KissMeData/329180/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,204600,9430199500,131500,131500,131500,131500,2862
20230830,204500,9430199500,131500,131500,131500,131500,0
20230830,204400,9430199500,131500,131500,131500,131500,0
20230830,204300,9430199500,131500,131500,131500,131500,0
20230830,204200,9430199500,131500,131500,131500,131500,0
20230830,204100,9430199500,131500,131500,131500,131500,0
20230830,204000,9430199500,131500,131500,131500,131500,0
20230830,203900,9430199500,131500,131500,131500,131500,0
20230830,203800,9430199500,131500,131500,131500,131500,0
20230830,203700,9430199500,131500,131500,131500,131500,0
20230830,203600,9430199500,131500,131500,131500,131500,0
20230830,203500,9430199500,131500,131500,131500,131500,0
20230830,203400,9430199500,131500,131500,131500,131500,0
20230830,203300,9430199500,131500,131500,131500,131500,0
20230830,203200,9430199500,131500,131500,131500,131500,0
20230830,203100,9430199500,131500,131500,131500,131500,0
20230830,203000,9430199500,131500,131500,131500,131500,0
20230830,202900,9430199500,131500,131500,131500,131500,0
20230830,202800,9430199500,131500,131500,131500,131500,0
20230830,202700,9430199500,131500,131500,131500,131500,0
20230830,202600,9430199500,131500,131500,131500,131500,0
20230830,202500,9430199500,131500,131500,131500,131500,0
20230830,202400,9430199500,131500,131500,131500,131500,0
20230830,202300,9430199500,131500,131500,131500,131500,0
20230830,202200,9430199500,131500,131500,131500,131500,0
20230830,202100,9430199500,131500,131500,131500,131500,0
20230830,202000,9430199500,131500,131500,131500,131500,0
20230830,201900,9430199500,131500,131500,131500,131500,0
20230830,201800,9430199500,131500,131500,131500,131500,0
20230830,201700,9430199500,131500,131500,131500,131500,0
20230830,201600,9430199500,131500,131500,131500,131500,2862
20230830,201500,9430199500,131500,131500,131500,131500,0
20230830,201400,9430199500,131500,131500,131500,131500,0
20230830,201300,9430199500,131500,131500,131500,131500,0
20230830,201200,9430199500,131500,131500,131500,131500,0
20230830,201100,9430199500,131500,131500,131500,131500,0
20230830,201000,9430199500,131500,131500,131500,131500,0
20230830,200900,9430199500,131500,131500,131500,131500,0
20230830,200800,9430199500,131500,131500,131500,131500,0
20230830,200700,9430199500,131500,131500,131500,131500,0
20230830,200600,9430199500,131500,131500,131500,131500,0
20230830,200500,9430199500,131500,131500,131500,131500,0
20230830,200400,9430199500,131500,131500,131500,131500,0
20230830,200300,9430199500,131500,131500,131500,131500,0
20230830,200200,9430199500,131500,131500,131500,131500,0
20230830,200100,9430199500,131500,131500,131500,131500,0
20230830,200000,9430199500,131500,131500,131500,131500,0
20230830,195900,9430199500,131500,131500,131500,131500,0
20230830,195800,9430199500,131500,131500,131500,131500,0
20230830,195700,9430199500,131500,131500,131500,131500,0
20230830,195600,9430199500,131500,131500,131500,131500,0
20230830,195500,9430199500,131500,131500,131500,131500,0
20230830,195400,9430199500,131500,131500,131500,131500,0
20230830,195300,9430199500,131500,131500,131500,131500,0
20230830,195200,9430199500,131500,131500,131500,131500,0
20230830,195100,9430199500,131500,131500,131500,131500,0
20230830,195000,9430199500,131500,131500,131500,131500,0
20230830,194900,9430199500,131500,131500,131500,131500,0
20230830,194800,9430199500,131500,131500,131500,131500,0
20230830,194700,9430199500,131500,131500,131500,131500,0
20230830,194600,9430199500,131500,131500,131500,131500,2862
20230830,194500,9430199500,131500,131500,131500,131500,0
20230830,194400,9430199500,131500,131500,131500,131500,0
20230830,194300,9430199500,131500,131500,131500,131500,0
20230830,194200,9430199500,131500,131500,131500,131500,0
20230830,194100,9430199500,131500,131500,131500,131500,0
20230830,194000,9430199500,131500,131500,131500,131500,0
20230830,193900,9430199500,131500,131500,131500,131500,0
20230830,193800,9430199500,131500,131500,131500,131500,0
20230830,193700,9430199500,131500,131500,131500,131500,0
20230830,193600,9430199500,131500,131500,131500,131500,0
20230830,193500,9430199500,131500,131500,131500,131500,0
20230830,193400,9430199500,131500,131500,131500,131500,0
20230830,193300,9430199500,131500,131500,131500,131500,0
20230830,193200,9430199500,131500,131500,131500,131500,0
20230830,193100,9430199500,131500,131500,131500,131500,0
20230830,193000,9430199500,131500,131500,131500,131500,0
20230830,192900,9430199500,131500,131500,131500,131500,0
20230830,192800,9430199500,131500,131500,131500,131500,0
20230830,192700,9430199500,131500,131500,131500,131500,0
20230830,192600,9430199500,131500,131500,131500,131500,0
20230830,192500,9430199500,131500,131500,131500,131500,0
20230830,192400,9430199500,131500,131500,131500,131500,0
20230830,192300,9430199500,131500,131500,131500,131500,0
20230830,192200,9430199500,131500,131500,131500,131500,0
20230830,192100,9430199500,131500,131500,131500,131500,0
20230830,192000,9430199500,131500,131500,131500,131500,0
20230830,191900,9430199500,131500,131500,131500,131500,0
20230830,191800,9430199500,131500,131500,131500,131500,0
