KissMeData/079980/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194200,14451429350,8000,8000,8000,8000,39938
20230830,194100,14451429350,8000,8000,8000,8000,0
20230830,194000,14451429350,8000,8000,8000,8000,0
20230830,193900,14451429350,8000,8000,8000,8000,0
20230830,193800,14451429350,8000,8000,8000,8000,0
20230830,193700,14451429350,8000,8000,8000,8000,0
20230830,193600,14451429350,8000,8000,8000,8000,0
20230830,193500,14451429350,8000,8000,8000,8000,0
20230830,193400,14451429350,8000,8000,8000,8000,0
20230830,193300,14451429350,8000,8000,8000,8000,0
20230830,193200,14451429350,8000,8000,8000,8000,0
20230830,193100,14451429350,8000,8000,8000,8000,0
20230830,193000,14451429350,8000,8000,8000,8000,0
20230830,192900,14451429350,8000,8000,8000,8000,0
20230830,192800,14451429350,8000,8000,8000,8000,0
20230830,192700,14451429350,8000,8000,8000,8000,0
20230830,192600,14451429350,8000,8000,8000,8000,0
20230830,192500,14451429350,8000,8000,8000,8000,0
20230830,192400,14451429350,8000,8000,8000,8000,0
20230830,192300,14451429350,8000,8000,8000,8000,0
20230830,192200,14451429350,8000,8000,8000,8000,0
20230830,192100,14451429350,8000,8000,8000,8000,0
20230830,192000,14451429350,8000,8000,8000,8000,0
20230830,191900,14451429350,8000,8000,8000,8000,0
20230830,191800,14451429350,8000,8000,8000,8000,0
20230830,191700,14451429350,8000,8000,8000,8000,0
20230830,191600,14451429350,8000,8000,8000,8000,0
20230830,191500,14451429350,8000,8000,8000,8000,0
20230830,191400,14451429350,8000,8000,8000,8000,0
20230830,191300,14451429350,8000,8000,8000,8000,0
20230830,191200,14451429350,8000,8000,8000,8000,39938
20230830,191100,14451429350,8000,8000,8000,8000,0
20230830,191000,14451429350,8000,8000,8000,8000,0
20230830,190900,14451429350,8000,8000,8000,8000,0
20230830,190800,14451429350,8000,8000,8000,8000,0
20230830,190700,14451429350,8000,8000,8000,8000,0
20230830,190600,14451429350,8000,8000,8000,8000,0
20230830,190500,14451429350,8000,8000,8000,8000,0
20230830,190400,14451429350,8000,8000,8000,8000,0
20230830,190300,14451429350,8000,8000,8000,8000,0
20230830,190200,14451429350,8000,8000,8000,8000,0
20230830,190100,14451429350,8000,8000,8000,8000,0
20230830,190000,14451429350,8000,8000,8000,8000,0
20230830,185900,14451429350,8000,8000,8000,8000,0
20230830,185800,14451429350,8000,8000,8000,8000,0
20230830,185700,14451429350,8000,8000,8000,8000,0
20230830,185600,14451429350,8000,8000,8000,8000,0
20230830,185500,14451429350,8000,8000,8000,8000,0
20230830,185400,14451429350,8000,8000,8000,8000,0
20230830,185300,14451429350,8000,8000,8000,8000,0
20230830,185200,14451429350,8000,8000,8000,8000,0
20230830,185100,14451429350,8000,8000,8000,8000,0
20230830,185000,14451429350,8000,8000,8000,8000,0
20230830,184900,14451429350,8000,8000,8000,8000,0
20230830,184800,14451429350,8000,8000,8000,8000,0
20230830,184700,14451429350,8000,8000,8000,8000,0
20230830,184600,14451429350,8000,8000,8000,8000,0
20230830,184500,14451429350,8000,8000,8000,8000,0
20230830,184400,14451429350,8000,8000,8000,8000,0
20230830,184300,14451429350,8000,8000,8000,8000,0
20230830,184200,14451429350,8000,8000,8000,8000,39938
20230830,184100,14451429350,8000,8000,8000,8000,0
20230830,184000,14451429350,8000,8000,8000,8000,0
20230830,183900,14451429350,8000,8000,8000,8000,0
20230830,183800,14451429350,8000,8000,8000,8000,0
20230830,183700,14451429350,8000,8000,8000,8000,0
20230830,183600,14451429350,8000,8000,8000,8000,0
20230830,183500,14451429350,8000,8000,8000,8000,0
20230830,183400,14451429350,8000,8000,8000,8000,0
20230830,183300,14451429350,8000,8000,8000,8000,0
20230830,183200,14451429350,8000,8000,8000,8000,0
20230830,183100,14451429350,8000,8000,8000,8000,0
20230830,183000,14451429350,8000,8000,8000,8000,0
20230830,182900,14451429350,8000,8000,8000,8000,0
20230830,182800,14451429350,8000,8000,8000,8000,0
20230830,182700,14451429350,8000,8000,8000,8000,0
20230830,182600,14451429350,8000,8000,8000,8000,0
20230830,182500,14451429350,8000,8000,8000,8000,0
20230830,182400,14451429350,8000,8000,8000,8000,0
20230830,182300,14451429350,8000,8000,8000,8000,0
20230830,182200,14451429350,8000,8000,8000,8000,0
