KissMeData/214680/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,202000,17132703940,5180,5180,5180,5180,83570
20230830,201900,17132703940,5180,5180,5180,5180,0
20230830,201800,17132703940,5180,5180,5180,5180,0
20230830,201700,17132703940,5180,5180,5180,5180,0
20230830,201600,17132703940,5180,5180,5180,5180,0
20230830,201500,17132703940,5180,5180,5180,5180,0
20230830,201400,17132703940,5180,5180,5180,5180,0
20230830,201300,17132703940,5180,5180,5180,5180,0
20230830,201200,17132703940,5180,5180,5180,5180,0
20230830,201100,17132703940,5180,5180,5180,5180,0
20230830,201000,17132703940,5180,5180,5180,5180,0
20230830,200900,17132703940,5180,5180,5180,5180,0
20230830,200800,17132703940,5180,5180,5180,5180,0
20230830,200700,17132703940,5180,5180,5180,5180,0
20230830,200600,17132703940,5180,5180,5180,5180,0
20230830,200500,17132703940,5180,5180,5180,5180,0
20230830,200400,17132703940,5180,5180,5180,5180,0
20230830,200300,17132703940,5180,5180,5180,5180,0
20230830,200200,17132703940,5180,5180,5180,5180,0
20230830,200100,17132703940,5180,5180,5180,5180,0
20230830,200000,17132703940,5180,5180,5180,5180,0
20230830,195900,17132703940,5180,5180,5180,5180,0
20230830,195800,17132703940,5180,5180,5180,5180,0
20230830,195700,17132703940,5180,5180,5180,5180,0
20230830,195600,17132703940,5180,5180,5180,5180,0
20230830,195500,17132703940,5180,5180,5180,5180,0
20230830,195400,17132703940,5180,5180,5180,5180,0
20230830,195300,17132703940,5180,5180,5180,5180,0
20230830,195200,17132703940,5180,5180,5180,5180,0
20230830,195100,17132703940,5180,5180,5180,5180,0
20230830,195000,17132703940,5180,5180,5180,5180,83570
20230830,194900,17132703940,5180,5180,5180,5180,0
20230830,194800,17132703940,5180,5180,5180,5180,0
20230830,194700,17132703940,5180,5180,5180,5180,0
20230830,194600,17132703940,5180,5180,5180,5180,0
20230830,194500,17132703940,5180,5180,5180,5180,0
20230830,194400,17132703940,5180,5180,5180,5180,0
20230830,194300,17132703940,5180,5180,5180,5180,0
20230830,194200,17132703940,5180,5180,5180,5180,0
20230830,194100,17132703940,5180,5180,5180,5180,0
20230830,194000,17132703940,5180,5180,5180,5180,0
20230830,193900,17132703940,5180,5180,5180,5180,0
20230830,193800,17132703940,5180,5180,5180,5180,0
20230830,193700,17132703940,5180,5180,5180,5180,0
20230830,193600,17132703940,5180,5180,5180,5180,0
20230830,193500,17132703940,5180,5180,5180,5180,0
20230830,193400,17132703940,5180,5180,5180,5180,0
20230830,193300,17132703940,5180,5180,5180,5180,0
20230830,193200,17132703940,5180,5180,5180,5180,0
20230830,193100,17132703940,5180,5180,5180,5180,0
20230830,193000,17132703940,5180,5180,5180,5180,0
20230830,192900,17132703940,5180,5180,5180,5180,0
20230830,192800,17132703940,5180,5180,5180,5180,0
20230830,192700,17132703940,5180,5180,5180,5180,0
20230830,192600,17132703940,5180,5180,5180,5180,0
20230830,192500,17132703940,5180,5180,5180,5180,0
20230830,192400,17132703940,5180,5180,5180,5180,0
20230830,192300,17132703940,5180,5180,5180,5180,0
20230830,192200,17132703940,5180,5180,5180,5180,0
20230830,192100,17132703940,5180,5180,5180,5180,0
20230830,192000,17132703940,5180,5180,5180,5180,83570
20230830,191900,17132703940,5180,5180,5180,5180,0
20230830,191800,17132703940,5180,5180,5180,5180,0
20230830,191700,17132703940,5180,5180,5180,5180,0
20230830,191600,17132703940,5180,5180,5180,5180,0
20230830,191500,17132703940,5180,5180,5180,5180,0
20230830,191400,17132703940,5180,5180,5180,5180,0
20230830,191300,17132703940,5180,5180,5180,5180,0
20230830,191200,17132703940,5180,5180,5180,5180,0
20230830,191100,17132703940,5180,5180,5180,5180,0
20230830,191000,17132703940,5180,5180,5180,5180,0
20230830,190900,17132703940,5180,5180,5180,5180,0
20230830,190800,17132703940,5180,5180,5180,5180,0
20230830,190700,17132703940,5180,5180,5180,5180,0
20230830,190600,17132703940,5180,5180,5180,5180,0
20230830,190500,17132703940,5180,5180,5180,5180,0
20230830,190400,17132703940,5180,5180,5180,5180,0
20230830,190300,17132703940,5180,5180,5180,5180,0
20230830,190200,17132703940,5180,5180,5180,5180,0
20230830,190100,17132703940,5180,5180,5180,5180,0
20230830,190000,17132703940,5180,5180,5180,5180,0
20230830,185900,17132703940,5180,5180,5180,5180,0
20230830,185800,17132703940,5180,5180,5180,5180,0
20230830,185700,17132703940,5180,5180,5180,5180,0
20230830,185600,17132703940,5180,5180,5180,5180,0
20230830,185500,17132703940,5180,5180,5180,5180,0
20230830,185400,17132703940,5180,5180,5180,5180,0