20230830,191700,9430199500,131500,131500,131500,131500,0
20230830,191600,9430199500,131500,131500,131500,131500,2862
20230830,191500,9430199500,131500,131500,131500,131500,0
20230830,191400,9430199500,131500,131500,131500,131500,0
20230830,191300,9430199500,131500,131500,131500,131500,0
20230830,191200,9430199500,131500,131500,131500,131500,0
20230830,191100,9430199500,131500,131500,131500,131500,0
20230830,191000,9430199500,131500,131500,131500,131500,0
20230830,190900,9430199500,131500,131500,131500,131500,0
20230830,190800,9430199500,131500,131500,131500,131500,0
20230830,190700,9430199500,131500,131500,131500,131500,0
20230830,190600,9430199500,131500,131500,131500,131500,0
20230830,190500,9430199500,131500,131500,131500,131500,0
20230830,190400,9430199500,131500,131500,131500,131500,0
20230830,190300,9430199500,131500,131500,131500,131500,0
20230830,190200,9430199500,131500,131500,131500,131500,0
20230830,190100,9430199500,131500,131500,131500,131500,0
20230830,190000,9430199500,131500,131500,131500,131500,0
20230830,185900,9430199500,131500,131500,131500,131500,0
20230830,185800,9430199500,131500,131500,131500,131500,0
20230830,185700,9430199500,131500,131500,131500,131500,0
20230830,185600,9430199500,131500,131500,131500,131500,0
20230830,185500,9430199500,131500,131500,131500,131500,0
20230830,185400,9430199500,131500,131500,131500,131500,0
20230830,185300,9430199500,131500,131500,131500,131500,0
20230830,185200,9430199500,131500,131500,131500,131500,0
20230830,185100,9430199500,131500,131500,131500,131500,0
20230830,185000,9430199500,131500,131500,131500,131500,0
20230830,184900,9430199500,131500,131500,131500,131500,0
20230830,184800,9430199500,131500,131500,131500,131500,0
20230830,184700,9430199500,131500,131500,131500,131500,0
20230830,184600,9430199500,131500,131500,131500,131500,2862
20230830,184500,9430199500,131500,131500,131500,131500,0
20230830,184400,9430199500,131500,131500,131500,131500,0
20230830,184300,9430199500,131500,131500,131500,131500,0
20230830,184200,9430199500,131500,131500,131500,131500,0
20230830,184100,9430199500,131500,131500,131500,131500,0
20230830,184000,9430199500,131500,131500,131500,131500,0
20230830,183900,9430199500,131500,131500,131500,131500,0
20230830,183800,9430199500,131500,131500,131500,131500,0
20230830,183700,9430199500,131500,131500,131500,131500,0
20230830,183600,9430199500,131500,131500,131500,131500,0
20230830,183500,9430199500,131500,131500,131500,131500,0
20230830,183400,9430199500,131500,131500,131500,131500,0
20230830,183300,9430199500,131500,131500,131500,131500,0
20230830,183200,9430199500,131500,131500,131500,131500,0
20230830,183100,9430199500,131500,131500,131500,131500,0
20230830,183000,9430199500,131500,131500,131500,131500,0
20230830,182900,9430199500,131500,131500,131500,131500,0
20230830,182800,9430199500,131500,131500,131500,131500,0
20230830,182700,9430199500,131500,131500,131500,131500,0
20230830,182600,9430199500,131500,131500,131500,131500,0
20230830,182500,9430199500,131500,131500,131500,131500,0
20230830,182400,9430199500,131500,131500,131500,131500,0
20230830,182300,9430199500,131500,131500,131500,131500,0
20230830,182200,9430199500,131500,131500,131500,131500,0
20230830,182100,9430199500,131500,131500,131500,131500,0
20230830,182000,9430199500,131500,131500,131500,131500,0
20230830,181900,9430199500,131500,131500,131500,131500,0
20230830,181800,9430199500,131500,131500,131500,131500,0
20230830,181700,9430199500,131500,131500,131500,131500,0
20230830,181600,9430199500,131500,131500,131500,131500,2862
20230830,181500,9430199500,131500,131500,131500,131500,0
20230830,181400,9430199500,131500,131500,131500,131500,0
20230830,181300,9430199500,131500,131500,131500,131500,0
20230830,181200,9430199500,131500,131500,131500,131500,0
20230830,181100,9430199500,131500,131500,131500,131500,0
20230830,181000,9430199500,131500,131500,131500,131500,0
20230830,180900,9430199500,131500,131500,131500,131500,0
20230830,180800,9430199500,131500,131500,131500,131500,0
20230830,180700,9430199500,131500,131500,131500,131500,0
20230830,180600,9430199500,131500,131500,131500,131500,0
20230830,180500,9430199500,131500,131500,131500,131500,0
20230830,180400,9430199500,131500,131500,131500,131500,0
20230830,180300,9430199500,131500,131500,131500,131500,0
20230830,180200,9430199500,131500,131500,131500,131500,0
20230830,180100,9430199500,131500,131500,131500,131500,0
20230830,180000,9430199500,131500,131500,131500,131500,0
20230830,175900,9430199500,131500,131500,131500,131500,0
20230830,175800,9430199500,131500,131500,131500,131500,0
20230830,175700,9430199500,131500,131500,131500,131500,0
20230830,175600,9430199500,131500,131500,131500,131500,0
20230830,175500,9430199500,131500,131500,131500,131500,0
20230830,175400,9430199500,131500,131500,131500,131500,0
20230830,175300,9430199500,131500,131500,131500,131500,0
20230830,175200,9430199500,131500,131500,131500,131500,0
20230830,175100,9430199500,131500,131500,131500,131500,0
20230830,175000,9430199500,131500,131500,131500,131500,0
20230830,174900,9430199500,131500,131500,131500,131500,0