20230830,182100,14451429350,8000,8000,8000,8000,0
20230830,182000,14451429350,8000,8000,8000,8000,0
20230830,181900,14451429350,8000,8000,8000,8000,0
20230830,181800,14451429350,8000,8000,8000,8000,0
20230830,181700,14451429350,8000,8000,8000,8000,0
20230830,181600,14451429350,8000,8000,8000,8000,0
20230830,181500,14451429350,8000,8000,8000,8000,0
20230830,181400,14451429350,8000,8000,8000,8000,0
20230830,181300,14451429350,8000,8000,8000,8000,0
20230830,181200,14451429350,8000,8000,8000,8000,39938
20230830,181100,14451429350,8000,8000,8000,8000,0
20230830,181000,14451429350,8000,8000,8000,8000,0
20230830,180900,14451429350,8000,8000,8000,8000,0
20230830,180800,14451429350,8000,8000,8000,8000,0
20230830,180700,14451429350,8000,8000,8000,8000,0
20230830,180600,14451429350,8000,8000,8000,8000,0
20230830,180500,14451429350,8000,8000,8000,8000,0
20230830,180400,14451429350,8000,8000,8000,8000,0
20230830,180300,14451429350,8000,8000,8000,8000,0
20230830,180200,14451429350,8000,8000,8000,8000,0
20230830,180100,14451429350,8000,8000,8000,8000,0
20230830,180000,14451429350,8000,8000,8000,8000,0
20230830,175900,14451429350,8000,8000,8000,8000,0
20230830,175800,14451429350,8000,8000,8000,8000,0
20230830,175700,14451429350,8000,8000,8000,8000,0
20230830,175600,14451429350,8000,8000,8000,8000,0
20230830,175500,14451429350,8000,8000,8000,8000,0
20230830,175400,14451429350,8000,8000,8000,8000,0
20230830,175300,14451429350,8000,8000,8000,8000,0
20230830,175200,14451429350,8000,8000,8000,8000,0
20230830,175100,14451429350,8000,8000,8000,8000,0
20230830,175000,14451429350,8000,8000,8000,8000,0
20230830,174900,14451429350,8000,8000,8000,8000,0
20230830,174800,14451429350,8000,8000,8000,8000,0
20230830,174700,14451429350,8000,8000,8000,8000,0
20230830,174600,14451429350,8000,8000,8000,8000,0
20230830,174500,14451429350,8000,8000,8000,8000,0
20230830,174400,14451429350,8000,8000,8000,8000,0
20230830,174300,14451429350,8000,8000,8000,8000,0
20230830,174200,14451429350,8000,8000,8000,8000,39938
20230830,174100,14451429350,8000,8000,8000,8000,0
20230830,174000,14451429350,8000,8000,8000,8000,0
20230830,173900,14451429350,8000,8000,8000,8000,0
20230830,173800,14451429350,8000,8000,8000,8000,0
20230830,173700,14451429350,8000,8000,8000,8000,0
20230830,173600,14451429350,8000,8000,8000,8000,0
20230830,173500,14451429350,8000,8000,8000,8000,0
20230830,173400,14451429350,8000,8000,8000,8000,0
20230830,173300,14451429350,8000,8000,8000,8000,0
20230830,173200,14451429350,8000,8000,8000,8000,0
20230830,173100,14451429350,8000,8000,8000,8000,0
20230830,173000,14451429350,8000,8000,8000,8000,0
20230830,172900,14451429350,8000,8000,8000,8000,0
20230830,172800,14451429350,8000,8000,8000,8000,0
20230830,172700,14451429350,8000,8000,8000,8000,0
20230830,172600,14451429350,8000,8000,8000,8000,0
20230830,172500,14451429350,8000,8000,8000,8000,0
20230830,172400,14451429350,8000,8000,8000,8000,0
20230830,172300,14451429350,8000,8000,8000,8000,0
20230830,172200,14451429350,8000,8000,8000,8000,0
20230830,172100,14451429350,8000,8000,8000,8000,0
20230830,172000,14451429350,8000,8000,8000,8000,0
20230830,171900,14451429350,8000,8000,8000,8000,0
20230830,171800,14451429350,8000,8000,8000,8000,0
20230830,171700,14451429350,8000,8000,8000,8000,0
20230830,171600,14451429350,8000,8000,8000,8000,0
20230830,171500,14451429350,8000,8000,8000,8000,0
20230830,171400,14451429350,8000,8000,8000,8000,0
20230830,171300,14451429350,8000,8000,8000,8000,0
20230830,171200,14451429350,8000,8000,8000,8000,39938
20230830,171100,14451429350,8000,8000,8000,8000,0
20230830,171000,14451429350,8000,8000,8000,8000,0
20230830,170900,14451429350,8000,8000,8000,8000,0
20230830,170800,14451429350,8000,8000,8000,8000,0
20230830,170700,14451429350,8000,8000,8000,8000,0
20230830,170600,14451429350,8000,8000,8000,8000,0
20230830,170500,14451429350,8000,8000,8000,8000,0
20230830,170400,14451429350,8000,8000,8000,8000,0
20230830,170300,14451429350,8000,8000,8000,8000,0
20230830,170200,14451429350,8000,8000,8000,8000,0
20230830,170100,14451429350,8000,8000,8000,8000,0
20230830,170000,14451429350,8000,8000,8000,8000,0
20230830,165900,14451429350,8000,8000,8000,8000,0