20230830,185300,17132703940,5180,5180,5180,5180,0
20230830,185200,17132703940,5180,5180,5180,5180,0
20230830,185100,17132703940,5180,5180,5180,5180,0
20230830,185000,17132703940,5180,5180,5180,5180,83570
20230830,184900,17132703940,5180,5180,5180,5180,0
20230830,184800,17132703940,5180,5180,5180,5180,0
20230830,184700,17132703940,5180,5180,5180,5180,0
20230830,184600,17132703940,5180,5180,5180,5180,0
20230830,184500,17132703940,5180,5180,5180,5180,0
20230830,184400,17132703940,5180,5180,5180,5180,0
20230830,184300,17132703940,5180,5180,5180,5180,0
20230830,184200,17132703940,5180,5180,5180,5180,0
20230830,184100,17132703940,5180,5180,5180,5180,0
20230830,184000,17132703940,5180,5180,5180,5180,0
20230830,183900,17132703940,5180,5180,5180,5180,0
20230830,183800,17132703940,5180,5180,5180,5180,0
20230830,183700,17132703940,5180,5180,5180,5180,0
20230830,183600,17132703940,5180,5180,5180,5180,0
20230830,183500,17132703940,5180,5180,5180,5180,0
20230830,183400,17132703940,5180,5180,5180,5180,0
20230830,183300,17132703940,5180,5180,5180,5180,0
20230830,183200,17132703940,5180,5180,5180,5180,0
20230830,183100,17132703940,5180,5180,5180,5180,0
20230830,183000,17132703940,5180,5180,5180,5180,0
20230830,182900,17132703940,5180,5180,5180,5180,0
20230830,182800,17132703940,5180,5180,5180,5180,0
20230830,182700,17132703940,5180,5180,5180,5180,0
20230830,182600,17132703940,5180,5180,5180,5180,0
20230830,182500,17132703940,5180,5180,5180,5180,0
20230830,182400,17132703940,5180,5180,5180,5180,0
20230830,182300,17132703940,5180,5180,5180,5180,0
20230830,182200,17132703940,5180,5180,5180,5180,0
20230830,182100,17132703940,5180,5180,5180,5180,0
20230830,182000,17132703940,5180,5180,5180,5180,83570
20230830,181900,17132703940,5180,5180,5180,5180,0
20230830,181800,17132703940,5180,5180,5180,5180,0
20230830,181700,17132703940,5180,5180,5180,5180,0
20230830,181600,17132703940,5180,5180,5180,5180,0
20230830,181500,17132703940,5180,5180,5180,5180,0
20230830,181400,17132703940,5180,5180,5180,5180,0
20230830,181300,17132703940,5180,5180,5180,5180,0
20230830,181200,17132703940,5180,5180,5180,5180,0
20230830,181100,17132703940,5180,5180,5180,5180,0
20230830,181000,17132703940,5180,5180,5180,5180,0
20230830,180900,17132703940,5180,5180,5180,5180,0
20230830,180800,17132703940,5180,5180,5180,5180,0
20230830,180700,17132703940,5180,5180,5180,5180,0
20230830,180600,17132703940,5180,5180,5180,5180,0
20230830,180500,17132703940,5180,5180,5180,5180,0
20230830,180400,17132703940,5180,5180,5180,5180,0
20230830,180300,17132703940,5180,5180,5180,5180,0
20230830,180200,17132703940,5180,5180,5180,5180,0
20230830,180100,17132703940,5180,5180,5180,5180,0
20230830,180000,17132703940,5180,5180,5180,5180,0
20230830,175900,17132703940,5180,5180,5180,5180,0
20230830,175800,17132703940,5180,5180,5180,5180,0
20230830,175700,17132703940,5180,5180,5180,5180,0
20230830,175600,17132703940,5180,5180,5180,5180,0
20230830,175500,17132703940,5180,5180,5180,5180,0
20230830,175400,17132703940,5180,5180,5180,5180,0
20230830,175300,17132703940,5180,5180,5180,5180,0
20230830,175200,17132703940,5180,5180,5180,5180,0
20230830,175100,17132703940,5180,5180,5180,5180,0
20230830,175000,17132703940,5180,5180,5180,5180,83570
20230830,174900,17132703940,5180,5180,5180,5180,0
20230830,174800,17132703940,5180,5180,5180,5180,0
20230830,174700,17132703940,5180,5180,5180,5180,0
20230830,174600,17132703940,5180,5180,5180,5180,0
20230830,174500,17132703940,5180,5180,5180,5180,0
20230830,174400,17132703940,5180,5180,5180,5180,0
20230830,174300,17132703940,5180,5180,5180,5180,0
20230830,174200,17132703940,5180,5180,5180,5180,0
20230830,174100,17132703940,5180,5180,5180,5180,0
20230830,174000,17132703940,5180,5180,5180,5180,0
20230830,173900,17132703940,5180,5180,5180,5180,0
20230830,173800,17132703940,5180,5180,5180,5180,0
20230830,173700,17132703940,5180,5180,5180,5180,0
20230830,173600,17132703940,5180,5180,5180,5180,0
20230830,173500,17132703940,5180,5180,5180,5180,0
20230830,173400,17132703940,5180,5180,5180,5180,0
20230830,173300,17132703940,5180,5180,5180,5180,0
20230830,173200,17132703940,5180,5180,5180,5180,0
20230830,173100,17132703940,5180,5180,5180,5180,0
20230830,173000,17132703940,5180,5180,5180,5180,0
20230830,172900,17132703940,5180,5180,5180,5180,0
20230830,172800,17132703940,5180,5180,5180,5180,0
20230830,172700,17132703940,5180,5180,5180,5180,0