20230830,174800,9430199500,131500,131500,131500,131500,0
20230830,174700,9430199500,131500,131500,131500,131500,0
20230830,174600,9430199500,131500,131500,131500,131500,2862
20230830,174500,9430199500,131500,131500,131500,131500,0
20230830,174400,9430199500,131500,131500,131500,131500,0
20230830,174300,9430199500,131500,131500,131500,131500,0
20230830,174200,9430199500,131500,131500,131500,131500,0
20230830,174100,9430199500,131500,131500,131500,131500,0
20230830,174000,9430199500,131500,131500,131500,131500,0
20230830,173900,9430199500,131500,131500,131500,131500,0
20230830,173800,9430199500,131500,131500,131500,131500,0
20230830,173700,9430199500,131500,131500,131500,131500,0
20230830,173600,9430199500,131500,131500,131500,131500,0
20230830,173500,9430199500,131500,131500,131500,131500,0
20230830,173400,9430199500,131500,131500,131500,131500,0
20230830,173300,9430199500,131500,131500,131500,131500,0
20230830,173200,9430199500,131500,131500,131500,131500,0
20230830,173100,9430199500,131500,131500,131500,131500,0
20230830,173000,9430199500,131500,131500,131500,131500,0
20230830,172900,9430199500,131500,131500,131500,131500,0
20230830,172800,9430199500,131500,131500,131500,131500,0
20230830,172700,9430199500,131500,131500,131500,131500,0
20230830,172600,9430199500,131500,131500,131500,131500,0
20230830,172500,9430199500,131500,131500,131500,131500,0
20230830,172400,9430199500,131500,131500,131500,131500,0
20230830,172300,9430199500,131500,131500,131500,131500,0
20230830,172200,9430199500,131500,131500,131500,131500,0
20230830,172100,9430199500,131500,131500,131500,131500,0
20230830,172000,9430199500,131500,131500,131500,131500,0
20230830,171900,9430199500,131500,131500,131500,131500,0
20230830,171800,9430199500,131500,131500,131500,131500,0
20230830,171700,9430199500,131500,131500,131500,131500,0
20230830,171600,9430199500,131500,131500,131500,131500,2862
20230830,171500,9430199500,131500,131500,131500,131500,0
20230830,171400,9430199500,131500,131500,131500,131500,0
20230830,171300,9430199500,131500,131500,131500,131500,0
20230830,171200,9430199500,131500,131500,131500,131500,0
20230830,171100,9430199500,131500,131500,131500,131500,0
20230830,171000,9430199500,131500,131500,131500,131500,0
20230830,170900,9430199500,131500,131500,131500,131500,0
20230830,170800,9430199500,131500,131500,131500,131500,0
20230830,170700,9430199500,131500,131500,131500,131500,0
20230830,170600,9430199500,131500,131500,131500,131500,0
20230830,170500,9430199500,131500,131500,131500,131500,0
20230830,170400,9430199500,131500,131500,131500,131500,0
20230830,170300,9430199500,131500,131500,131500,131500,0
20230830,170200,9430199500,131500,131500,131500,131500,0
20230830,170100,9430199500,131500,131500,131500,131500,0
20230830,170000,9430199500,131500,131500,131500,131500,0
20230830,165900,9430199500,131500,131500,131500,131500,0
20230830,165800,9430199500,131500,131500,131500,131500,0
20230830,165700,9430199500,131500,131500,131500,131500,0
20230830,165600,9430199500,131500,131500,131500,131500,0
20230830,165500,9430199500,131500,131500,131500,131500,0
20230830,165400,9430199500,131500,131500,131500,131500,0
20230830,165300,9430199500,131500,131500,131500,131500,0
20230830,165200,9430199500,131500,131500,131500,131500,0
20230830,165100,9430199500,131500,131500,131500,131500,0
20230830,165000,9430199500,131500,131500,131500,131500,0
20230830,164900,9430199500,131500,131500,131500,131500,0
20230830,164800,9430199500,131500,131500,131500,131500,0
20230830,164700,9430199500,131500,131500,131500,131500,0
20230830,164600,9430199500,131500,131500,131500,131500,2862
20230830,164500,9430199500,131500,131500,131500,131500,0
20230830,164400,9430199500,131500,131500,131500,131500,0
20230830,164300,9430199500,131500,131500,131500,131500,0
20230830,164200,9430199500,131500,131500,131500,131500,0
20230830,164100,9430199500,131500,131500,131500,131500,0
20230830,164000,9430199500,131500,131500,131500,131500,0
20230830,163900,9430199500,131500,131500,131500,131500,0
20230830,163800,9430199500,131500,131500,131500,131500,0
20230830,163700,9430199500,131500,131500,131500,131500,0
20230830,163600,9430199500,131500,131500,131500,131500,0
20230830,163500,9430199500,131500,131500,131500,131500,0
20230830,163400,9430199500,131500,131500,131500,131500,0
20230830,163300,9430199500,131500,131500,131500,131500,0
20230830,163200,9430199500,131500,131500,131500,131500,0
20230830,163100,9430199500,131500,131500,131500,131500,0
20230830,163000,9430199500,131500,131500,131500,131500,0
20230830,162900,9430199500,131500,131500,131500,131500,0
20230830,162800,9430199500,131500,131500,131500,131500,0
20230830,162700,9430199500,131500,131500,131500,131500,0
20230830,162600,9430199500,131500,131500,131500,131500,0
20230830,162500,9430199500,131500,131500,131500,131500,0
20230830,162400,9430199500,131500,131500,131500,131500,0
20230830,162300,9430199500,131500,131500,131500,131500,0
20230830,162200,9430199500,131500,131500,131500,131500,0
20230830,162100,9430199500,131500,131500,131500,131500,0
20230830,162000,9430199500,131500,131500,131500,131500,0
20230830,161900,9430199500,131500,131500,131500,131500,0