20230830,165800,14451429350,8000,8000,8000,8000,0
20230830,165700,14451429350,8000,8000,8000,8000,0
20230830,165600,14451429350,8000,8000,8000,8000,0
20230830,165500,14451429350,8000,8000,8000,8000,0
20230830,165400,14451429350,8000,8000,8000,8000,0
20230830,165300,14451429350,8000,8000,8000,8000,0
20230830,165200,14451429350,8000,8000,8000,8000,0
20230830,165100,14451429350,8000,8000,8000,8000,0
20230830,165000,14451429350,8000,8000,8000,8000,0
20230830,164900,14451429350,8000,8000,8000,8000,0
20230830,164800,14451429350,8000,8000,8000,8000,0
20230830,164700,14451429350,8000,8000,8000,8000,0
20230830,164600,14451429350,8000,8000,8000,8000,0
20230830,164500,14451429350,8000,8000,8000,8000,0
20230830,164400,14451429350,8000,8000,8000,8000,0
20230830,164300,14451429350,8000,8000,8000,8000,0
20230830,164200,14451429350,8000,8000,8000,8000,39938
20230830,164100,14451429350,8000,8000,8000,8000,0
20230830,164000,14451429350,8000,8000,8000,8000,0
20230830,163900,14451429350,8000,8000,8000,8000,0
20230830,163800,14451429350,8000,8000,8000,8000,0
20230830,163700,14451429350,8000,8000,8000,8000,0
20230830,163600,14451429350,8000,8000,8000,8000,0
20230830,163500,14451429350,8000,8000,8000,8000,0
20230830,163400,14451429350,8000,8000,8000,8000,0
20230830,163300,14451429350,8000,8000,8000,8000,0
20230830,163200,14451429350,8000,8000,8000,8000,0
20230830,163100,14451429350,8000,8000,8000,8000,0
20230830,163000,14451429350,8000,8000,8000,8000,0
20230830,162900,14451429350,8000,8000,8000,8000,0
20230830,162800,14451429350,8000,8000,8000,8000,0
20230830,162700,14451429350,8000,8000,8000,8000,0
20230830,162600,14451429350,8000,8000,8000,8000,0
20230830,162500,14451429350,8000,8000,8000,8000,0
20230830,162400,14451429350,8000,8000,8000,8000,0
20230830,162300,14451429350,8000,8000,8000,8000,0
20230830,162200,14451429350,8000,8000,8000,8000,0
20230830,162100,14451429350,8000,8000,8000,8000,0
20230830,162000,14451429350,8000,8000,8000,8000,0
20230830,161900,14451429350,8000,8000,8000,8000,0
20230830,161800,14451429350,8000,8000,8000,8000,0
20230830,161700,14451429350,8000,8000,8000,8000,0
20230830,161600,14451429350,8000,8000,8000,8000,0
20230830,161500,14451429350,8000,8000,8000,8000,0
20230830,161400,14451429350,8000,8000,8000,8000,0
20230830,161300,14451429350,8000,8000,8000,8000,0
20230830,161200,14451429350,8000,8000,8000,8000,39938
20230830,161100,14451429350,8000,8000,8000,8000,0
20230830,161000,14451429350,8000,8000,8000,8000,0
20230830,160900,14451429350,8000,8000,8000,8000,0
20230830,160800,14451429350,8000,8000,8000,8000,0
20230830,160700,14451429350,8000,8000,8000,8000,0
20230830,160600,14451429350,8000,8000,8000,8000,0
20230830,160500,14451429350,8000,8000,8000,8000,0
20230830,160400,14451429350,8000,8000,8000,8000,0
20230830,160300,14451429350,8000,8000,8000,8000,0
20230830,160200,14451429350,8000,8000,8000,8000,0
20230830,160100,14451429350,8000,8000,8000,8000,0
20230830,160000,14451429350,8000,8000,8000,8000,0
20230830,155900,14451429350,8000,8000,8000,8000,0
20230830,155800,14451429350,8000,8000,8000,8000,0
20230830,155700,14451429350,8000,8000,8000,8000,0
20230830,155600,14451429350,8000,8000,8000,8000,0
20230830,155500,14451429350,8000,8000,8000,8000,0
20230830,155400,14451429350,8000,8000,8000,8000,0
20230830,155300,14451429350,8000,8000,8000,8000,0
20230830,155200,14451429350,8000,8000,8000,8000,0
20230830,155100,14451429350,8000,8000,8000,8000,0
20230830,155000,14451429350,8000,8000,8000,8000,0
20230830,154900,14451429350,8000,8000,8000,8000,0
20230830,154800,14451429350,8000,8000,8000,8000,0
20230830,154700,14451429350,8000,8000,8000,8000,0
20230830,154600,14451429350,8000,8000,8000,8000,0
20230830,154500,14451429350,8000,8000,8000,8000,0
20230830,154400,14451429350,8000,8000,8000,8000,0
20230830,154300,14451429350,8000,8000,8000,8000,0
20230830,154200,14451429350,8000,8000,8000,8000,39938
20230830,154100,14451429350,8000,8000,8000,8000,0
20230830,154000,14451429350,8000,8000,8000,8000,0
20230830,153900,14451429350,8000,8000,8000,8000,0
20230830,153800,14451429350,8000,8000,8000,8000,0
20230830,153700,14451429350,8000,8000,8000,8000,0
20230830,153600,14451429350,8000,8000,8000,8000,0