20230830,172600,17132703940,5180,5180,5180,5180,0
20230830,172500,17132703940,5180,5180,5180,5180,0
20230830,172400,17132703940,5180,5180,5180,5180,0
20230830,172300,17132703940,5180,5180,5180,5180,0
20230830,172200,17132703940,5180,5180,5180,5180,0
20230830,172100,17132703940,5180,5180,5180,5180,0
20230830,172000,17132703940,5180,5180,5180,5180,83570
20230830,171900,17132703940,5180,5180,5180,5180,0
20230830,171800,17132703940,5180,5180,5180,5180,0
20230830,171700,17132703940,5180,5180,5180,5180,0
20230830,171600,17132703940,5180,5180,5180,5180,0
20230830,171500,17132703940,5180,5180,5180,5180,0
20230830,171400,17132703940,5180,5180,5180,5180,0
20230830,171300,17132703940,5180,5180,5180,5180,0
20230830,171200,17132703940,5180,5180,5180,5180,0
20230830,171100,17132703940,5180,5180,5180,5180,0
20230830,171000,17132703940,5180,5180,5180,5180,0
20230830,170900,17132703940,5180,5180,5180,5180,0
20230830,170800,17132703940,5180,5180,5180,5180,0
20230830,170700,17132703940,5180,5180,5180,5180,0
20230830,170600,17132703940,5180,5180,5180,5180,0
20230830,170500,17132703940,5180,5180,5180,5180,0
20230830,170400,17132703940,5180,5180,5180,5180,0
20230830,170300,17132703940,5180,5180,5180,5180,0
20230830,170200,17132703940,5180,5180,5180,5180,0
20230830,170100,17132703940,5180,5180,5180,5180,0
20230830,170000,17132703940,5180,5180,5180,5180,0
20230830,165900,17132703940,5180,5180,5180,5180,0
20230830,165800,17132703940,5180,5180,5180,5180,0
20230830,165700,17132703940,5180,5180,5180,5180,0
20230830,165600,17132703940,5180,5180,5180,5180,0
20230830,165500,17132703940,5180,5180,5180,5180,0
20230830,165400,17132703940,5180,5180,5180,5180,0
20230830,165300,17132703940,5180,5180,5180,5180,0
20230830,165200,17132703940,5180,5180,5180,5180,0
20230830,165100,17132703940,5180,5180,5180,5180,0
20230830,165000,17132703940,5180,5180,5180,5180,83570
20230830,164900,17132703940,5180,5180,5180,5180,0
20230830,164800,17132703940,5180,5180,5180,5180,0
20230830,164700,17132703940,5180,5180,5180,5180,0
20230830,164600,17132703940,5180,5180,5180,5180,0
20230830,164500,17132703940,5180,5180,5180,5180,0
20230830,164400,17132703940,5180,5180,5180,5180,0
20230830,164300,17132703940,5180,5180,5180,5180,0
20230830,164200,17132703940,5180,5180,5180,5180,0
20230830,164100,17132703940,5180,5180,5180,5180,0
20230830,164000,17132703940,5180,5180,5180,5180,0
20230830,163900,17132703940,5180,5180,5180,5180,0
20230830,163800,17132703940,5180,5180,5180,5180,0
20230830,163700,17132703940,5180,5180,5180,5180,0
20230830,163600,17132703940,5180,5180,5180,5180,0
20230830,163500,17132703940,5180,5180,5180,5180,0
20230830,163400,17132703940,5180,5180,5180,5180,0
20230830,163300,17132703940,5180,5180,5180,5180,0
20230830,163200,17132703940,5180,5180,5180,5180,0
20230830,163100,17132703940,5180,5180,5180,5180,0
20230830,163000,17132703940,5180,5180,5180,5180,0
20230830,162900,17132703940,5180,5180,5180,5180,0
20230830,162800,17132703940,5180,5180,5180,5180,0
20230830,162700,17132703940,5180,5180,5180,5180,0
20230830,162600,17132703940,5180,5180,5180,5180,0
20230830,162500,17132703940,5180,5180,5180,5180,0
20230830,162400,17132703940,5180,5180,5180,5180,0
20230830,162300,17132703940,5180,5180,5180,5180,0
20230830,162200,17132703940,5180,5180,5180,5180,0
20230830,162100,17132703940,5180,5180,5180,5180,0
20230830,162000,17132703940,5180,5180,5180,5180,83570
20230830,161900,17132703940,5180,5180,5180,5180,0
20230830,161800,17132703940,5180,5180,5180,5180,0
20230830,161700,17132703940,5180,5180,5180,5180,0
20230830,161600,17132703940,5180,5180,5180,5180,0
20230830,161500,17132703940,5180,5180,5180,5180,0
20230830,161400,17132703940,5180,5180,5180,5180,0
20230830,161300,17132703940,5180,5180,5180,5180,0
20230830,161200,17132703940,5180,5180,5180,5180,0
20230830,161100,17132703940,5180,5180,5180,5180,0
20230830,161000,17132703940,5180,5180,5180,5180,0
20230830,160900,17132703940,5180,5180,5180,5180,0
20230830,160800,17132703940,5180,5180,5180,5180,0
20230830,160700,17132703940,5180,5180,5180,5180,0
20230830,160600,17132703940,5180,5180,5180,5180,0
20230830,160500,17132703940,5180,5180,5180,5180,0
20230830,160400,17132703940,5180,5180,5180,5180,0
20230830,160300,17132703940,5180,5180,5180,5180,0
20230830,160200,17132703940,5180,5180,5180,5180,0
20230830,160100,17132703940,5180,5180,5180,5180,0
20230830,160000,17132703940,5180,5180,5180,5180,0
20230830,155900,17132703940,5180,5180,5180,5180,0
