KissMeData/082740/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194400,3823832780,10610,10610,10610,10610,7515
20230830,194300,3823832780,10610,10610,10610,10610,0
20230830,194200,3823832780,10610,10610,10610,10610,0
20230830,194100,3823832780,10610,10610,10610,10610,0
20230830,194000,3823832780,10610,10610,10610,10610,0
20230830,193900,3823832780,10610,10610,10610,10610,0
20230830,193800,3823832780,10610,10610,10610,10610,0
20230830,193700,3823832780,10610,10610,10610,10610,0
20230830,193600,3823832780,10610,10610,10610,10610,0
20230830,193500,3823832780,10610,10610,10610,10610,0
20230830,193400,3823832780,10610,10610,10610,10610,0
20230830,193300,3823832780,10610,10610,10610,10610,0
20230830,193200,3823832780,10610,10610,10610,10610,0
20230830,193100,3823832780,10610,10610,10610,10610,0
20230830,193000,3823832780,10610,10610,10610,10610,0
20230830,192900,3823832780,10610,10610,10610,10610,0
20230830,192800,3823832780,10610,10610,10610,10610,0
20230830,192700,3823832780,10610,10610,10610,10610,0
20230830,192600,3823832780,10610,10610,10610,10610,0
20230830,192500,3823832780,10610,10610,10610,10610,0
20230830,192400,3823832780,10610,10610,10610,10610,0
20230830,192300,3823832780,10610,10610,10610,10610,0
20230830,192200,3823832780,10610,10610,10610,10610,0
20230830,192100,3823832780,10610,10610,10610,10610,0
20230830,192000,3823832780,10610,10610,10610,10610,0
20230830,191900,3823832780,10610,10610,10610,10610,0
20230830,191800,3823832780,10610,10610,10610,10610,0
20230830,191700,3823832780,10610,10610,10610,10610,0
20230830,191600,3823832780,10610,10610,10610,10610,0
20230830,191500,3823832780,10610,10610,10610,10610,0
20230830,191400,3823832780,10610,10610,10610,10610,7515
20230830,191300,3823832780,10610,10610,10610,10610,0
20230830,191200,3823832780,10610,10610,10610,10610,0
20230830,191100,3823832780,10610,10610,10610,10610,0
20230830,191000,3823832780,10610,10610,10610,10610,0
20230830,190900,3823832780,10610,10610,10610,10610,0
20230830,190800,3823832780,10610,10610,10610,10610,0
20230830,190700,3823832780,10610,10610,10610,10610,0
20230830,190600,3823832780,10610,10610,10610,10610,0
20230830,190500,3823832780,10610,10610,10610,10610,0
20230830,190400,3823832780,10610,10610,10610,10610,0
20230830,190300,3823832780,10610,10610,10610,10610,0
20230830,190200,3823832780,10610,10610,10610,10610,0
20230830,190100,3823832780,10610,10610,10610,10610,0
20230830,190000,3823832780,10610,10610,10610,10610,0
20230830,185900,3823832780,10610,10610,10610,10610,0
20230830,185800,3823832780,10610,10610,10610,10610,0
20230830,185700,3823832780,10610,10610,10610,10610,0
20230830,185600,3823832780,10610,10610,10610,10610,0
20230830,185500,3823832780,10610,10610,10610,10610,0
20230830,185400,3823832780,10610,10610,10610,10610,0
20230830,185300,3823832780,10610,10610,10610,10610,0
20230830,185200,3823832780,10610,10610,10610,10610,0
20230830,185100,3823832780,10610,10610,10610,10610,0
20230830,185000,3823832780,10610,10610,10610,10610,0
20230830,184900,3823832780,10610,10610,10610,10610,0
20230830,184800,3823832780,10610,10610,10610,10610,0
20230830,184700,3823832780,10610,10610,10610,10610,0
20230830,184600,3823832780,10610,10610,10610,10610,0
20230830,184500,3823832780,10610,10610,10610,10610,0
20230830,184400,3823832780,10610,10610,10610,10610,7515
20230830,184300,3823832780,10610,10610,10610,10610,0
20230830,184200,3823832780,10610,10610,10610,10610,0
20230830,184100,3823832780,10610,10610,10610,10610,0
20230830,184000,3823832780,10610,10610,10610,10610,0
20230830,183900,3823832780,10610,10610,10610,10610,0
20230830,183800,3823832780,10610,10610,10610,10610,0
20230830,183700,3823832780,10610,10610,10610,10610,0
20230830,183600,3823832780,10610,10610,10610,10610,0
20230830,183500,3823832780,10610,10610,10610,10610,0
20230830,183400,3823832780,10610,10610,10610,10610,0
20230830,183300,3823832780,10610,10610,10610,10610,0
20230830,183200,3823832780,10610,10610,10610,10610,0
20230830,183100,3823832780,10610,10610,10610,10610,0
20230830,183000,3823832780,10610,10610,10610,10610,0
20230830,182900,3823832780,10610,10610,10610,10610,0
20230830,182800,3823832780,10610,10610,10610,10610,0
20230830,182700,3823832780,10610,10610,10610,10610,0
20230830,182600,3823832780,10610,10610,10610,10610,0
20230830,182500,3823832780,10610,10610,10610,10610,0
20230830,182400,3823832780,10610,10610,10610,10610,0