20230830,153500,14451429350,8000,8000,8000,8000,0
20230830,153400,14451429350,8000,8000,8000,8000,0
20230830,153300,14451429350,8000,8000,8000,8000,0
20230830,153200,14451429350,8000,8000,8000,8000,0
20230830,153100,14451429350,8000,8000,8000,8000,0
20230830,153000,14451429350,8000,8000,8000,8000,39938
20230830,152900,14131925350,7950,7950,7950,7950,0
20230830,152800,14131925350,7950,7950,7950,7950,0
20230830,152700,14131925350,7950,7950,7950,7950,0
20230830,152600,14131925350,7950,7950,7950,7950,0
20230830,152500,14131925350,7950,7950,7950,7950,0
20230830,152400,14131925350,7950,7950,7950,7950,0
20230830,152300,14131925350,7950,7950,7950,7950,0
20230830,152200,14131925350,7950,7950,7950,7950,0
20230830,152100,14131925350,7950,7950,7950,7950,0
20230830,152000,14131925350,7950,7950,7950,7950,0
20230830,151900,14131925350,7950,7950,7970,7940,9569
20230830,151800,14055853240,7960,7940,7960,7940,5949
20230830,151700,14008569710,7950,7950,7960,7940,5978
20230830,151600,13961046730,7960,7960,7960,7950,5124
20230830,151500,13920309580,7960,7960,7970,7950,5429
20230830,151400,13877090550,7950,7970,7970,7950,10558
20230830,151300,13793095710,7960,7950,7960,7950,2503
20230830,151200,13773186340,7950,7970,7970,7950,7958
20230830,151100,13709901820,7960,7960,7970,7960,1043
20230830,151000,13701591350,7970,7970,7980,7960,1963
20230830,150900,13685956320,7970,7960,7980,7950,3143
20230830,150800,13660940740,7970,7960,7970,7950,931
20230830,150700,13653532920,7960,7970,7980,7950,7754
20230830,150600,13591823200,7970,7970,7970,7960,1425
20230830,150500,13580476290,7960,7970,7970,7960,3668
20230830,150400,13551274500,7970,7970,7970,7960,5052
20230830,150300,13511058130,7970,7970,7970,7960,3710
20230830,150200,13481520850,7970,7970,7980,7970,2489
20230830,150100,13461682320,7970,7980,7980,7960,4981
20230830,150000,13422000880,7980,8000,8010,7980,4915
20230830,145900,13382735620,8010,8000,8010,8000,2437
20230830,145800,13363237360,8010,8000,8010,7990,1959
20230830,145700,13347566810,8000,8010,8010,7990,3901
20230830,145600,13316380810,8010,8000,8010,7990,1579
20230830,145500,13303746020,8000,8000,8000,7990,3356
20230830,145400,13276907320,8010,8000,8010,7990,4278
20230830,145300,13242698290,8000,7990,8000,7990,2510
20230830,145200,13222642290,7990,8000,8000,7990,1399
20230830,145100,13211458680,8010,8010,8010,7990,3648
20230830,145000,13182276150,8010,8020,8020,8000,2317
20230830,144900,13163714790,8020,8010,8020,8000,3366
20230830,144800,13136763150,8010,8010,8020,8010,6320
20230830,144700,13086125360,8010,8000,8010,8000,4201
20230830,144600,13052478850,8010,7990,8020,7990,13521
20230830,144500,12944258470,7990,7990,7990,7970,4603
20230830,144400,12907499210,7990,7980,7990,7960,1562
20230830,144300,12895043100,7980,7980,8000,7970,6489
20230830,144200,12843198850,7970,7950,7970,7950,3318
20230830,144100,12816785810,7950,7950,7960,7940,2087
20230830,144000,12800197340,7950,7950,7950,7950,906
20230830,143900,12792994640,7960,7950,7960,7950,484
20230830,143800,12789145860,7950,7960,7960,7940,792
20230830,143700,12782856040,7940,7960,7960,7940,1489
20230830,143600,12771032320,7940,7940,7960,7930,5614
20230830,143500,12726451140,7940,7940,7940,7930,2973
20230830,143400,12702861060,7940,7960,7960,7930,3905
20230830,143300,12671850230,7960,7940,7960,7940,788
20230830,143200,12665590440,7950,7960,7980,7950,1550
20230830,143100,12653265780,7950,7950,7960,7950,3940
20230830,143000,12621930030,7950,7980,7980,7950,4459
20230830,142900,12586412700,7980,7990,7990,7980,676
20230830,142800,12581017290,7990,7970,7990,7970,10618
20230830,142700,12496293650,7970,7980,7980,7960,1625
20230830,142600,12483358470,7970,7970,7970,7970,2349
20230830,142500,12464636940,7960,7950,7970,7950,1904
20230830,142400,12449481070,7950,7940,7950,7940,811
20230830,142300,12443038730,7940,7950,7960,7940,3967
20230830,142200,12411527560,7950,7950,7950,7950,1379
20230830,142100,12400564510,7950,7960,7960,7950,1941
20230830,142000,12385129630,7960,7950,7970,7950,3189
20230830,141900,12359746820,7940,7960,7960,7940,5707
20230830,141800,12314358680,7960,7970,7980,7960,2398
20230830,141700,12295259570,7970,7980,7980,7970,1236