20230830,155800,17132703940,5180,5180,5180,5180,0
20230830,155700,17132703940,5180,5180,5180,5180,0
20230830,155600,17132703940,5180,5180,5180,5180,0
20230830,155500,17132703940,5180,5180,5180,5180,0
20230830,155400,17132703940,5180,5180,5180,5180,0
20230830,155300,17132703940,5180,5180,5180,5180,0
20230830,155200,17132703940,5180,5180,5180,5180,0
20230830,155100,17132703940,5180,5180,5180,5180,0
20230830,155000,17132703940,5180,5180,5180,5180,83570
20230830,154900,17132703940,5180,5180,5180,5180,0
20230830,154800,17132703940,5180,5180,5180,5180,0
20230830,154700,17132703940,5180,5180,5180,5180,0
20230830,154600,17132703940,5180,5180,5180,5180,0
20230830,154500,17132703940,5180,5180,5180,5180,0
20230830,154400,17132703940,5180,5180,5180,5180,0
20230830,154300,17132703940,5180,5180,5180,5180,0
20230830,154200,17132703940,5180,5180,5180,5180,0
20230830,154100,17132703940,5180,5180,5180,5180,0
20230830,154000,17132703940,5180,5180,5180,5180,0
20230830,153900,17132703940,5180,5180,5180,5180,0
20230830,153800,17132703940,5180,5180,5180,5180,0
20230830,153700,17132703940,5180,5180,5180,5180,0
20230830,153600,17132703940,5180,5180,5180,5180,0
20230830,153500,17132703940,5180,5180,5180,5180,0
20230830,153400,17132703940,5180,5180,5180,5180,0
20230830,153300,17132703940,5180,5180,5180,5180,0
20230830,153200,17132703940,5180,5180,5180,5180,0
20230830,153100,17132703940,5180,5180,5180,5180,0
20230830,153000,17132703940,5180,5180,5180,5180,83570
20230830,152900,16699811340,5200,5200,5200,5200,0
20230830,152800,16699811340,5200,5200,5200,5200,0
20230830,152700,16699811340,5200,5200,5200,5200,0
20230830,152600,16699811340,5200,5200,5200,5200,0
20230830,152500,16699811340,5200,5200,5200,5200,0
20230830,152400,16699811340,5200,5200,5200,5200,0
20230830,152300,16699811340,5200,5200,5200,5200,0
20230830,152200,16699811340,5200,5200,5200,5200,0
20230830,152100,16699811340,5200,5200,5200,5200,0
20230830,152000,16699811340,5200,5200,5200,5200,0
20230830,151900,16699811340,5200,5210,5210,5200,12481
20230830,151800,16634854710,5210,5210,5210,5200,7373
20230830,151700,16596453130,5210,5210,5220,5200,18348
20230830,151600,16500817300,5220,5200,5220,5200,10019
20230830,151500,16448624680,5200,5210,5210,5190,21276
20230830,151400,16337999210,5210,5220,5220,5200,8650
20230830,151300,16292920690,5210,5210,5220,5210,7736
20230830,151200,16252577120,5210,5210,5220,5210,9810
20230830,151100,16201370170,5210,5210,5220,5200,8611
20230830,151000,16156502540,5210,5200,5220,5190,6919
20230830,150900,16120466650,5200,5190,5200,5190,32837
20230830,150800,15949721320,5190,5220,5220,5190,21540
20230830,150700,15837625710,5230,5200,5240,5200,15095
20230830,150600,15758763290,5200,5200,5210,5190,27703
20230830,150500,15614681000,5200,5190,5200,5180,15311
20230830,150400,15535198770,5190,5180,5190,5180,2862
20230830,150300,15520356620,5190,5180,5190,5170,11679
20230830,150200,15459851450,5180,5180,5190,5170,8945
20230830,150100,15413541770,5180,5180,5190,5170,4901
20230830,150000,15388156910,5180,5180,5190,5170,21052
20230830,145900,15279285600,5180,5180,5190,5180,17549
20230830,145800,15188380810,5180,5190,5190,5180,12999
20230830,145700,15120971830,5190,5180,5190,5180,2539
20230830,145600,15107812430,5190,5180,5190,5180,7439
20230830,145500,15069233320,5190,5190,5190,5180,5690
20230830,145400,15039720560,5180,5190,5190,5180,10546
20230830,145300,14985040050,5190,5200,5200,5180,3973
20230830,145200,14964430190,5190,5190,5190,5180,4031
20230830,145100,14943509580,5180,5190,5200,5180,14435
20230830,145000,14868591310,5200,5190,5200,5190,3836
20230830,144900,14848682210,5200,5200,5200,5190,725
20230830,144800,14844915220,5190,5200,5200,5190,3272
20230830,144700,14827923890,5190,5200,5200,5190,1525
20230830,144600,14820007140,5190,5210,5210,5190,7545
20230830,144500,14780801130,5200,5200,5200,5190,15210
20230830,144400,14701727120,5200,5210,5220,5190,84747
20230830,144300,14260915390,5220,5220,5220,5210,878
20230830,144200,14256337610,5210,5220,5220,5210,2636
20230830,144100,14242599850,5220,5220,5220,5210,8808
20230830,144000,14196692480,5220,5210,5220,5200,4262
20230830,143900,14174497140,5200,5210,5210,5200,6849
20230830,143800,14138867360,5210,5210,5210,5200,5165
20230830,143700,14112008100,5200,5200,5210,5200,1877
20230830,143600,14102245700,5210,5210,5210,5200,923
20230830,143500,14097442930,5200,5200,5210,5200,4973
20230830,143400,14071577220,5210,5200,5210,5200,2324