20230830,161800,9430199500,131500,131500,131500,131500,0
20230830,161700,9430199500,131500,131500,131500,131500,0
20230830,161600,9430199500,131500,131500,131500,131500,2862
20230830,161500,9430199500,131500,131500,131500,131500,0
20230830,161400,9430199500,131500,131500,131500,131500,0
20230830,161300,9430199500,131500,131500,131500,131500,0
20230830,161200,9430199500,131500,131500,131500,131500,0
20230830,161100,9430199500,131500,131500,131500,131500,0
20230830,161000,9430199500,131500,131500,131500,131500,0
20230830,160900,9430199500,131500,131500,131500,131500,0
20230830,160800,9430199500,131500,131500,131500,131500,0
20230830,160700,9430199500,131500,131500,131500,131500,0
20230830,160600,9430199500,131500,131500,131500,131500,0
20230830,160500,9430199500,131500,131500,131500,131500,0
20230830,160400,9430199500,131500,131500,131500,131500,0
20230830,160300,9430199500,131500,131500,131500,131500,0
20230830,160200,9430199500,131500,131500,131500,131500,0
20230830,160100,9430199500,131500,131500,131500,131500,0
20230830,160000,9430199500,131500,131500,131500,131500,0
20230830,155900,9430199500,131500,131500,131500,131500,0
20230830,155800,9430199500,131500,131500,131500,131500,0
20230830,155700,9430199500,131500,131500,131500,131500,0
20230830,155600,9430199500,131500,131500,131500,131500,0
20230830,155500,9430199500,131500,131500,131500,131500,0
20230830,155400,9430199500,131500,131500,131500,131500,0
20230830,155300,9430199500,131500,131500,131500,131500,0
20230830,155200,9430199500,131500,131500,131500,131500,0
20230830,155100,9430199500,131500,131500,131500,131500,0
20230830,155000,9430199500,131500,131500,131500,131500,0
20230830,154900,9430199500,131500,131500,131500,131500,0
20230830,154800,9430199500,131500,131500,131500,131500,0
20230830,154700,9430199500,131500,131500,131500,131500,0
20230830,154600,9430199500,131500,131500,131500,131500,2862
20230830,154500,9430199500,131500,131500,131500,131500,0
20230830,154400,9430199500,131500,131500,131500,131500,0
20230830,154300,9430199500,131500,131500,131500,131500,0
20230830,154200,9430199500,131500,131500,131500,131500,0
20230830,154100,9430199500,131500,131500,131500,131500,0
20230830,154000,9430199500,131500,131500,131500,131500,0
20230830,153900,9430199500,131500,131500,131500,131500,0
20230830,153800,9430199500,131500,131500,131500,131500,0
20230830,153700,9430199500,131500,131500,131500,131500,0
20230830,153600,9430199500,131500,131500,131500,131500,0
20230830,153500,9430199500,131500,131500,131500,131500,0
20230830,153400,9430199500,131500,131500,131500,131500,0
20230830,153300,9430199500,131500,131500,131500,131500,0
20230830,153200,9430199500,131500,131500,131500,131500,0
20230830,153100,9430199500,131500,131500,131500,131500,0
20230830,153000,9430199500,131500,131500,131500,131500,2862
20230830,152900,9053846500,131500,131500,131500,131500,0
20230830,152800,9053846500,131500,131500,131500,131500,0
20230830,152700,9053846500,131500,131500,131500,131500,0
20230830,152600,9053846500,131500,131500,131500,131500,0
20230830,152500,9053846500,131500,131500,131500,131500,0
20230830,152400,9053846500,131500,131500,131500,131500,0
20230830,152300,9053846500,131500,131500,131500,131500,0
20230830,152200,9053846500,131500,131500,131500,131500,0
20230830,152100,9053846500,131500,131500,131500,131500,0
20230830,152000,9053846500,131500,131500,131500,131500,0
20230830,151900,9053846500,131500,131600,131600,131300,94
20230830,151800,9041497900,131500,131200,131500,131100,578
20230830,151700,8965575700,131300,131200,131300,131000,339
20230830,151600,8921108000,131300,131300,131400,131100,376
20230830,151500,8871765800,131300,131300,131400,131300,110
20230830,151400,8857320600,131400,131400,131500,131300,130
20230830,151300,8840248100,131500,131500,131600,131500,61
20230830,151200,8832226000,131500,131400,131600,131400,710
20230830,151100,8738863800,131400,131400,131500,131300,168
20230830,151000,8716800500,131300,131200,131400,131200,67
20230830,150900,8708009300,131300,131200,131400,131200,289
20230830,150800,8670063100,131200,131300,131300,131200,143
20230830,150700,8651290200,131300,131300,131400,131300,90
20230830,150600,8639473000,131400,131400,131500,131300,177
20230830,150500,8616216200,131400,131400,131500,131400,86
20230830,150400,8604915700,131400,131400,131500,131400,82
20230830,150300,8594135500,131500,131500,131600,131400,111
20230830,150200,8579541500,131500,131400,131600,131300,984
20230830,150100,8450158400,131400,131300,131500,131300,421
20230830,150000,8394854600,131300,131400,131400,131300,164
20230830,145900,8373321200,131300,131300,131400,131300,175
20230830,145800,8350341100,131300,131400,131500,131300,128
20230830,145700,8333526100,131400,131500,131600,131400,205
20230830,145600,8306572600,131500,131500,131500,131500,105
20230830,145500,8292765100,131500,131500,131500,131500,91
20230830,145400,8280798600,131500,131600,131700,131500,152
20230830,145300,8260804200,131600,131600,131600,131600,245
20230830,145200,8228562200,131600,131600,131700,131600,62
20230830,145100,8220402600,131700,131700,131900,131700,449
20230830,145000,8161233800,131700,131800,131800,131700,88