20230830,141600,12285408570,7980,7970,7980,7970,2629
20230830,141500,12264438760,7980,7940,7980,7940,4593
20230830,141400,12227889980,7930,7960,7960,7930,3623
20230830,141300,12199102090,7960,7950,7960,7950,3021
20230830,141200,12175081240,7950,7960,7960,7950,761
20230830,141100,12169031150,7960,7970,7970,7950,2376
20230830,141000,12150125180,7960,7960,7970,7960,1886
20230830,140900,12135109990,7970,7970,7980,7970,602
20230830,140800,12130311920,7970,7970,7980,7970,325
20230830,140700,12127721640,7970,7980,7980,7970,1223
20230830,140600,12117974110,7980,7980,7980,7970,229
20230830,140500,12116146710,7970,7990,7990,7970,1653
20230830,140400,12102953310,7990,8000,8000,7980,4526
20230830,140300,12066796260,8000,8000,8010,8000,4595
20230830,140200,12030023390,7990,8010,8010,7990,4024
20230830,140100,11997814060,8010,7980,8010,7960,5701
20230830,140000,11952286380,7980,8000,8010,7980,3692
20230830,135900,11922782050,7990,8000,8020,7980,11661
20230830,135800,11829359100,7990,7980,8000,7970,5132
20230830,135700,11788321260,7990,7960,7990,7950,8957
20230830,135600,11716831710,7970,7970,7970,7970,523
20230830,135500,11712663400,7980,7970,7980,7950,1278
20230830,135400,11702481510,7980,7990,7990,7980,263
20230830,135300,11700382100,7990,7990,7990,7980,1704
20230830,135200,11686774160,7990,7980,7990,7960,1748
20230830,135100,11672850950,7970,7960,7980,7950,3962
20230830,135000,11641270000,7960,7970,7970,7950,2510
20230830,134900,11621289480,7970,7970,7980,7960,2510
20230830,134800,11601301710,7980,7970,7980,7970,1613
20230830,134700,11588446090,7970,7980,7980,7970,2377
20230830,134600,11569501390,7970,7970,7970,7960,630
20230830,134500,11564482950,7970,7980,7980,7970,1235
20230830,134400,11554632650,7980,7980,7980,7970,927
20230830,134300,11547241350,7970,8000,8000,7970,1643
20230830,134200,11534131390,8000,7990,8000,7990,4346
20230830,134100,11499406130,7970,7970,7980,7970,656
20230830,134000,11494173650,7990,7970,7990,7960,808
20230830,133900,11487733260,7950,7990,8000,7950,5471
20230830,133800,11444101590,7990,8000,8010,7990,7236
20230830,133700,11386208290,8010,7990,8010,7990,3951
20230830,133600,11354596170,8000,8000,8010,7990,3021
20230830,133500,11330426860,8000,8000,8010,8000,3650
20230830,133400,11301208020,8010,7990,8010,7980,8716
20230830,133300,11231509340,7990,7990,8000,7990,5976
20230830,133200,11183758250,7990,7970,7990,7960,8236
20230830,133100,11118062380,7970,7960,7970,7950,5068
20230830,133000,11077711680,7960,7970,7970,7960,2954
20230830,132900,11054197060,7970,7970,7980,7960,3852
20230830,132800,11023520720,7960,7970,7980,7960,5935
20230830,132700,10976218920,7960,7960,7970,7940,12149
20230830,132600,10879528030,7970,7960,7970,7960,4295
20230830,132500,10845305720,7970,7970,7970,7960,1684
20230830,132400,10831884590,7970,7970,7980,7970,2256
20230830,132300,10813902590,7960,7980,7980,7960,3186
20230830,132200,10788505780,7980,7970,7990,7970,6976
20230830,132100,10732829240,7970,7950,7980,7940,19957
20230830,132000,10573963640,7940,7930,7950,7920,4488
20230830,131900,10538345650,7940,7920,7940,7920,2882
20230830,131800,10515495780,7920,7910,7920,7910,186
20230830,131700,10514022670,7910,7930,7930,7910,3513
20230830,131600,10486227710,7930,7900,7930,7900,4979
20230830,131500,10446805690,7900,7890,7910,7880,2666
20230830,131400,10425750580,7880,7890,7890,7880,999
20230830,131300,10417878170,7890,7880,7900,7870,7224
20230830,131200,10360991270,7880,7880,7900,7870,6966
20230830,131100,10306119700,7880,7910,7910,7870,15270
20230830,131000,10185649820,7920,7910,7920,7910,404
20230830,130900,10182454020,7910,7920,7920,7910,1126
20230830,130800,10173547350,7910,7920,7920,7910,1138
20230830,130700,10164545570,7920,7920,7920,7920,610
20230830,130600,10159714370,7930,7920,7930,7920,2394
20230830,130500,10140752520,7920,7920,7920,7920,427
20230830,130400,10137370680,7920,7920,7920,7920,1238
20230830,130300,10127565720,7920,7920,7930,7920,834
20230830,130200,10120959700,7920,7930,7930,7920,265
20230830,130100,10118860390,7930,7940,7940,7920,249
20230830,130000,10116885790,7940,7930,7940,7930,126
20230830,125900,10115886550,7920,7930,7930,7920,877