20230830,143300,14059490150,5200,5210,5210,5200,3985
20230830,143200,14038763170,5210,5210,5210,5200,4465
20230830,143100,14015520520,5200,5210,5210,5200,1407
20230830,143000,14008202960,5210,5220,5220,5210,8490
20230830,142900,13963962610,5220,5210,5220,5210,1208
20230830,142800,13957668010,5210,5220,5220,5210,3675
20230830,142700,13938498490,5220,5220,5220,5210,1975
20230830,142600,13928197170,5220,5230,5230,5210,4602
20230830,142500,13904175510,5230,5230,5230,5220,9410
20230830,142400,13855050340,5230,5230,5230,5220,1157
20230830,142300,13848999830,5220,5220,5230,5220,929
20230830,142200,13844146910,5230,5220,5230,5220,3177
20230830,142100,13827558420,5230,5230,5230,5230,2324
20230830,142000,13815403900,5220,5230,5240,5220,6089
20230830,141900,13783548880,5240,5230,5240,5230,6388
20230830,141800,13750076460,5230,5230,5240,5220,4010
20230830,141700,13729106680,5230,5230,5230,5220,7450
20230830,141600,13690144240,5230,5210,5230,5210,4889
20230830,141500,13664628240,5210,5200,5210,5200,1463
20230830,141400,13657006810,5200,5200,5210,5200,3149
20230830,141300,13640616490,5200,5200,5200,5190,5452
20230830,141200,13612287200,5210,5200,5210,5190,1118
20230830,141100,13606480420,5190,5190,5200,5190,7565
20230830,141000,13567163340,5200,5190,5200,5190,674
20230830,140900,13563663220,5190,5200,5200,5190,2411
20230830,140800,13551132270,5200,5190,5200,5190,16006
20230830,140700,13467917070,5190,5190,5200,5180,3295
20230830,140600,13450828440,5200,5190,5200,5190,3762
20230830,140500,13431303590,5200,5200,5200,5200,45
20230830,140400,13431069590,5190,5190,5200,5190,750
20230830,140300,13427176760,5200,5190,5200,5190,4074
20230830,140200,13406032590,5200,5190,5200,5190,683
20230830,140100,13402487670,5190,5190,5190,5180,9160
20230830,140000,13354959330,5190,5180,5200,5180,9392
20230830,135900,13306304770,5180,5200,5200,5180,8334
20230830,135800,13263052820,5200,5200,5200,5190,8216
20230830,135700,13220398180,5190,5200,5210,5190,3913
20230830,135600,13200077530,5200,5210,5210,5200,1552
20230830,135500,13192006760,5210,5200,5210,5200,954
20230830,135400,13187045400,5200,5200,5200,5190,8662
20230830,135300,13142003100,5200,5200,5210,5200,4239
20230830,135200,13119958270,5200,5210,5210,5200,1821
20230830,135100,13110482280,5210,5210,5210,5200,1284
20230830,135000,13103794650,5210,5200,5210,5200,2576
20230830,134900,13090397400,5210,5220,5220,5200,1278
20230830,134800,13083738980,5220,5210,5220,5210,1071
20230830,134700,13078156950,5210,5210,5220,5200,4956
20230830,134600,13052346690,5220,5210,5220,5210,3455
20230830,134500,13034344800,5220,5220,5220,5210,2222
20230830,134400,13022763060,5220,5210,5220,5210,621
20230830,134300,13019524130,5220,5220,5220,5210,2522
20230830,134200,13006363070,5220,5210,5220,5210,3121
20230830,134100,12990082950,5210,5210,5220,5210,843
20230830,134000,12985690910,5210,5210,5220,5210,2918
20230830,133900,12970463130,5210,5210,5210,5200,2382
20230830,133800,12958052980,5210,5220,5220,5210,2053
20230830,133700,12947356350,5210,5210,5220,5210,1217
20230830,133600,12941015270,5210,5210,5210,5210,1151
20230830,133500,12935018560,5210,5220,5220,5210,2758
20230830,133400,12920643500,5220,5220,5230,5220,4810
20230830,133300,12895533800,5220,5220,5220,5220,4576
20230830,133200,12871647080,5210,5200,5220,5200,8980
20230830,133100,12824861420,5210,5200,5210,5200,1372
20230830,133000,12817726340,5200,5210,5210,5200,7498
20230830,132900,12778735260,5200,5210,5210,5200,391
20230830,132800,12776701960,5210,5210,5220,5210,1571
20230830,132700,12768517040,5210,5220,5230,5210,2213
20230830,132600,12756975110,5220,5220,5220,5210,1067
20230830,132500,12751406370,5220,5230,5230,5220,3723
20230830,132400,12731966210,5230,5220,5230,5220,8293
20230830,132300,12688675060,5220,5210,5220,5210,624
20230830,132200,12685420270,5210,5200,5220,5200,4518
20230830,132100,12661925480,5200,5200,5220,5190,8188
20230830,132000,12619359560,5210,5200,5210,5200,2344
20230830,131900,12607157370,5210,5200,5210,5200,61
20230830,131800,12606840070,5200,5200,5200,5200,3178
20230830,131700,12590314470,5200,5190,5200,5190,3057
20230830,131600,12574448300,5190,5200,5200,5190,1646
20230830,131500,12565900540,5200,5200,5200,5190,721
20230830,131400,12562158200,5190,5190,5210,5190,709
20230830,131300,12558476530,5210,5200,5210,5190,13240
20230830,131200,12489747410,5200,5190,5200,5190,10005
20230830,131100,12437808830,5200,5210,5210,5190,5555