20230830,182300,3823832780,10610,10610,10610,10610,0
20230830,182200,3823832780,10610,10610,10610,10610,0
20230830,182100,3823832780,10610,10610,10610,10610,0
20230830,182000,3823832780,10610,10610,10610,10610,0
20230830,181900,3823832780,10610,10610,10610,10610,0
20230830,181800,3823832780,10610,10610,10610,10610,0
20230830,181700,3823832780,10610,10610,10610,10610,0
20230830,181600,3823832780,10610,10610,10610,10610,0
20230830,181500,3823832780,10610,10610,10610,10610,0
20230830,181400,3823832780,10610,10610,10610,10610,7515
20230830,181300,3823832780,10610,10610,10610,10610,0
20230830,181200,3823832780,10610,10610,10610,10610,0
20230830,181100,3823832780,10610,10610,10610,10610,0
20230830,181000,3823832780,10610,10610,10610,10610,0
20230830,180900,3823832780,10610,10610,10610,10610,0
20230830,180800,3823832780,10610,10610,10610,10610,0
20230830,180700,3823832780,10610,10610,10610,10610,0
20230830,180600,3823832780,10610,10610,10610,10610,0
20230830,180500,3823832780,10610,10610,10610,10610,0
20230830,180400,3823832780,10610,10610,10610,10610,0
20230830,180300,3823832780,10610,10610,10610,10610,0
20230830,180200,3823832780,10610,10610,10610,10610,0
20230830,180100,3823832780,10610,10610,10610,10610,0
20230830,180000,3823832780,10610,10610,10610,10610,0
20230830,175900,3823832780,10610,10610,10610,10610,0
20230830,175800,3823832780,10610,10610,10610,10610,0
20230830,175700,3823832780,10610,10610,10610,10610,0
20230830,175600,3823832780,10610,10610,10610,10610,0
20230830,175500,3823832780,10610,10610,10610,10610,0
20230830,175400,3823832780,10610,10610,10610,10610,0
20230830,175300,3823832780,10610,10610,10610,10610,0
20230830,175200,3823832780,10610,10610,10610,10610,0
20230830,175100,3823832780,10610,10610,10610,10610,0
20230830,175000,3823832780,10610,10610,10610,10610,0
20230830,174900,3823832780,10610,10610,10610,10610,0
20230830,174800,3823832780,10610,10610,10610,10610,0
20230830,174700,3823832780,10610,10610,10610,10610,0
20230830,174600,3823832780,10610,10610,10610,10610,0
20230830,174500,3823832780,10610,10610,10610,10610,0
20230830,174400,3823832780,10610,10610,10610,10610,7515
20230830,174300,3823832780,10610,10610,10610,10610,0
20230830,174200,3823832780,10610,10610,10610,10610,0
20230830,174100,3823832780,10610,10610,10610,10610,0
20230830,174000,3823832780,10610,10610,10610,10610,0
20230830,173900,3823832780,10610,10610,10610,10610,0
20230830,173800,3823832780,10610,10610,10610,10610,0
20230830,173700,3823832780,10610,10610,10610,10610,0
20230830,173600,3823832780,10610,10610,10610,10610,0
20230830,173500,3823832780,10610,10610,10610,10610,0
20230830,173400,3823832780,10610,10610,10610,10610,0
20230830,173300,3823832780,10610,10610,10610,10610,0
20230830,173200,3823832780,10610,10610,10610,10610,0
20230830,173100,3823832780,10610,10610,10610,10610,0
20230830,173000,3823832780,10610,10610,10610,10610,0
20230830,172900,3823832780,10610,10610,10610,10610,0
20230830,172800,3823832780,10610,10610,10610,10610,0
20230830,172700,3823832780,10610,10610,10610,10610,0
20230830,172600,3823832780,10610,10610,10610,10610,0
20230830,172500,3823832780,10610,10610,10610,10610,0
20230830,172400,3823832780,10610,10610,10610,10610,0
20230830,172300,3823832780,10610,10610,10610,10610,0
20230830,172200,3823832780,10610,10610,10610,10610,0
20230830,172100,3823832780,10610,10610,10610,10610,0
20230830,172000,3823832780,10610,10610,10610,10610,0
20230830,171900,3823832780,10610,10610,10610,10610,0
20230830,171800,3823832780,10610,10610,10610,10610,0
20230830,171700,3823832780,10610,10610,10610,10610,0
20230830,171600,3823832780,10610,10610,10610,10610,0
20230830,171500,3823832780,10610,10610,10610,10610,0
20230830,171400,3823832780,10610,10610,10610,10610,7515
20230830,171300,3823832780,10610,10610,10610,10610,0
20230830,171200,3823832780,10610,10610,10610,10610,0
20230830,171100,3823832780,10610,10610,10610,10610,0
20230830,171000,3823832780,10610,10610,10610,10610,0
20230830,170900,3823832780,10610,10610,10610,10610,0
20230830,170800,3823832780,10610,10610,10610,10610,0
20230830,170700,3823832780,10610,10610,10610,10610,0
20230830,170600,3823832780,10610,10610,10610,10610,0
20230830,170500,3823832780,10610,10610,10610,10610,0
20230830,170400,3823832780,10610,10610,10610,10610,0
20230830,170300,3823832780,10610,10610,10610,10610,0
20230830,170200,3823832780,10610,10610,10610,10610,0