20230830,125800,10108934130,7930,7920,7930,7920,1002
20230830,125700,10100992370,7920,7910,7920,7900,1395
20230830,125600,10089957230,7920,7910,7920,7910,933
20230830,125500,10082575580,7900,7910,7910,7900,979
20230830,125400,10074831780,7910,7920,7920,7910,1916
20230830,125300,10059670860,7920,7920,7920,7920,388
20230830,125200,10056597900,7930,7910,7930,7910,280
20230830,125100,10054378500,7910,7920,7930,7910,4387
20230830,125000,10019650130,7920,7940,7940,7920,924
20230830,124900,10012329390,7930,7930,7940,7930,1583
20230830,124800,9999776000,7930,7940,7950,7930,1034
20230830,124700,9991570130,7940,7950,7950,7930,1582
20230830,124600,9979022080,7940,7950,7950,7940,687
20230830,124500,9973564540,7940,7960,7960,7930,3296
20230830,124400,9947379930,7960,7950,7960,7940,1459
20230830,124300,9935781750,7950,7950,7960,7940,578
20230830,124200,9931186640,7950,7960,7960,7930,854
20230830,124100,9924394590,7970,7960,7970,7950,1448
20230830,124000,9912868240,7930,7940,7940,7930,75
20230830,123900,9912273360,7950,7950,7960,7930,2790
20230830,123800,9890117110,7960,7950,7960,7940,3971
20230830,123700,9858538730,7950,7930,7950,7920,2409
20230830,123600,9839394080,7930,7930,7950,7930,2126
20230830,123500,9822527520,7930,7930,7930,7930,1162
20230830,123400,9813312860,7930,7930,7940,7930,741
20230830,123300,9807436630,7920,7920,7920,7920,2306
20230830,123200,9789173110,7920,7930,7930,7920,522
20230830,123100,9785033760,7930,7930,7940,7930,1752
20230830,123000,9771135300,7930,7940,7940,7930,219
20230830,122900,9769396700,7940,7930,7940,7930,120
20230830,122800,9768445080,7930,7940,7940,7920,1255
20230830,122700,9758499620,7940,7930,7940,7930,311
20230830,122600,9756033230,7930,7930,7940,7930,6351
20230830,122500,9705667970,7930,7920,7930,7920,468
20230830,122400,9701958730,7920,7930,7940,7920,535
20230830,122300,9697716790,7920,7920,7940,7920,2778
20230830,122200,9675686910,7920,7910,7920,7910,1148
20230830,122100,9666603120,7910,7930,7940,7910,1124
20230830,122000,9657700330,7940,7910,7940,7900,2453
20230830,121900,9638267950,7910,7890,7910,7890,241
20230830,121800,9636365560,7890,7900,7900,7890,1269
20230830,121700,9626344920,7900,7910,7910,7890,1566
20230830,121600,9613977090,7910,7920,7920,7900,410
20230830,121500,9610737120,7920,7920,7930,7910,1685
20230830,121400,9597391480,7930,7870,7930,7870,6725
20230830,121300,9544316860,7870,7900,7900,7870,3421
20230830,121200,9517359070,7880,7880,7890,7880,1247
20230830,121100,9507530410,7880,7900,7900,7870,9613
20230830,121000,9431768720,7900,7900,7910,7880,2654
20230830,120900,9410843000,7890,7900,7920,7890,6368
20230830,120800,9360582290,7900,7900,7920,7890,1776
20230830,120700,9346555740,7900,7920,7920,7900,318
20230830,120600,9344042630,7900,7900,7920,7890,4438
20230830,120500,9308974510,7910,7920,7920,7900,1050
20230830,120400,9300667720,7920,7920,7920,7910,1527
20230830,120300,9288587750,7910,7910,7920,7910,476
20230830,120200,9284821810,7920,7910,7920,7910,508
20230830,120100,9280803370,7910,7910,7910,7900,128
20230830,120000,9279791090,7920,7920,7920,7900,1114
20230830,115900,9270990420,7910,7900,7910,7900,1183
20230830,115800,9261643280,7900,7900,7900,7890,2021
20230830,115700,9245696270,7900,7910,7920,7890,4810
20230830,115600,9207711940,7900,7900,7910,7890,1749
20230830,115500,9193896620,7900,7890,7900,7890,1573
20230830,115400,9181485150,7890,7890,7900,7890,550
20230830,115300,9177144050,7890,7900,7900,7890,1592
20230830,115200,9164582610,7890,7890,7900,7890,679
20230830,115100,9159224550,7890,7900,7900,7890,454
20230830,115000,9155640440,7890,7890,7900,7880,292
20230830,114900,9153335790,7890,7880,7900,7880,3325
20230830,114800,9127122260,7890,7890,7890,7880,1197
20230830,114700,9117681520,7890,7890,7900,7880,1976
20230830,114600,9102101110,7890,7890,7900,7880,3624
20230830,114500,9073508220,7900,7890,7900,7890,4137
20230830,114400,9040860850,7890,7910,7910,7890,5172
20230830,114300,9000038250,7920,7910,7920,7910,1780
20230830,114200,8985957350,7920,7920,7920,7910,537
20230830,114100,8981708660,7910,7920,7940,7910,1957
20230830,114000,8966210380,7920,7930,7930,7920,1124
20230830,113900,8957301510,7920,7920,7930,7920,353
