,28787
20230830,102000,1775080900,8470,8470,8480,8460,1307
20230830,101900,1764009620,8480,8470,8480,8450,1658
20230830,101800,1749964410,8470,8480,8490,8450,8890
20230830,101700,1674598700,8490,8470,8490,8470,7142
20230830,101600,1614046960,8470,8440,8470,8440,7413
20230830,101500,1551362800,8430,8440,8440,8420,1802
20230830,101400,1536176550,8440,8440,8440,8430,1613
20230830,101300,1522562840,8440,8430,8440,8430,1520
20230830,101200,1509746430,8440,8450,8450,8420,1666
20230830,101100,1495683560,8450,8420,8450,8410,7413
20230830,101000,1433200140,8420,8420,8430,8410,821
20230830,100900,1426287440,8420,8420,8420,8420,567
20230830,100800,1421513300,8420,8410,8420,8410,115
20230830,100700,1420545120,8410,8420,8430,8410,5569
20230830,100600,1373688870,8420,8420,8420,8420,0
20230830,100500,1373688870,8420,8420,8420,8420,300
20230830,100400,1371162870,8420,8430,8430,8420,2223
20230830,100300,1352443000,8420,8430,8430,8420,2167
20230830,100200,1334196330,8430,8430,8440,8420,539
20230830,100100,1329654460,8440,8430,8440,8420,2209
20230830,100000,1311032320,8430,8420,8430,8420,1750
20230830,095900,1296289400,8410,8420,8420,8410,1579
20230830,095800,1282995580,8420,8420,8420,8410,35
20230830,095700,1282701080,8420,8400,8420,8400,128
20230830,095600,1281623420,8400,8390,8420,8380,3028
20230830,095500,1256233340,8380,8390,8390,8380,1484
20230830,095400,1243790130,8380,8390,8390,8380,78
20230830,095300,1243135720,8390,8380,8390,8380,1040
20230830,095200,1234420410,8390,8400,8400,8390,4434
20230830,095100,1197193010,8410,8410,8410,8400,1108
20230830,095000,1187876450,8410,8410,8410,8410,0
20230830,094900,1187876450,8410,8410,8410,8410,544
20230830,094800,1183301410,8410,8410,8420,8410,761
20230830,094700,1176900610,8400,8410,8410,8400,14
20230830,094600,1176783000,8410,8410,8420,8410,1244
20230830,094500,1166320860,8410,8420,8430,8410,2200
20230830,094400,1147806970,8420,8420,8420,8420,317
20230830,094300,1145137830,8430,8410,8430,8410,262
20230830,094200,1142931920,8410,8410,8410,8410,31
20230830,094100,1142671210,8410,8410,8420,8410,139
20230830,094000,1141502170,8410,8430,8430,8410,129
20230830,093900,1140416540,8440,8430,8440,8430,60
20230830,093800,1139910390,8440,8430,8440,8430,661
20230830,093700,1134333150,8430,8410,8430,8410,3475
20230830,093600,1105061470,8400,8410,8410,8400,346
20230830,093500,1102151960,8410,8400,8410,8400,246
20230830,093400,1100085530,8410,8400,8410,8400,113
20230830,093300,1099136300,8410,8400,8410,8390,326
20230830,093200,1096400490,8390,8410,8410,8390,677
20230830,093100,1090720420,8410,8410,8410,8410,1676
20230830,093000,1076625260,8410,8420,8420,8370,4916
20230830,092900,1035412420,8420,8400,8420,8400,2924
20230830,092800,1010830350,8410,8400,8410,8390,1593
20230830,092700,997441690,8400,8400,8400,8390,990
20230830,092600,989134470,8410,8400,8410,8390,1422
20230830,092500,977193310,8400,8410,8410,8400,74
20230830,092400,976571020,8410,8400,8410,8400,397
20230830,092300,973234700,8420,8400,8420,8400,3095
20230830,092200,947234010,8400,8430,8430,8400,2483
20230830,092100,926360210,8430,8440,8450,8420,1259
20230830,092000,915734380,8440,8430,8440,8430,764
20230830,091900,909293260,8430,8450,8450,8400,6450
20230830,091800,854970140,8460,8420,8460,8370,8459
20230830,091700,783602890,8390,8430,8430,8390,1038
20230830,091600,774883480,8430,8400,8430,8400,4604
20230830,091500,736191800,8400,8380,8400,8380,1363
20230830,091400,724759850,8390,8380,8390,8370,6223
20230830,091300,672666190,8380,8390,8400,8370,1887
20230830,091200,656847290,8390,8400,8400,8380,959
20230830,091100,648807070,8400,8400,8420,8400,3607
20230830,091000,618508130,8400,8420,8420,8400,2114
20230830,090900,600747630,8420,8420,8420,8420,1019
20230830,090800,592167650,8420,8430,8450,8420,5326
20230830,090700,547289530,8450,8430,8450,8430,14060
20230830,090600,428641800,8430,8440,8440,8420,1156
20230830,090500,418901050,8430,8370,8440,8370,5118
20230830,090400,375941730,8370,8460,8460,8360,3427
20230830,090300,347132800,8460,8450,8480,8440,11127
20230830,090200,252947120,8440,8370,8450,8360,13222
20230830,090100,141649510,8360,8380,8400,8320,8257
20230830,090000,72443100,8380,8360,8380,8360,8664