20230830,170100,3823832780,10610,10610,10610,10610,0
20230830,170000,3823832780,10610,10610,10610,10610,0
20230830,165900,3823832780,10610,10610,10610,10610,0
20230830,165800,3823832780,10610,10610,10610,10610,0
20230830,165700,3823832780,10610,10610,10610,10610,0
20230830,165600,3823832780,10610,10610,10610,10610,0
20230830,165500,3823832780,10610,10610,10610,10610,0
20230830,165400,3823832780,10610,10610,10610,10610,0
20230830,165300,3823832780,10610,10610,10610,10610,0
20230830,165200,3823832780,10610,10610,10610,10610,0
20230830,165100,3823832780,10610,10610,10610,10610,0
20230830,165000,3823832780,10610,10610,10610,10610,0
20230830,164900,3823832780,10610,10610,10610,10610,0
20230830,164800,3823832780,10610,10610,10610,10610,0
20230830,164700,3823832780,10610,10610,10610,10610,0
20230830,164600,3823832780,10610,10610,10610,10610,0
20230830,164500,3823832780,10610,10610,10610,10610,0
20230830,164400,3823832780,10610,10610,10610,10610,7515
20230830,164300,3823832780,10610,10610,10610,10610,0
20230830,164200,3823832780,10610,10610,10610,10610,0
20230830,164100,3823832780,10610,10610,10610,10610,0
20230830,164000,3823832780,10610,10610,10610,10610,0
20230830,163900,3823832780,10610,10610,10610,10610,0
20230830,163800,3823832780,10610,10610,10610,10610,0
20230830,163700,3823832780,10610,10610,10610,10610,0
20230830,163600,3823832780,10610,10610,10610,10610,0
20230830,163500,3823832780,10610,10610,10610,10610,0
20230830,163400,3823832780,10610,10610,10610,10610,0
20230830,163300,3823832780,10610,10610,10610,10610,0
20230830,163200,3823832780,10610,10610,10610,10610,0
20230830,163100,3823832780,10610,10610,10610,10610,0
20230830,163000,3823832780,10610,10610,10610,10610,0
20230830,162900,3823832780,10610,10610,10610,10610,0
20230830,162800,3823832780,10610,10610,10610,10610,0
20230830,162700,3823832780,10610,10610,10610,10610,0
20230830,162600,3823832780,10610,10610,10610,10610,0
20230830,162500,3823832780,10610,10610,10610,10610,0
20230830,162400,3823832780,10610,10610,10610,10610,0
20230830,162300,3823832780,10610,10610,10610,10610,0
20230830,162200,3823832780,10610,10610,10610,10610,0
20230830,162100,3823832780,10610,10610,10610,10610,0
20230830,162000,3823832780,10610,10610,10610,10610,0
20230830,161900,3823832780,10610,10610,10610,10610,0
20230830,161800,3823832780,10610,10610,10610,10610,0
20230830,161700,3823832780,10610,10610,10610,10610,0
20230830,161600,3823832780,10610,10610,10610,10610,0
20230830,161500,3823832780,10610,10610,10610,10610,0
20230830,161400,3823832780,10610,10610,10610,10610,7515
20230830,161300,3823832780,10610,10610,10610,10610,0
20230830,161200,3823832780,10610,10610,10610,10610,0
20230830,161100,3823832780,10610,10610,10610,10610,0
20230830,161000,3823832780,10610,10610,10610,10610,0
20230830,160900,3823832780,10610,10610,10610,10610,0
20230830,160800,3823832780,10610,10610,10610,10610,0
20230830,160700,3823832780,10610,10610,10610,10610,0
20230830,160600,3823832780,10610,10610,10610,10610,0
20230830,160500,3823832780,10610,10610,10610,10610,0
20230830,160400,3823832780,10610,10610,10610,10610,0
20230830,160300,3823832780,10610,10610,10610,10610,0
20230830,160200,3823832780,10610,10610,10610,10610,0
20230830,160100,3823832780,10610,10610,10610,10610,0
20230830,160000,3823832780,10610,10610,10610,10610,0
20230830,155900,3823832780,10610,10610,10610,10610,0
20230830,155800,3823832780,10610,10610,10610,10610,0
20230830,155700,3823832780,10610,10610,10610,10610,0
20230830,155600,3823832780,10610,10610,10610,10610,0
20230830,155500,3823832780,10610,10610,10610,10610,0
20230830,155400,3823832780,10610,10610,10610,10610,0
20230830,155300,3823832780,10610,10610,10610,10610,0
20230830,155200,3823832780,10610,10610,10610,10610,0
20230830,155100,3823832780,10610,10610,10610,10610,0
20230830,155000,3823832780,10610,10610,10610,10610,0
20230830,154900,3823832780,10610,10610,10610,10610,0
20230830,154800,3823832780,10610,10610,10610,10610,0
20230830,154700,3823832780,10610,10610,10610,10610,0
20230830,154600,3823832780,10610,10610,10610,10610,0
20230830,154500,3823832780,10610,10610,10610,10610,0
20230830,154400,3823832780,10610,10610,10610,10610,7515
20230830,154300,3823832780,10610,10610,10610,10610,0
20230830,154200,3823832780,10610,10610,10610,10610,0
20230830,154100,3823832780,10610,10610,10610,10610,0
20230830,154000,3823832780,10610,10610,10610,10610,0
20230830,153900,3823832780,10610,10610,10610,10610,0