20230830,113800,8954505530,7930,7930,7930,7920,1280
20230830,113700,8944367020,7920,7930,7930,7920,157
20230830,113600,8943123380,7930,7930,7930,7920,406
20230830,113500,8939907340,7920,7930,7930,7920,1976
20230830,113400,8924255860,7930,7920,7930,7920,591
20230830,113300,8919574580,7920,7920,7930,7910,186
20230830,113200,8918102520,7910,7920,7920,7900,3833
20230830,113100,8887783920,7930,7930,7930,7910,2262
20230830,113000,8869867250,7930,7910,7940,7910,3199
20230830,112900,8844534630,7910,7910,7920,7900,3047
20230830,112800,8820450730,7910,7920,7920,7880,12232
20230830,112700,8723831080,7910,7930,7930,7910,14139
20230830,112600,8611875260,7930,7920,7940,7920,1545
20230830,112500,8599632360,7930,7940,7940,7920,6303
20230830,112400,8549634530,7950,7940,7950,7930,782
20230830,112300,8543425750,7940,7940,7940,7930,1535
20230830,112200,8531245850,7940,7950,7950,7940,2503
20230830,112100,8511371720,7950,7940,7950,7940,339
20230830,112000,8508680030,7950,7950,7950,7940,3306
20230830,111900,8482426260,7950,7970,7970,7950,894
20230830,111800,8475307900,7970,7970,7980,7970,1108
20230830,111700,8466476040,7980,7970,7980,7970,206
20230830,111600,8464832170,7980,7980,7980,7980,619
20230830,111500,8459892550,7980,7950,7980,7940,2937
20230830,111400,8436543670,7940,7940,7950,7940,2868
20230830,111300,8413771730,7940,7950,7950,7940,1740
20230830,111200,8399951960,7950,7950,7950,7940,2068
20230830,111100,8383516490,7960,7970,7970,7960,909
20230830,111000,8376278570,7970,7990,7990,7970,3051
20230830,110900,8351949790,7990,7970,8000,7970,1428
20230830,110800,8340547750,7970,7960,7970,7960,1164
20230830,110700,8331271650,7970,7960,7970,7960,416
20230830,110600,8327960210,7960,7990,7990,7950,5031
20230830,110500,8287923540,7990,7960,7990,7960,1634
20230830,110400,8274896720,7970,7960,7970,7950,523
20230830,110300,8270734650,7960,7950,7970,7940,4227
20230830,110200,8237125950,7940,7930,7950,7930,4828
20230830,110100,8198794470,7930,7940,7950,7930,2978
20230830,110000,8175165590,7940,7950,7950,7940,751
20230830,105900,8169202530,7940,7940,7950,7930,737
20230830,105800,8163353570,7950,7940,7950,7930,1927
20230830,105700,8148066460,7930,7940,7950,7930,2297
20230830,105600,8129836950,7950,7940,7950,7930,3215
20230830,105500,8104330570,7940,7960,7960,7920,16476
20230830,105400,7973580590,7950,7960,7960,7950,3445
20230830,105300,7946179610,7960,7980,7990,7960,3296
20230830,105200,7919891460,7970,8020,8030,7970,6021
20230830,105100,7871694480,8020,8020,8080,8010,22925
20230830,105000,7687472120,8020,7980,8050,7970,12418
20230830,104900,7587802640,7970,7990,8010,7970,4714
20230830,104800,7550109410,7990,7940,8010,7940,10218
20230830,104700,7468539400,7940,7940,7950,7940,1287
20230830,104600,7458320550,7940,7940,7950,7930,1309
20230830,104500,7447938680,7930,7940,7950,7930,2427
20230830,104400,7428676640,7950,7940,7970,7940,2354
20230830,104300,7409953590,7950,7950,7950,7940,5399
20230830,104200,7367060010,7950,7940,7950,7930,4022
20230830,104100,7335143180,7960,7960,7970,7940,5319
20230830,104000,7292823250,7960,7940,7960,7940,4521
20230830,103900,7256905550,7940,7930,7950,7920,1635
20230830,103800,7243930950,7940,7950,7950,7920,4690
20230830,103700,7206733130,7950,7950,7960,7930,20993
20230830,103600,7040022760,7950,7950,7970,7950,5275
20230830,103500,6998056600,7950,7960,7960,7950,7092
20230830,103400,6941669770,7970,7960,7980,7960,5524
20230830,103300,6897680470,7960,7990,8000,7960,10157
20230830,103200,6816635500,8000,8000,8010,7990,13495
20230830,103100,6708728480,8000,8010,8020,8000,8938
20230830,103000,6637107230,8010,8040,8050,8010,15576
20230830,102900,6512000870,8040,8070,8080,8030,15558
20230830,102800,6386708040,8070,8070,8100,8070,35465
20230830,102700,6099846250,8070,8000,8100,8000,34040
20230830,102600,5825742280,8000,8000,8010,7990,2881
20230830,102500,5802692450,8010,7990,8010,7990,6977
20230830,102400,5746865360,7990,7980,8000,7980,4654
20230830,102300,5709717210,7980,7990,8000,7980,1591
20230830,102200,5697006270,7990,7970,7990,7960,3993
20230830,102100,5665152930,7970,7970,7980,7960,2361
20230830,102000,5646335310,7970,8000,8000,7970,4100
20230830,101900,5613612260,7980,7980,8000,7970,3546