20230830,131000,12408927840,5210,5200,5210,5200,2837
20230830,130900,12394162480,5210,5200,5210,5200,12538
20230830,130800,12328964080,5200,5190,5200,5190,5811
20230830,130700,12298751410,5200,5190,5200,5190,5616
20230830,130600,12269548230,5190,5190,5200,5180,3241
20230830,130500,12252739140,5190,5190,5200,5180,4182
20230830,130400,12231032560,5200,5190,5200,5190,2355
20230830,130300,12218808980,5190,5190,5200,5180,2730
20230830,130200,12204642500,5200,5200,5200,5180,2640
20230830,130100,12190943180,5200,5200,5200,5180,7198
20230830,130000,12153605160,5190,5190,5200,5190,3670
20230830,125900,12134547330,5200,5200,5200,5190,237
20230830,125800,12133315060,5190,5190,5200,5180,2559
20230830,125700,12120032870,5190,5200,5200,5190,9659
20230830,125600,12069856070,5200,5210,5210,5200,2032
20230830,125500,12059289490,5200,5200,5210,5200,3566
20230830,125400,12040745380,5200,5200,5200,5200,2223
20230830,125300,12029185780,5200,5210,5210,5190,7419
20230830,125200,11990605310,5210,5210,5210,5200,1026
20230830,125100,11985260250,5200,5200,5210,5200,2007
20230830,125000,11974810180,5210,5200,5210,5200,1391
20230830,124900,11967576970,5210,5190,5210,5190,774
20230830,124800,11963551670,5200,5200,5200,5190,3651
20230830,124700,11944585130,5200,5190,5200,5190,2301
20230830,124600,11932620920,5200,5190,5200,5190,4545
20230830,124500,11909025500,5200,5190,5200,5180,1573
20230830,124400,11900862230,5190,5190,5200,5180,8974
20230830,124300,11854257370,5190,5180,5190,5180,1905
20230830,124200,11844386510,5180,5190,5190,5180,1416
20230830,124100,11837045700,5180,5190,5190,5180,4114
20230830,124000,11815727090,5190,5190,5200,5190,2656
20230830,123900,11801942250,5200,5200,5200,5190,2622
20230830,123800,11788308430,5200,5200,5200,5200,485
20230830,123700,11785786430,5180,5170,5200,5170,17220
20230830,123600,11696379030,5180,5180,5180,5170,4208
20230830,123500,11674608390,5180,5180,5180,5170,1686
20230830,123400,11665880390,5180,5180,5190,5170,3600
20230830,123300,11647233970,5180,5180,5190,5180,7154
20230830,123200,11610174500,5180,5170,5180,5170,11409
20230830,123100,11551136110,5170,5180,5190,5170,6934
20230830,123000,11515236710,5190,5190,5190,5180,1944
20230830,122900,11505161200,5180,5180,5190,5180,8010
20230830,122800,11463664330,5180,5190,5190,5180,724
20230830,122700,11459910470,5180,5180,5190,5180,4584
20230830,122600,11436159720,5190,5180,5190,5180,3508
20230830,122500,11417978590,5180,5190,5190,5180,7057
20230830,122400,11381364720,5200,5200,5200,5190,1059
20230830,122300,11375867230,5200,5190,5200,5190,2745
20230830,122200,11361620480,5190,5200,5200,5190,2412
20230830,122100,11349102150,5200,5190,5200,5190,2108
20230830,122000,11338147940,5200,5200,5200,5190,1087
20230830,121900,11332497640,5190,5190,5200,5190,3599
20230830,121800,11313813720,5190,5190,5200,5190,3182
20230830,121700,11297299120,5200,5190,5200,5190,2402
20230830,121600,11284820910,5190,5200,5200,5190,5313
20230830,121500,11257246350,5200,5190,5200,5190,1447
20230830,121400,11249735760,5190,5190,5200,5190,5679
20230830,121300,11220261200,5200,5200,5200,5190,1495
20230830,121200,11212497580,5190,5200,5210,5190,1453
20230830,121100,11204948790,5200,5190,5200,5190,3905
20230830,121000,11184681530,5200,5210,5210,5190,4519
20230830,120900,11161183010,5210,5210,5210,5200,895
20230830,120800,11156520070,5210,5200,5210,5200,2444
20230830,120700,11143810820,5210,5200,5210,5200,1519
20230830,120600,11135911970,5200,5190,5200,5190,1400
20230830,120500,11128633580,5190,5190,5200,5190,6281
20230830,120400,11096033170,5200,5200,5200,5190,5347
20230830,120300,11068271330,5190,5210,5210,5190,1205
20230830,120200,11062007010,5210,5200,5210,5190,3316
20230830,120100,11044763310,5210,5200,5210,5190,2846
20230830,120000,11029971020,5200,5190,5200,5190,5676
20230830,115900,11000512560,5190,5200,5210,5190,13217
20230830,115800,10931799390,5200,5200,5210,5200,2892
20230830,115700,10916746490,5200,5210,5210,5200,2467
20230830,115600,10903905660,5200,5210,5220,5200,1357
20230830,115500,10896836560,5220,5220,5220,5210,67
20230830,115400,10896486840,5210,5220,5220,5210,970
20230830,115300,10891432970,5220,5220,5220,5210,2325
20230830,115200,10879314890,5220,5220,5220,5210,479
20230830,115100,10876817690,5220,5220,5220,5210,315
20230830,115000,10875173540,5210,5220,5230,5210,1839
20230830,114900,10865570730,5230,5220,5230,5210,2845
20230830,114800,10850720170,5220,5220,5220,5210,1891
20230830,114700,10840852350,5210,5200,5220,5190,7706