20230830,153800,3823832780,10610,10610,10610,10610,0
20230830,153700,3823832780,10610,10610,10610,10610,0
20230830,153600,3823832780,10610,10610,10610,10610,0
20230830,153500,3823832780,10610,10610,10610,10610,0
20230830,153400,3823832780,10610,10610,10610,10610,0
20230830,153300,3823832780,10610,10610,10610,10610,0
20230830,153200,3823832780,10610,10610,10610,10610,0
20230830,153100,3823832780,10610,10610,10610,10610,0
20230830,153000,3823832780,10610,10610,10610,10610,7515
20230830,152900,3744098630,10570,10570,10570,10570,0
20230830,152800,3744098630,10570,10570,10570,10570,0
20230830,152700,3744098630,10570,10570,10570,10570,0
20230830,152600,3744098630,10570,10570,10570,10570,0
20230830,152500,3744098630,10570,10570,10570,10570,0
20230830,152400,3744098630,10570,10570,10570,10570,0
20230830,152300,3744098630,10570,10570,10570,10570,0
20230830,152200,3744098630,10570,10570,10570,10570,0
20230830,152100,3744098630,10570,10570,10570,10570,0
20230830,152000,3744098630,10570,10570,10570,10570,0
20230830,151900,3744098630,10570,10570,10570,10560,3797
20230830,151800,3703969560,10570,10550,10570,10550,1092
20230830,151700,3692435570,10560,10560,10560,10560,283
20230830,151600,3689447090,10560,10560,10560,10550,904
20230830,151500,3679901770,10560,10550,10560,10550,473
20230830,151400,3674908590,10560,10560,10560,10550,1196
20230830,151300,3662279490,10560,10560,10560,10560,525
20230830,151200,3656735490,10560,10560,10560,10550,503
20230830,151100,3651423910,10560,10560,10560,10550,157
20230830,151000,3649766240,10560,10550,10560,10550,490
20230830,150900,3644594970,10560,10560,10560,10550,587
20230830,150800,3638400350,10550,10550,10560,10550,137
20230830,150700,3636954830,10560,10560,10560,10550,490
20230830,150600,3631780530,10560,10560,10560,10550,470
20230830,150500,3626817340,10560,10560,10570,10560,470
20230830,150400,3621853970,10550,10560,10560,10550,56
20230830,150300,3621262810,10550,10560,10570,10550,3634
20230830,150200,3582888160,10560,10550,10560,10550,716
20230830,150100,3575327700,10560,10550,10560,10550,172
20230830,150000,3573511980,10560,10550,10560,10550,330
20230830,145900,3570027880,10550,10560,10560,10550,102
20230830,145800,3568951070,10560,10560,10560,10550,857
20230830,145700,3559901750,10560,10560,10560,10550,313
20230830,145600,3556596500,10560,10560,10560,10550,148
20230830,145500,3555033820,10550,10560,10560,10550,308
20230830,145400,3551784060,10550,10560,10560,10550,80
20230830,145300,3550939560,10550,10550,10560,10550,52
20230830,145200,3550390780,10560,10560,10560,10560,16
20230830,145100,3550221820,10560,10560,10560,10550,66
20230830,145000,3549524880,10560,10560,10560,10560,579
20230830,144900,3543410640,10560,10560,10570,10560,2297
20230830,144800,3519154280,10560,10560,10560,10560,210
20230830,144700,3516936680,10560,10550,10570,10550,1561
20230830,144600,3500451030,10550,10550,10560,10550,163
20230830,144500,3498731330,10550,10550,10550,10550,10
20230830,144400,3498625830,10560,10560,10560,10560,200
20230830,144300,3496513830,10560,10560,10560,10560,54
20230830,144200,3495943590,10550,10550,10550,10550,9
20230830,144100,3495848640,10560,10560,10560,10560,1
20230830,144000,3495838080,10550,10550,10550,10550,543
20230830,143900,3490109430,10550,10550,10550,10540,348
20230830,143800,3486438100,10550,10550,10550,10550,478
20230830,143700,3481395200,10550,10560,10560,10550,3040
20230830,143600,3449313620,10560,10560,10560,10560,596
20230830,143500,3443019860,10570,10560,10570,10560,1406
20230830,143400,3428171580,10560,10570,10570,10560,2245
20230830,143300,3404458830,10570,10570,10570,10570,1666
20230830,143200,3386849210,10580,10570,10580,10570,1283
20230830,143100,3373286840,10570,10560,10570,10560,1853
20230830,143000,3353703140,10570,10570,10570,10570,222
20230830,142900,3351356600,10570,10570,10570,10570,4
20230830,142800,3351314320,10570,10560,10570,10560,193
20230830,142700,3349276220,10550,10560,10560,10550,59
20230830,142600,3348653190,10550,10560,10560,10550,309
20230830,142500,3345393210,10560,10560,10560,10560,1543
20230830,142400,3329099130,10550,10550,10550,10550,505
20230830,142300,3323771380,10540,10550,10550,10540,558
20230830,142200,3317884500,10550,10550,10550,10550,56
20230830,142100,3317293700,10550,10550,10550,10550,268
20230830,142000,3314466300,10550,10550,10550,10550,0
20230830,141900,3314466300,10550,10540,10550,10540,1861