20230830,144900,8149642600,131700,131500,131700,131500,328
20230830,144800,8106483400,131500,131700,131800,131500,256
20230830,144700,8072767700,131700,131700,131800,131700,79
20230830,144600,8062362600,131700,131700,131800,131700,74
20230830,144500,8052615100,131700,131400,131800,131400,354
20230830,144400,8006013200,131400,131400,131500,131400,345
20230830,144300,7960656500,131400,131500,131600,131400,416
20230830,144200,7905957200,131500,131500,131600,131500,382
20230830,144100,7855724000,131500,131500,131600,131500,94
20230830,144000,7843361600,131600,131500,131600,131500,159
20230830,143900,7822451400,131500,131600,131600,131500,103
20230830,143800,7808904700,131600,131600,131700,131600,441
20230830,143700,7750867400,131600,131600,131700,131600,129
20230830,143600,7733888700,131700,131700,131800,131600,284
20230830,143500,7696488900,131700,131700,131800,131700,141
20230830,143400,7677919000,131700,131700,131800,131700,158
20230830,143300,7657108900,131700,131700,131800,131600,239
20230830,143200,7625629700,131700,131700,131700,131600,205
20230830,143100,7598631600,131700,131700,131800,131600,413
20230830,143000,7544224800,131700,131600,131700,131600,301
20230830,142900,7504613100,131600,131700,131700,131600,117
20230830,142800,7489214100,131600,131700,131800,131600,64
20230830,142700,7480789300,131700,131700,131700,131600,296
20230830,142600,7441808900,131700,131800,131900,131700,442
20230830,142500,7383558800,131800,131800,131800,131800,69
20230830,142400,7374464600,131800,131900,131900,131800,104
20230830,142300,7360755600,131800,131800,131900,131800,107
20230830,142200,7346650900,131900,131700,131900,131700,154
20230830,142100,7326350400,131700,131900,131900,131700,89
20230830,142000,7314618400,131900,131800,131900,131700,303
20230830,141900,7274666600,131700,131800,131800,131700,149
20230830,141800,7255030700,131800,131800,131800,131800,100
20230830,141700,7241850700,131800,131800,131900,131800,79
20230830,141600,7231436900,131800,131800,131800,131700,98
20230830,141500,7218526500,131700,131700,131800,131700,344
20230830,141400,7173194100,131700,131700,131800,131700,222
20230830,141300,7143952900,131700,131700,131700,131700,204
20230830,141200,7117086100,131700,131700,131800,131700,140
20230830,141100,7098646400,131700,131800,131800,131700,247
20230830,141000,7066116400,131800,131800,131900,131700,134
20230830,140900,7048459700,131800,131800,131900,131700,186
20230830,140800,7023937300,131800,131800,131800,131700,423
20230830,140700,6968205800,131800,131900,132000,131800,119
20230830,140600,6952509800,131900,132000,132000,131900,174
20230830,140500,6929556100,132000,132000,132100,131900,102
20230830,140400,6916090700,132000,132100,132200,131900,244
20230830,140300,6883862800,132000,131900,132000,131900,147
20230830,140200,6864461000,131900,131900,132000,131900,85
20230830,140100,6853248000,131900,131900,132000,131900,141
20230830,140000,6834649900,131900,131900,132000,131900,185
20230830,135900,6810246800,131900,132000,132000,131900,71
20230830,135800,6800881100,132000,132000,132100,131900,138
20230830,135700,6782666000,132000,132000,132000,131900,313
20230830,135600,6741367400,131900,131900,131900,131800,139
20230830,135500,6723038700,131900,131800,131900,131800,117
20230830,135400,6707609100,131900,132000,132000,131800,99
20230830,135300,6694545600,132000,131800,132100,131800,99
20230830,135200,6681487700,131800,132100,132100,131800,513
20230830,135100,6613841600,132000,132200,132200,132000,44
20230830,135000,6608029500,132200,132000,132200,132000,21
20230830,134900,6605253500,132000,132100,132300,132000,238
20230830,134800,6573792800,132100,132200,132200,132100,26
20230830,134700,6570356700,132100,132100,132100,132000,221
20230830,134600,6541163700,132000,132000,132100,132000,13
20230830,134500,6539447600,132000,132000,132100,132000,34
20230830,134400,6534958100,132000,132000,132000,132000,38
20230830,134300,6529942100,132000,132000,132000,131900,54
20230830,134200,6522814300,132000,132000,132000,132000,48
20230830,134100,6516478300,132100,132000,132100,131900,70
20230830,134000,6507238100,132000,131900,132000,131900,27
20230830,133900,6503675100,132000,131900,132000,131900,85
20230830,133800,6492463100,131900,132100,132100,131900,382
20230830,133700,6442069200,132100,131900,132100,131800,255
20230830,133600,6408429600,131900,132200,132200,131800,45
20230830,133500,6402492000,132000,132000,132000,131900,248
20230830,133400,6369767200,131800,132000,132000,131800,210
20230830,133300,6342082200,132000,131900,132000,131800,283
20230830,133200,6304754100,131900,132100,132100,131900,2107
20230830,133100,6026723100,132100,132200,132200,132000,65
20230830,133000,6018131700,132000,132100,132200,132000,38
20230830,132900,6013112900,132300,132000,132300,132000,138
20230830,132800,5994874700,132000,132000,132100,132000,58
20230830,132700,5987217300,132000,132000,132400,132000,34
20230830,132600,5982722000,132000,132100,132200,132000,222
20230830,132500,5953404400,132200,132200,132200,132100,108
20230830,132400,5939128300,132200,132200,132300,132200,126
20230830,132300,5922469700,132200,132100,132200,132100,196