20230830,114600,10800715590,5200,5190,5200,5190,2090
20230830,114500,10789855590,5200,5200,5200,5190,1542
20230830,114400,10781846010,5200,5200,5200,5190,1256
20230830,114300,10775315880,5200,5200,5210,5190,1325
20230830,114200,10768426470,5190,5210,5210,5190,2057
20230830,114100,10757729010,5210,5200,5210,5200,2076
20230830,114000,10746933590,5200,5210,5210,5200,145
20230830,113900,10746179310,5210,5200,5210,5200,212
20230830,113800,10745076880,5210,5210,5210,5200,1798
20230830,113700,10735725780,5210,5200,5210,5200,2436
20230830,113600,10723058410,5210,5200,5210,5190,6974
20230830,113500,10686788470,5200,5210,5210,5190,3299
20230830,113400,10669640620,5210,5200,5210,5190,5965
20230830,113300,10638619220,5200,5200,5200,5190,740
20230830,113200,10634776280,5200,5190,5200,5190,1313
20230830,113100,10627960390,5200,5200,5210,5200,4920
20230830,113000,10602376340,5210,5210,5210,5190,1912
20230830,112900,10592444300,5210,5200,5210,5200,2594
20230830,112800,10578951390,5210,5210,5210,5200,6649
20230830,112700,10544376380,5210,5210,5210,5200,1482
20230830,112600,10536663450,5210,5200,5210,5190,1864
20230830,112500,10526968170,5210,5210,5210,5200,1198
20230830,112400,10520728890,5210,5200,5210,5180,4581
20230830,112300,10496935650,5210,5200,5210,5190,4256
20230830,112200,10474811740,5200,5200,5210,5180,12520
20230830,112100,10409808210,5200,5190,5200,5180,13743
20230830,112000,10338454430,5190,5210,5210,5180,19487
20230830,111900,10237176960,5200,5210,5210,5200,6224
20230830,111800,10204809500,5200,5200,5210,5200,3766
20230830,111700,10185224670,5200,5220,5220,5200,9674
20230830,111600,10134879700,5210,5220,5220,5210,5322
20230830,111500,10107150690,5220,5220,5230,5210,2168
20230830,111400,10095834380,5220,5210,5230,5210,1595
20230830,111300,10087507190,5210,5230,5230,5210,742
20230830,111200,10083635750,5220,5220,5220,5210,8033
20230830,111100,10041711190,5210,5220,5220,5210,3245
20230830,111000,10024794700,5210,5210,5220,5210,1125
20230830,110900,10018932150,5220,5210,5220,5210,2483
20230830,110800,10005994670,5220,5200,5220,5200,8172
20230830,110700,9963441070,5200,5210,5220,5200,5625
20230830,110600,9934151410,5220,5210,5220,5210,1303
20230830,110500,9927362520,5220,5220,5220,5220,144
20230830,110400,9926610840,5210,5210,5220,5210,3976
20230830,110300,9905895400,5220,5210,5220,5210,2531
20230830,110200,9892708450,5210,5210,5210,5210,997
20230830,110100,9887514080,5210,5210,5220,5210,1685
20230830,110000,9878719170,5220,5230,5230,5220,1866
20230830,105900,9868977450,5230,5230,5230,5220,7814
20230830,105800,9828138420,5230,5210,5230,5200,7025
20230830,105700,9791505250,5200,5200,5200,5190,7962
20230830,105600,9750110550,5200,5190,5200,5190,694
20230830,105500,9746504030,5190,5200,5200,5180,2735
20230830,105400,9732308410,5190,5190,5200,5190,1691
20230830,105300,9723531620,5180,5190,5190,5180,7659
20230830,105200,9683812830,5190,5190,5190,5180,9386
20230830,105100,9635108980,5190,5200,5200,5190,3831
20230830,105000,9615223250,5200,5200,5210,5190,2615
20230830,104900,9601643970,5210,5200,5210,5200,957
20230830,104800,9596666330,5200,5210,5210,5190,2415
20230830,104700,9584112110,5210,5210,5210,5190,6390
20230830,104600,9550870940,5210,5190,5210,5160,10290
20230830,104500,9497515410,5190,5160,5190,5160,14589
20230830,104400,9422021090,5160,5160,5170,5150,12178
20230830,104300,9359181620,5160,5170,5170,5150,24878
20230830,104200,9230758160,5170,5170,5180,5160,12781
20230830,104100,9164718720,5160,5170,5180,5160,33462
20230830,104000,8991742230,5170,5180,5180,5170,10517
20230830,103900,8937316580,5180,5190,5190,5170,14605
20230830,103800,8861659800,5190,5180,5190,5180,20782
20230830,103700,8753944050,5180,5210,5210,5180,140111
20230830,103600,8025714950,5210,5200,5220,5200,7535
20230830,103500,7986526960,5200,5210,5210,5200,5038
20230830,103400,7960293290,5200,5200,5210,5200,5882
20230830,103300,7929697000,5200,5210,5220,5200,4806
20230830,103200,7904675020,5210,5210,5220,5200,9670
20230830,103100,7854312240,5210,5200,5210,5200,14546
20230830,103000,7778664050,5200,5210,5220,5200,6485
20230830,102900,7744883710,5210,5210,5210,5200,7926
20230830,102800,7703632030,5200,5210,5210,5200,10024
20230830,102700,7651493170,5210,5210,5230,5200,5889
20230830,102600,7620800600,5220,5220,5220,5210,3616
20230830,102500,7601936120,5220,5230,5230,5210,5165
20230830,102400,7574986180,5230,5210,5230,5210,16689