20230830,141800,3294833250,10540,10550,10550,10540,11
20230830,141700,3294717300,10550,10550,10550,10550,0
20230830,141600,3294717300,10550,10550,10550,10550,0
20230830,141500,3294717300,10550,10550,10550,10550,12
20230830,141400,3294590700,10550,10550,10550,10550,50
20230830,141300,3294063200,10560,10560,10560,10560,235
20230830,141200,3291581600,10560,10560,10560,10500,17524
20230830,141100,3107143670,10560,10560,10560,10560,1
20230830,141000,3107133110,10550,10550,10550,10550,347
20230830,140900,3103472260,10560,10560,10560,10560,1
20230830,140800,3103461700,10560,10550,10560,10550,217
20230830,140700,3101172290,10550,10550,10550,10550,396
20230830,140600,3096994490,10550,10550,10550,10550,1176
20230830,140500,3084587690,10550,10560,10560,10550,1987
20230830,140400,3063616950,10570,10560,10570,10560,686
20230830,140300,3056372780,10560,10550,10560,10550,2327
20230830,140200,3031815390,10540,10540,10540,10540,51
20230830,140100,3031277850,10540,10540,10540,10540,500
20230830,140000,3026007850,10540,10540,10540,10530,717
20230830,135900,3018451270,10530,10540,10540,10530,190
20230830,135800,3016448680,10530,10530,10530,10530,339
20230830,135700,3012879010,10530,10540,10540,10530,280
20230830,135600,3009930150,10530,10530,10530,10530,908
20230830,135500,3000368910,10530,10540,10540,10530,1313
20230830,135400,2986543000,10540,10540,10540,10540,901
20230830,135300,2977046460,10540,10540,10540,10530,119
20230830,135200,2975792800,10540,10530,10540,10530,1055
20230830,135100,2964683630,10540,10540,10540,10540,141
20230830,135000,2963197490,10530,10540,10540,10530,110
20230830,134900,2962038440,10540,10540,10540,10540,27
20230830,134800,2961753860,10530,10530,10530,10530,60
20230830,134700,2961122060,10540,10540,10540,10530,757
20230830,134600,2953150280,10540,10530,10540,10530,270
20230830,134500,2950305500,10540,10540,10540,10530,117
20230830,134400,2949072390,10540,10540,10540,10530,671
20230830,134300,2942006290,10540,10550,10550,10540,4224
20230830,134200,2897484810,10550,10550,10550,10550,140
20230830,134100,2896007810,10540,10540,10540,10540,67
20230830,134000,2895301630,10550,10540,10550,10540,2621
20230830,133900,2867651290,10540,10540,10540,10540,450
20230830,133800,2862908290,10540,10550,10550,10540,394
20230830,133700,2858753110,10540,10540,10550,10540,1071
20230830,133600,2847464530,10540,10540,10540,10540,5
20230830,133500,2847411830,10540,10550,10550,10540,1325
20230830,133400,2833436660,10550,10560,10560,10550,2179
20230830,133300,2810448060,10560,10560,10560,10560,10307
20230830,133200,2701606140,10560,10560,10560,10560,30
20230830,133100,2701289340,10560,10570,10570,10560,732
20230830,133000,2693556020,10580,10570,10580,10570,5452
20230830,132900,2635902430,10570,10560,10570,10560,324
20230830,132800,2632478830,10560,10570,10570,10560,683
20230830,132700,2625260120,10570,10570,10570,10570,47
20230830,132600,2624763330,10570,10570,10570,10570,270
20230830,132500,2621909430,10570,10570,10570,10560,226
20230830,132400,2619521390,10560,10570,10570,10560,60
20230830,132300,2618887200,10570,10570,10570,10570,100
20230830,132200,2617830200,10580,10580,10580,10580,47
20230830,132100,2617332940,10580,10570,10580,10560,4341
20230830,132000,2571485130,10570,10570,10570,10570,459
20230830,131900,2566633500,10570,10570,10580,10570,115
20230830,131800,2565417450,10580,10580,10580,10570,365
20230830,131700,2561557750,10570,10570,10570,10570,211
20230830,131600,2559327480,10580,10570,10580,10570,2276
20230830,131500,2535253270,10570,10600,10600,10570,5553
20230830,131400,2476490410,10600,10600,10600,10600,152
20230830,131300,2474879210,10600,10600,10600,10600,677
20230830,131200,2467703010,10600,10610,10610,10600,506
20230830,131100,2462339350,10610,10610,10610,10610,264
20230830,131000,2459538310,10600,10600,10600,10600,0
20230830,130900,2459538310,10600,10610,10610,10600,2020
20230830,130800,2438124560,10610,10600,10610,10600,2751
20230830,130700,2408937150,10610,10610,10610,10610,13
20230830,130600,2408799220,10600,10590,10600,10590,8856
20230830,130500,2314942350,10590,10580,10590,10580,210
20230830,130400,2312719000,10580,10580,10580,10580,0
20230830,130300,2312719000,10580,10580,10580,10580,200
20230830,130200,2310603000,10580,10590,10590,10580,251
20230830,130100,2307945420,10580,10580,10580,10580,34
20230830,130000,2307585700,10580,10590,10590,10580,96
20230830,125900,2306569430,10590,10590,10590,10590,50