20230830,132200,5896559300,132100,132000,132200,132000,16
20230830,132100,5894445800,132100,132000,132100,132000,108
20230830,132000,5880179200,132100,132100,132200,132100,82
20230830,131900,5869346400,132100,132200,132200,132100,107
20230830,131800,5855211600,132200,132200,132200,132100,267
20230830,131700,5819915500,132200,132200,132200,132100,174
20230830,131600,5796912800,132400,132300,132400,132100,8
20230830,131500,5795854700,132100,132100,132300,132100,85
20230830,131400,5784621400,132200,132100,132300,132100,54
20230830,131300,5777481200,132000,132200,132200,132000,1226
20230830,131200,5615498000,132200,132400,132500,132200,205
20230830,131100,5588365500,132400,132400,132500,132300,566
20230830,131000,5513468800,132400,132500,132500,132400,49
20230830,130900,5506976600,132400,132400,132500,132400,46
20230830,130800,5500884800,132400,132500,132500,132400,84
20230830,130700,5489763100,132500,132400,132500,132400,35
20230830,130600,5485127600,132400,132400,132400,132400,7
20230830,130500,5484200800,132500,132300,132500,132300,144
20230830,130400,5465134200,132400,132400,132500,132300,256
20230830,130300,5431238600,132400,132400,132400,132400,1
20230830,130200,5431106200,132400,132500,132500,132400,28
20230830,130100,5427397500,132400,132500,132500,132400,74
20230830,130000,5417594600,132400,132500,132500,132400,21
20230830,125900,5414814000,132500,132500,132600,132500,94
20230830,125800,5402357500,132500,132500,132500,132500,207
20230830,125700,5374930000,132600,132500,132600,132500,30
20230830,125600,5370953300,132500,132500,132500,132500,13
20230830,125500,5369230800,132600,132500,132600,132500,18
20230830,125400,5366844400,132500,132700,132700,132500,17
20230830,125300,5364590200,132500,132500,132500,132500,11
20230830,125200,5363132700,132500,132400,132500,132400,16
20230830,125100,5361013200,132400,132400,132400,132400,8
20230830,125000,5359954000,132400,132500,132600,132400,55
20230830,124900,5352666400,132500,132600,132600,132500,50
20230830,124800,5346037300,132500,132500,132700,132500,22
20230830,124700,5343118300,132500,132500,132500,132500,33
20230830,124600,5338745800,132300,132400,132400,132300,623
20230830,124500,5256261500,132300,132400,132400,132300,402
20230830,124400,5203039300,132500,132700,132700,132500,1051
20230830,124300,5063693100,132700,132700,132700,132700,23
20230830,124200,5060641000,132800,132800,132800,132700,33
20230830,124100,5056261200,132600,132700,132700,132600,16
20230830,124000,5054139500,132700,132800,132800,132600,704
20230830,123900,4960690900,132800,132800,132800,132800,60
20230830,123800,4952722900,132800,132900,132900,132800,44
20230830,123700,4946878300,132800,132900,132900,132800,44
20230830,123600,4941033300,132800,132900,132900,132800,16
20230830,123500,4938908300,132900,132900,132900,132800,39
20230830,123400,4933726100,132800,132800,132800,132800,1
20230830,123300,4933593300,132900,132900,132900,132800,108
20230830,123200,4919244600,132900,132900,132900,132800,67
20230830,123100,4910341100,132800,132900,132900,132800,103
20230830,123000,4896662600,132800,132900,132900,132800,263
20230830,122900,4861711600,132900,132900,132900,132900,20
20230830,122800,4859053600,133000,132900,133000,132900,23
20230830,122700,4855995500,132900,133000,133000,132900,148
20230830,122600,4836313500,133100,133000,133100,133000,20
20230830,122500,4833652000,133000,133000,133100,133000,138
20230830,122400,4815295600,133000,133000,133000,133000,16
20230830,122300,4813167600,133000,133000,133100,133000,67
20230830,122200,4804254100,133000,133000,133100,133000,20
20230830,122100,4801594000,133100,132900,133100,132900,29
20230830,122000,4797736400,132900,133000,133100,132900,44
20230830,121900,4791884100,133000,133000,133000,133000,81
20230830,121800,4781111100,132900,133000,133000,132900,80
20230830,121700,4770475100,132900,133000,133000,132900,313
20230830,121600,4728846900,133100,133000,133100,133000,31
20230830,121500,4724722400,133000,133100,133100,133000,45
20230830,121400,4718736000,133100,133000,133100,133000,15
20230830,121300,4716740400,133100,133100,133100,133100,21
20230830,121200,4713945300,133100,133000,133100,133000,7
20230830,121100,4713013700,133100,133100,133100,133000,18
20230830,121000,4710618100,133000,133100,133100,133000,60
20230830,120900,4702633000,133100,133000,133100,133000,29
20230830,120800,4698774500,133000,133100,133100,133000,27
20230830,120700,4695180900,133100,133100,133100,133000,79
20230830,120600,4684671700,133100,133000,133100,133000,93
20230830,120500,4672294900,133100,133000,133100,133000,16
20230830,120400,4670166200,133100,133000,133100,133000,16
20230830,120300,4668036700,133000,133000,133100,133000,53
20230830,120200,4660986100,133000,133000,133000,133000,23
20230830,120100,4657927100,133100,133100,133100,133000,19
20230830,120000,4655398600,133000,133100,133100,133000,17
20230830,115900,4653136900,133100,133100,133100,133100,15
20230830,115800,4651140400,133100,133100,133100,133100,19
20230830,115700,4648611500,133000,133000,133000,133000,2
20230830,115600,4648345500,133000,133000,133100,133000,31
20230830,115500,4644220500,133100,133100,133100,133000,14