20230830,102300,7487838540,5210,5200,5220,5200,4542
20230830,102200,7464183130,5200,5210,5220,5190,42475
20230830,102100,7243252670,5210,5210,5230,5200,6635
20230830,102000,7208676520,5220,5210,5240,5210,11640
20230830,101900,7147844100,5210,5220,5220,5210,13619
20230830,101800,7076867530,5220,5220,5230,5210,11735
20230830,101700,7015640270,5220,5220,5230,5210,11935
20230830,101600,6953364130,5220,5240,5240,5220,14589
20230830,101500,6877108960,5240,5240,5250,5230,40942
20230830,101400,6662630850,5240,5240,5250,5230,5915
20230830,101300,6631602380,5250,5240,5260,5240,16081
20230830,101200,6547195170,5250,5230,5250,5230,4235
20230830,101100,6525039340,5240,5260,5270,5230,9947
20230830,101000,6472944860,5270,5280,5280,5260,56576
20230830,100900,6174859540,5280,5250,5280,5230,17876
20230830,100800,6080821050,5250,5280,5280,5240,27170
20230830,100700,5937742360,5280,5270,5290,5260,21234
20230830,100600,5825619310,5270,5250,5270,5240,14317
20230830,100500,5750323220,5250,5240,5250,5240,4324
20230830,100400,5727653220,5250,5240,5250,5230,3128
20230830,100300,5711264550,5240,5240,5250,5240,4050
20230830,100200,5690038430,5240,5240,5250,5230,4949
20230830,100100,5664119600,5240,5240,5250,5230,1841
20230830,100000,5654474610,5230,5250,5250,5230,3479
20230830,095900,5636261890,5250,5250,5260,5230,5125
20230830,095800,5609380170,5260,5250,5260,5240,4103
20230830,095700,5587859970,5260,5260,5260,5240,1319
20230830,095600,5580930990,5260,5250,5260,5240,3769
20230830,095500,5561136300,5250,5250,5270,5250,8384
20230830,095400,5517066630,5250,5230,5250,5220,10118
20230830,095300,5464020450,5230,5220,5230,5200,13384
20230830,095200,5394205830,5220,5210,5230,5200,7156
20230830,095100,5356887210,5200,5210,5220,5200,14527
20230830,095000,5281318880,5220,5220,5220,5200,5056
20230830,094900,5254974590,5220,5200,5220,5200,6260
20230830,094800,5222391110,5200,5210,5210,5190,24238
20230830,094700,5096418180,5210,5210,5220,5200,19395
20230830,094600,4995480110,5210,5220,5230,5210,11394
20230830,094500,4936094200,5220,5220,5220,5210,3265
20230830,094400,4919075820,5210,5220,5230,5210,11484
20230830,094300,4859173330,5220,5230,5230,5220,6253
20230830,094200,4826514120,5220,5230,5240,5220,4543
20230830,094100,4802769800,5240,5230,5240,5220,7627
20230830,094000,4762872680,5230,5240,5240,5220,4238
20230830,093900,4740698450,5240,5250,5250,5230,3163
20230830,093800,4724146580,5250,5230,5250,5220,3482
20230830,093700,4705950230,5220,5240,5250,5220,12368
20230830,093600,4641221400,5240,5250,5250,5240,3782
20230830,093500,4621376020,5240,5260,5270,5240,11011
20230830,093400,4563564230,5270,5250,5270,5250,14104
20230830,093300,4489359950,5250,5250,5260,5240,4615
20230830,093200,4465137520,5260,5250,5260,5250,5022
20230830,093100,4438760380,5250,5250,5260,5240,6075
20230830,093000,4406900060,5250,5260,5260,5240,7658
20230830,092900,4366693490,5260,5270,5280,5260,16676
20230830,092800,4278855690,5280,5240,5280,5230,11910
20230830,092700,4216273820,5240,5230,5250,5220,8129
20230830,092600,4173779650,5230,5220,5240,5200,16451
20230830,092500,4087983610,5210,5200,5220,5190,12553
20230830,092400,4022634200,5210,5210,5210,5190,18433
20230830,092300,3926747070,5210,5200,5220,5200,19527
20230830,092200,3824954280,5210,5210,5220,5200,11537
20230830,092100,3764854750,5210,5220,5220,5200,15932
20230830,092000,3681856250,5220,5180,5220,5180,39601
20230830,091900,3475828040,5190,5190,5200,5180,27285
20230830,091800,3334248210,5200,5200,5210,5190,20023
20230830,091700,3230135560,5200,5190,5210,5180,22170
20230830,091600,3115030530,5190,5230,5230,5190,23134
20230830,091500,2994570270,5230,5230,5250,5220,8401
20230830,091400,2950565380,5220,5210,5230,5190,39055
20230830,091300,2747484030,5210,5210,5220,5210,13598
20230830,091200,2676615080,5220,5230,5230,5210,19215
20230830,091100,2576324970,5230,5280,5280,5220,32210
20230830,091000,2407306600,5270,5270,5290,5260,9803
20230830,090900,2355622930,5280,5250,5290,5250,16512
20230830,090800,2268618420,5250,5210,5250,5200,15734
20230830,090700,2186386650,5200,5210,5220,5200,20201
20230830,090600,2081279980,5210,5220,5230,5190,32243
20230830,090500,1913376380,5220,5200,5230,5190,12998
20230830,090400,1845723860,5200,5180,5200,5180,17312
20230830,090300,1755843360,5190,5160,5190,5130,38611
20230830,090200,1556590090,5150,5250,5250,5140,92488
20230830,090100,1075825210,5260,5230,5260,5200,85993
20230830,090000,627205450,5250,5350,5350,5220,109676