20230830,125800,2306039930,10590,10590,10590,10590,99
20230830,125700,2304991520,10590,10580,10590,10580,367
20230830,125600,2301107930,10590,10590,10590,10590,0
20230830,125500,2301107930,10590,10580,10590,10580,196
20230830,125400,2299034240,10580,10590,10590,10580,1156
20230830,125300,2286802200,10590,10590,10590,10590,224
20230830,125200,2284430040,10590,10590,10590,10580,1315
20230830,125100,2270506520,10590,10590,10590,10590,0
20230830,125000,2270506520,10590,10590,10590,10590,108
20230830,124900,2269362800,10590,10580,10590,10580,1870
20230830,124800,2249567160,10580,10570,10580,10570,224
20230830,124700,2247197740,10580,10570,10580,10570,1401
20230830,124600,2232387170,10570,10570,10570,10570,299
20230830,124500,2229226740,10570,10570,10570,10570,599
20230830,124400,2222895310,10560,10570,10570,10560,185
20230830,124300,2220939880,10570,10560,10570,10560,370
20230830,124200,2217032670,10570,10570,10570,10570,169
20230830,124100,2215246340,10570,10570,10570,10570,993
20230830,124000,2204750330,10570,10570,10570,10570,367
20230830,123900,2200871140,10560,10560,10560,10560,68
20230830,123800,2200153060,10560,10560,10560,10560,22
20230830,123700,2199920740,10560,10560,10560,10560,100
20230830,123600,2198864740,10560,10560,10560,10560,39
20230830,123500,2198452900,10560,10560,10560,10560,150
20230830,123400,2196868900,10560,10560,10560,10550,774
20230830,123300,2188695540,10560,10560,10560,10560,13
20230830,123200,2188558260,10550,10550,10550,10550,152
20230830,123100,2186954660,10550,10550,10550,10550,200
20230830,123000,2184844660,10550,10550,10550,10550,150
20230830,122900,2183262160,10540,10550,10550,10540,923
20230830,122800,2173528740,10540,10550,10550,10540,2
20230830,122700,2173507650,10550,10550,10550,10550,2213
20230830,122600,2150160500,10550,10550,10550,10550,1156
20230830,122500,2137964700,10570,10560,10570,10550,1196
20230830,122400,2125328380,10550,10540,10550,10540,625
20230830,122300,2118734780,10540,10540,10540,10540,50
20230830,122200,2118207780,10550,10550,10550,10540,175
20230830,122100,2116361540,10550,10550,10550,10540,175
20230830,122000,2114515460,10550,10550,10550,10540,151
20230830,121900,2112922950,10550,10550,10550,10550,484
20230830,121800,2107816750,10550,10550,10550,10550,591
20230830,121700,2101581700,10550,10550,10550,10550,513
20230830,121600,2096169550,10560,10550,10560,10550,411
20230830,121500,2091830080,10550,10560,10560,10550,266
20230830,121400,2089022990,10560,10560,10560,10550,283
20230830,121300,2086036060,10560,10560,10560,10560,155
20230830,121200,2084399260,10560,10550,10560,10550,27
20230830,121100,2084114230,10560,10560,10560,10550,209
20230830,121000,2081907700,10550,10550,10550,10550,313
20230830,120900,2078605550,10550,10560,10560,10550,346
20230830,120800,2074952240,10550,10550,10550,10550,1058
20230830,120700,2063790340,10550,10560,10560,10550,288
20230830,120600,2060751840,10550,10560,10560,10550,82
20230830,120500,2059885930,10550,10540,10560,10540,189
20230830,120400,2057891550,10550,10550,10550,10550,0
20230830,120300,2057891550,10550,10550,10550,10550,380
20230830,120200,2053882550,10550,10550,10550,10540,281
20230830,120100,2050918560,10550,10540,10550,10540,405
20230830,120000,2046649830,10540,10550,10550,10540,239
20230830,115900,2044128580,10550,10550,10560,10550,1585
20230830,115800,2027405660,10560,10560,10560,10560,30
20230830,115700,2027088860,10550,10550,10550,10550,2
20230830,115600,2027067760,10550,10550,10550,10550,59
20230830,115500,2026445310,10560,10560,10560,10560,20
20230830,115400,2026234110,10550,10550,10550,10550,274
20230830,115300,2023343410,10550,10550,10550,10550,0
20230830,115200,2023343410,10550,10550,10550,10550,1260
20230830,115100,2010050410,10560,10560,10560,10560,103
20230830,115000,2008962730,10550,10540,10560,10540,477
20230830,114900,2003934760,10530,10530,10530,10530,0
20230830,114800,2003934760,10530,10530,10530,10530,56
20230830,114700,2003345080,10530,10530,10530,10530,430
20230830,114600,1998817180,10540,10540,10540,10540,443
20230830,114500,1994147960,10540,10540,10540,10530,1376
20230830,114400,1979650390,10540,10550,10550,10540,3927
20230830,114300,1938233110,10550,10550,10560,10550,731
20230830,114200,1930520290,10560,10560,10560,10560,119
20230830,114100,1929263650,10550,10550,10550,10550,0
20230830,114000,1929263650,10550,10550,10550,10550,3