20230830,101800,5585286310,7980,7960,7980,7950,2400
20230830,101700,5566169460,7950,7940,7990,7940,2698
20230830,101600,5544660030,7940,7950,7950,7930,3681
20230830,101500,5515442850,7950,7960,7970,7910,18991
20230830,101400,5364997080,7970,7970,7970,7940,4914
20230830,101300,5325905680,7970,8000,8000,7970,2459
20230830,101200,5306291920,8000,8000,8010,7980,3734
20230830,101100,5276406320,8010,7970,8010,7960,5688
20230830,101000,5230937060,7940,7930,7970,7920,10157
20230830,100900,5150325560,7930,7970,7970,7930,11638
20230830,100800,5057822830,7970,7980,7980,7970,1834
20230830,100700,5043202550,7970,8000,8000,7970,2475
20230830,100600,5023436620,8000,8000,8010,8000,1731
20230830,100500,5009587620,8010,8000,8020,7990,5812
20230830,100400,4963055720,8000,7990,8010,7980,4365
20230830,100300,4928168880,7990,7970,8000,7970,6260
20230830,100200,4878172890,7960,7970,7980,7960,4706
20230830,100100,4840677380,7980,7980,7990,7960,2255
20230830,100000,4822703160,7980,7990,7990,7980,4694
20230830,095900,4785235680,7990,7990,7990,7990,1026
20230830,095800,4777037940,7990,7990,8000,7980,5209
20230830,095700,4735440990,7990,7990,8000,7980,3397
20230830,095600,4708302300,8000,8000,8010,8000,2137
20230830,095500,4691204010,8000,8000,8010,7990,4928
20230830,095400,4651790410,8000,8010,8020,8000,2216
20230830,095300,4634051870,8010,8010,8020,8000,4464
20230830,095200,4598287690,8020,8020,8020,8000,9265
20230830,095100,4524050730,8020,8030,8040,8020,12155
20230830,095000,4426483910,8030,7970,8030,7970,12994
20230830,094900,4322511320,7990,7960,8000,7960,3991
20230830,094800,4290662160,7950,7960,7970,7950,2883
20230830,094700,4267715760,7950,7930,7950,7930,5507
20230830,094600,4223978170,7950,7950,7960,7940,9028
20230830,094500,4152224960,7940,7950,7950,7940,1866
20230830,094400,4137391570,7950,7950,7960,7930,6192
20230830,094300,4088225110,7950,7980,7980,7950,5614
20230830,094200,4043532270,7980,7980,7980,7950,2765
20230830,094100,4021527150,7970,7990,8000,7950,7933
20230830,094000,3958314480,7990,7980,8000,7970,4665
20230830,093900,3921052680,7970,7960,7970,7950,5837
20230830,093800,3874617600,7950,7970,7980,7950,5524
20230830,093700,3830637660,7970,7970,7970,7960,2459
20230830,093600,3811045910,7970,7970,7980,7960,5476
20230830,093500,3767427870,7970,8000,8000,7970,4162
20230830,093400,3734232470,8000,7980,8010,7980,4901
20230830,093300,3695041590,7970,7980,7980,7960,3650
20230830,093200,3665959680,7970,8010,8020,7970,5712
20230830,093100,3620303040,8010,8050,8070,8010,17445
20230830,093000,3479941570,8050,8010,8060,7990,19012
20230830,092900,3327192880,8010,7960,8010,7950,9622
20230830,092800,3250305060,7940,7960,7980,7920,6266
20230830,092700,3200525340,7960,8010,8020,7910,43558
20230830,092600,2855181150,8010,8010,8030,8000,10596
20230830,092500,2770226090,8010,8020,8040,8010,10837
20230830,092400,2683299210,8010,7970,8020,7960,13164
20230830,092300,2578158130,7970,7980,7990,7970,8003
20230830,092200,2514273850,7990,7990,8000,7980,5683
20230830,092100,2468869820,7990,8000,8010,7990,9619
20230830,092000,2391954800,7990,7960,8000,7960,10182
20230830,091900,2310681150,7970,7980,7980,7950,5980
20230830,091800,2263057410,7980,7950,7980,7950,10840
20230830,091700,2176626580,7950,7960,7970,7950,3290
20230830,091600,2150447860,7950,7920,7950,7900,4790
20230830,091500,2112478290,7900,7910,7930,7900,7628
20230830,091400,2052167780,7900,7890,7940,7880,4141
20230830,091300,2019457390,7880,7900,7910,7880,12537
20230830,091200,1920477270,7900,7940,7940,7900,12033
20230830,091100,1825279760,7940,7950,7970,7940,12763
20230830,091000,1723697800,7970,7980,7980,7930,15756
20230830,090900,1598369340,7970,7900,7990,7900,12913
20230830,090800,1495575870,7900,7960,7970,7880,17613
20230830,090700,1356040310,7970,7920,7970,7910,15824
20230830,090600,1230326130,7900,7860,7920,7850,18191
20230830,090500,1086898650,7860,7860,7890,7840,11612
20230830,090400,995639580,7860,7810,7860,7810,11214
20230830,090300,907856990,7800,7780,7830,7760,31304
20230830,090200,664531950,7770,7850,7860,7770,30428
20230830,090100,426722430,7850,7800,7850,7800,11624
20230830,090000,335705490,7800,7860,7870,7780,42126