20230830,115400,4642357600,133000,133100,133200,133000,87
20230830,115300,4630777800,133100,133100,133100,133100,115
20230830,115200,4615471300,133100,133100,133200,133100,225
20230830,115100,4585523700,133100,133100,133200,133100,38
20230830,115000,4580464400,133200,133100,133200,133100,13
20230830,114900,4578733600,133100,133100,133200,133100,51
20230830,114800,4571943500,133100,133200,133200,133100,62
20230830,114700,4563691200,133200,133100,133200,133100,430
20230830,114600,4506456200,133200,133200,133200,133100,28
20230830,114500,4502727800,133100,133200,133200,133100,19
20230830,114400,4500198200,133200,133200,133200,133100,48
20230830,114300,4493806100,133100,133100,133200,133100,18
20230830,114200,4491409500,133200,133200,133200,133100,29
20230830,114100,4487547800,133200,133100,133200,133100,12
20230830,114000,4485949500,133200,133200,133200,133100,23
20230830,113900,4482886200,133200,133200,133200,133200,14
20230830,113800,4481021400,133100,133100,133200,133100,103
20230830,113700,4467311600,133200,133200,133200,133100,99
20230830,113600,4454130300,133200,133100,133200,133100,32
20230830,113500,4449870200,133200,133200,133200,133100,138
20230830,113400,4431489800,133200,133300,133300,133200,164
20230830,113300,4409643000,133200,133200,133200,133200,16
20230830,113200,4407511800,133300,133300,133300,133200,24
20230830,113100,4404312700,133200,133300,133300,133200,40
20230830,113000,4398984200,133300,133200,133300,133200,24
20230830,112900,4395786000,133200,133300,133300,133200,29
20230830,112800,4391920600,133300,133200,133300,133100,33
20230830,112700,4387526500,133300,133300,133300,133300,20
20230830,112600,4384860500,133200,133200,133200,133200,47
20230830,112500,4378600100,133300,133300,133300,133300,20
20230830,112400,4375934100,133300,133300,133300,132900,229
20230830,112300,4345458600,133300,133300,133300,133200,107
20230830,112200,4331196800,133200,133200,133200,133200,23
20230830,112100,4328133200,133200,133100,133200,133100,15
20230830,112000,4326136100,133200,133200,133200,133100,35
20230830,111900,4321475700,133100,133300,133300,133100,22
20230830,111800,4318544900,133200,133200,133200,133100,29
20230830,111700,4314683400,133200,133300,133300,133200,71
20230830,111600,4305224800,133200,133100,133200,133100,101
20230830,111500,4291780300,133100,133200,133200,133100,25
20230830,111400,4288450500,133200,133300,133300,133100,19
20230830,111300,4285920500,133200,133200,133200,133200,24
20230830,111200,4282723700,133300,133200,133300,133100,76
20230830,111100,4272602000,133100,133100,133100,133100,12
20230830,111000,4271004800,133200,133000,133300,133000,38
20230830,110900,4265943300,133000,133000,133100,133000,29
20230830,110800,4262084400,133000,133400,133400,133000,333
20230830,110700,4217726100,133400,133400,133400,133400,18
20230830,110600,4215324900,133400,133200,133400,133200,65
20230830,110500,4206654500,133300,133100,133300,133100,81
20230830,110400,4195863400,133100,133100,133200,133100,45
20230830,110300,4189871100,133200,133100,133200,133100,34
20230830,110200,4185343700,133100,133200,133200,133100,26
20230830,110100,4181882600,133100,133500,133500,133000,507
20230830,110000,4114367700,133400,133300,133400,133300,27
20230830,105900,4110766700,133300,133500,133500,133300,21
20230830,105800,4107966300,133500,133600,133700,133500,257
20230830,105700,4073649500,133600,133600,133600,133600,36
20230830,105600,4068839900,133600,133600,133700,133600,97
20230830,105500,4055878600,133600,133700,133700,133600,57
20230830,105400,4048258900,133700,133600,133700,133600,21
20230830,105300,4045451800,133600,133500,133600,133500,10
20230830,105200,4044116200,133600,133700,133700,133500,21
20230830,105100,4041312000,133700,133000,133800,133000,280
20230830,105000,4003890700,133500,133700,133700,133000,611
20230830,104900,3922406300,133800,133700,133800,133700,120
20230830,104800,3906357000,133700,133700,133800,133700,43
20230830,104700,3900606100,133700,133700,133800,133700,96
20230830,104600,3887766600,133700,133500,133700,133500,246
20230830,104500,3854897000,133600,133600,133600,133500,46
20230830,104400,3848752900,133600,133300,133600,133300,435
20230830,104300,3790714600,133400,133300,133400,133300,29
20230830,104200,3786846800,133400,133200,133400,133200,25
20230830,104100,3783514400,133200,133200,133400,133200,532
20230830,104000,3712598200,133400,133300,133400,133300,103
20230830,103900,3698867300,133300,133200,133400,133200,23
20230830,103800,3695800000,133200,133200,133400,133100,342
20230830,103700,3650237200,133200,133100,133200,133100,45
20230830,103600,3644245700,133100,133100,133200,133100,30
20230830,103500,3640250300,133200,133100,133200,133100,34
20230830,103400,3635724700,133200,133200,133200,133100,109
20230830,103300,3621207000,133200,133100,133300,133100,211
20230830,103200,3593100000,133200,133200,133200,133100,34
20230830,103100,3588571400,133300,133300,133400,133300,94
20230830,103000,3576036500,133300,133300,133400,133300,16
20230830,102900,3573903600,133300,133300,133400,133300,307
20230830,102800,3532979000,133300,133300,133300,133300,7
20230830,102700,3532045900,133400,133300,133400,133300,82