20230830,113900,1929232000,10560,10550,10560,10550,130
20230830,113800,1927860450,10550,10550,10550,10550,110
20230830,113700,1926699950,10550,10550,10550,10550,832
20230830,113600,1917922350,10550,10550,10550,10550,100
20230830,113500,1916867350,10550,10560,10560,10550,2126
20230830,113400,1894416810,10560,10560,10560,10550,1940
20230830,113300,1873931010,10560,10560,10560,10560,314
20230830,113200,1870615170,10580,10580,10580,10580,49
20230830,113100,1870096750,10580,10580,10580,10580,1
20230830,113000,1870086170,10560,10580,10580,10560,564
20230830,112900,1864130300,10570,10570,10570,10570,2040
20230830,112800,1842567500,10560,10560,10560,10560,4
20230830,112700,1842525260,10560,10560,10570,10560,110
20230830,112600,1841363610,10560,10560,10560,10560,501
20230830,112500,1836073050,10550,10550,10550,10550,20
20230830,112400,1835862050,10550,10550,10550,10550,0
20230830,112300,1835862050,10550,10550,10550,10550,128
20230830,112200,1834511650,10540,10550,10550,10540,1709
20230830,112100,1816482200,10560,10550,10560,10550,254
20230830,112000,1813799970,10560,10550,10560,10550,102
20230830,111900,1812723850,10560,10550,10560,10550,279
20230830,111800,1809778560,10550,10560,10560,10550,281
20230830,111700,1806813200,10550,10550,10550,10550,495
20230830,111600,1801590950,10560,10560,10560,10560,87
20230830,111500,1800672230,10550,10550,10550,10550,118
20230830,111400,1799427330,10560,10560,10560,10560,89
20230830,111300,1798487490,10560,10550,10560,10550,109
20230830,111200,1797337040,10560,10560,10560,10560,51
20230830,111100,1796798480,10550,10560,10560,10550,139
20230830,111000,1795331160,10560,10560,10560,10560,126
20230830,110900,1794000600,10560,10550,10560,10550,11
20230830,110800,1793884450,10550,10550,10550,10550,501
20230830,110700,1788598900,10550,10550,10550,10550,594
20230830,110600,1782332200,10550,10550,10550,10550,295
20230830,110500,1779219950,10560,10560,10560,10560,98
20230830,110400,1778185070,10560,10560,10560,10560,588
20230830,110300,1771975790,10570,10560,10570,10560,501
20230830,110200,1766685220,10560,10550,10560,10550,683
20230830,110100,1759474340,10550,10550,10550,10550,106
20230830,110000,1758356040,10560,10560,10560,10560,59
20230830,105900,1757733000,10560,10550,10560,10550,271
20230830,105800,1754871370,10550,10550,10550,10550,100
20230830,105700,1753816370,10560,10560,10560,10560,59
20230830,105600,1753193330,10560,10560,10560,10560,166
20230830,105500,1751440370,10560,10560,10560,10560,1152
20230830,105400,1739275250,10560,10550,10560,10550,308
20230830,105300,1736023310,10550,10550,10550,10550,1
20230830,105200,1736012760,10550,10560,10560,10550,403
20230830,105100,1731759220,10560,10560,10560,10560,1
20230830,105000,1731748660,10560,10560,10560,10560,338
20230830,104900,1728179380,10570,10570,10570,10570,0
20230830,104800,1728179380,10570,10570,10570,10570,0
20230830,104700,1728179380,10570,10570,10570,10540,352
20230830,104600,1724466180,10570,10520,10570,10520,446
20230830,104500,1719771300,10540,10550,10550,10540,447
20230830,104400,1715059890,10540,10540,10560,10500,2342
20230830,104300,1690402150,10540,10550,10560,10540,891
20230830,104200,1681003720,10550,10550,10550,10550,386
20230830,104100,1676931420,10560,10560,10570,10560,915
20230830,104000,1667269000,10550,10550,10550,10550,100
20230830,103900,1666214000,10550,10550,10550,10550,0
20230830,103800,1666214000,10550,10550,10570,10550,515
20230830,103700,1660780730,10560,10540,10560,10540,1459
20230830,103600,1645382940,10540,10510,10540,10510,778
20230830,103500,1637205500,10510,10510,10510,10510,103
20230830,103400,1636122970,10500,10500,10500,10500,101
20230830,103300,1635062470,10500,10510,10540,10500,400
20230830,103200,1630857460,10510,10540,10540,10510,344
20230830,103100,1627236200,10550,10540,10550,10540,7
20230830,103000,1627162390,10550,10560,10560,10490,2872
20230830,102900,1596962070,10560,10540,10570,10500,15140
20230830,102800,1437816090,10550,10540,10550,10520,504
20230830,102700,1432503640,10550,10560,10560,10540,1275
20230830,102600,1419054620,10560,10560,10560,10560,453
20230830,102500,1414270940,10570,10570,10570,10570,347
20230830,102400,1410603150,10570,10560,10580,10540,515
20230830,102300,1405168290,10580,10520,10580,10520,1043
20230830,102200,1394164820,10520,10550,10550,10520,1349
20230830,102100,1379957080,10550,10540,10550,10540,245
20230830,102000,1377373330,10560,10560,10560,10560,259