20230830,102600,3521113300,133400,133600,133700,133400,590
20230830,102500,3442348100,133700,133600,133800,133600,140
20230830,102400,3423629800,133700,133800,133800,133600,548
20230830,102300,3350368600,133800,133700,133800,133700,16
20230830,102200,3348228400,133700,133700,133800,133700,50
20230830,102100,3341541300,133800,133700,133800,133700,87
20230830,102000,3329909000,133800,133700,133800,133700,54
20230830,101900,3322687200,133800,133700,133800,133700,114
20230830,101800,3307441500,133700,133700,133800,133700,227
20230830,101700,3277091000,133800,133700,133800,133700,523
20230830,101600,3207164300,133700,133700,133800,133700,21
20230830,101500,3204355900,133800,133800,133800,133700,122
20230830,101400,3188033400,133900,133700,133900,133700,319
20230830,101300,3145357400,133700,133700,133800,133700,320
20230830,101200,3102567400,133700,133600,133700,133600,44
20230830,101100,3096686400,133600,133600,133600,133600,45
20230830,101000,3090674400,133500,133600,133600,133500,133
20230830,100900,3072917200,133600,133600,133600,133500,289
20230830,100800,3034307600,133600,133300,133600,133300,367
20230830,100700,2985334500,133400,133300,133400,133300,134
20230830,100600,2967471600,133300,133300,133300,133300,82
20230830,100500,2956541000,133300,133000,133300,133000,165
20230830,100400,2934586600,133000,132900,133000,132800,63
20230830,100300,2926213400,132900,132800,132900,132800,26
20230830,100200,2922758300,132800,132600,132800,132600,304
20230830,100100,2882408100,132700,132600,132700,132500,69
20230830,100000,2873258800,132600,132600,132700,132500,88
20230830,095900,2861588600,132600,132600,132600,132500,48
20230830,095800,2855224400,132700,132600,132700,132600,79
20230830,095700,2844744800,132600,132600,132800,132500,129
20230830,095600,2827633900,132700,132800,132800,132700,34
20230830,095500,2823121500,132700,132500,132900,132500,134
20230830,095400,2805354000,132400,132400,132900,132400,274
20230830,095300,2769029400,132400,132300,132800,132300,174
20230830,095200,2745977000,132300,132500,132500,132300,30
20230830,095100,2742003800,132500,132300,132600,132300,190
20230830,095000,2716844200,132500,132500,132600,132500,412
20230830,094900,2662252700,132500,132800,132900,132500,344
20230830,094800,2616580800,132900,132600,133000,132600,259
20230830,094700,2582169200,132800,132700,132800,132600,180
20230830,094600,2558289300,132700,132700,132700,132700,57
20230830,094500,2550725400,132800,132700,132800,132600,104
20230830,094400,2536923300,132700,133000,133000,132600,116
20230830,094300,2521518900,132900,133000,133000,132900,41
20230830,094200,2516068200,133000,133100,133100,133000,33
20230830,094100,2511678200,133100,133200,133200,133000,91
20230830,094000,2499565200,133200,133200,133300,133200,247
20230830,093900,2466661400,133200,133300,133400,133200,191
20230830,093800,2441205000,133300,133100,133400,133100,247
20230830,093700,2408314600,132900,132700,133000,132700,609
20230830,093600,2327344600,132600,132600,132700,132500,108
20230830,093500,2313025800,132500,132500,132600,132400,458
20230830,093400,2252319700,132500,132500,132600,132200,143
20230830,093300,2233380000,132300,132100,132300,131900,70
20230830,093200,2224132300,132000,131900,132200,131700,123
20230830,093100,2207908900,131800,131900,131900,131700,111
20230830,093000,2193280800,131900,131900,131900,131800,167
20230830,092900,2171267900,131900,131900,132000,131900,202
20230830,092800,2144623100,131900,131900,132000,131900,231
20230830,092700,2114149400,132000,131800,132200,131700,571
20230830,092600,2038826800,131800,131900,132000,131800,247
20230830,092500,2006253200,131800,132600,132600,131600,1207
20230830,092400,1847100700,132600,132600,132700,132600,48
20230830,092300,1840733800,132600,132700,132800,132600,39
20230830,092200,1835558600,132800,132900,132900,132700,104
20230830,092100,1821748900,133000,133400,133400,132900,234
20230830,092000,1790612800,133300,133000,133300,133000,141
20230830,091900,1771838800,133000,133100,133100,133000,125
20230830,091800,1755208100,133100,133200,133200,133000,157
20230830,091700,1734311100,133100,133100,133300,133000,55
20230830,091600,1726988400,133000,133500,133500,133000,57
20230830,091500,1719393300,133500,133100,133500,133000,160
20230830,091400,1698078900,133000,133000,133000,133000,36
20230830,091300,1693290900,133100,133200,133300,133100,37
20230830,091200,1688362600,133300,133300,133300,133200,36
20230830,091100,1683565600,133300,133400,133400,133300,57
20230830,091000,1675962600,133000,133200,133500,133000,328
20230830,090900,1632260700,133200,132900,133600,132900,280
20230830,090800,1594935900,132800,133000,133100,132700,74
20230830,090700,1585104700,133000,133100,133600,133000,579
20230830,090600,1508034000,133100,132700,133500,132700,425
20230830,090500,1451427500,133000,131900,133100,131600,1748
20230830,090400,1220568300,132000,132000,132100,131600,1419
20230830,090300,1033344700,132000,133200,133200,132000,4550
20230830,090200,428101600,133200,133300,133300,133200,414
20230830,090100,372948300,133200,134000,134300,133200,2194
20230830,090000,79932700,134000,134000,134600,134000,596