20230830,101900,1374638290,10530,10570,10570,10530,271
20230830,101800,1371777180,10570,10550,10570,10550,1165
20230830,101700,1359485130,10540,10550,10550,10540,111
20230830,101600,1358315120,10580,10530,10580,10530,1254
20230830,101500,1345085850,10570,10570,10580,10570,986
20230830,101400,1334657510,10560,10570,10570,10520,10891
20230830,101300,1219809920,10570,10570,10570,10570,1436
20230830,101200,1204631400,10570,10570,10570,10570,2
20230830,101100,1204610260,10580,10580,10580,10570,2116
20230830,101000,1182237610,10580,10580,10580,10580,252
20230830,100900,1179571450,10580,10580,10580,10580,5
20230830,100800,1179518550,10580,10570,10590,10570,105
20230830,100700,1178408620,10580,10580,10580,10580,106
20230830,100600,1177287140,10580,10570,10580,10570,332
20230830,100500,1173775110,10570,10590,10590,10570,1249
20230830,100400,1160566790,10590,10590,10590,10590,0
20230830,100300,1160566790,10590,10590,10590,10580,324
20230830,100200,1157135650,10600,10610,10610,10600,2019
20230830,100100,1135732260,10600,10600,10600,10600,722
20230830,100000,1128079060,10570,10600,10600,10570,6103
20230830,095900,1063531900,10590,10600,10600,10590,940
20230830,095800,1053574500,10600,10620,10620,10600,313
20230830,095700,1050254270,10620,10610,10620,10610,455
20230830,095600,1045423170,10600,10620,10620,10600,236
20230830,095500,1042917250,10620,10600,10620,10600,1037
20230830,095400,1031918330,10600,10600,10610,10600,1314
20230830,095300,1017988340,10600,10590,10600,10590,340
20230830,095200,1014387640,10600,10610,10610,10600,1191
20230830,095100,1001760250,10600,10600,10600,10600,118
20230830,095000,1000509450,10600,10610,10610,10600,91
20230830,094900,999543960,10610,10610,10610,10600,1182
20230830,094800,987012950,10610,10610,10610,10610,254
20230830,094700,984318010,10610,10600,10610,10600,148
20230830,094600,982748730,10600,10610,10610,10600,570
20230830,094500,976701360,10610,10620,10620,10600,2225
20230830,094400,953103250,10620,10630,10630,10620,165
20230830,094300,951350200,10630,10610,10630,10610,71
20230830,094200,950595510,10610,10620,10620,10610,1385
20230830,094100,935897780,10630,10630,10630,10630,453
20230830,094000,931082390,10630,10650,10650,10630,736
20230830,093900,923251360,10640,10640,10660,10640,579
20230830,093800,917085890,10650,10650,10660,10640,3156
20230830,093700,883475430,10650,10620,10650,10620,2752
20230830,093600,854221020,10590,10600,10610,10590,3677
20230830,093500,815276630,10600,10600,10600,10580,291
20230830,093400,812194100,10600,10600,10600,10590,1070
20230830,093300,800852120,10600,10570,10600,10570,2957
20230830,093200,769570260,10560,10600,10600,10560,2844
20230830,093100,739495800,10600,10590,10620,10580,2619
20230830,093000,711775080,10590,10600,10610,10590,509
20230830,092900,706377210,10610,10570,10610,10570,2526
20230830,092800,679609860,10570,10570,10570,10560,251
20230830,092700,676957620,10570,10570,10570,10570,896
20230830,092600,667486900,10560,10560,10560,10560,171
20230830,092500,665681140,10560,10580,10580,10560,773
20230830,092400,657510880,10580,10590,10600,10580,1567
20230830,092300,640916080,10590,10590,10600,10590,624
20230830,092200,634307240,10590,10610,10610,10590,1694
20230830,092100,616351190,10600,10610,10620,10600,1543
20230830,092000,599979960,10600,10620,10620,10600,13
20230830,091900,599841940,10600,10610,10620,10600,818
20230830,091800,591164540,10610,10610,10620,10610,818
20230830,091700,582479620,10600,10620,10620,10600,1768
20230830,091600,563731870,10620,10580,10630,10580,4873
20230830,091500,512030560,10570,10570,10580,10570,803
20230830,091400,503540920,10580,10580,10590,10580,716
20230830,091300,495964240,10580,10590,10600,10580,827
20230830,091200,487208730,10600,10590,10600,10590,1361
20230830,091100,472785240,10600,10590,10600,10580,768
20230830,091000,464649820,10590,10610,10620,10590,3162
20230830,090900,431098590,10620,10590,10620,10590,2162
20230830,090800,408174010,10590,10590,10590,10580,2001
20230830,090700,386988040,10560,10580,10590,10560,2265
20230830,090600,363033920,10580,10590,10600,10580,2392
20230830,090500,337692800,10580,10510,10580,10500,4588
20230830,090400,289368610,10510,10530,10540,10510,3238
20230830,090300,255309280,10530,10550,10560,10520,3447
20230830,090200,218971340,10550,10540,10550,10530,2922
20230830,090100,188161200,10540,10660,10660,10540,8643
20230830,090000,96570830,10650,10700,10750,10650,9042