KissMeData/246710/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,202900,2092570540,13030,13030,13030,13030,663
20230830,202800,2092570540,13030,13030,13030,13030,0
20230830,202700,2092570540,13030,13030,13030,13030,0
20230830,202600,2092570540,13030,13030,13030,13030,0
20230830,202500,2092570540,13030,13030,13030,13030,0
20230830,202400,2092570540,13030,13030,13030,13030,0
20230830,202300,2092570540,13030,13030,13030,13030,0
20230830,202200,2092570540,13030,13030,13030,13030,0
20230830,202100,2092570540,13030,13030,13030,13030,0
20230830,202000,2092570540,13030,13030,13030,13030,0
20230830,201900,2092570540,13030,13030,13030,13030,0
20230830,201800,2092570540,13030,13030,13030,13030,0
20230830,201700,2092570540,13030,13030,13030,13030,0
20230830,201600,2092570540,13030,13030,13030,13030,0
20230830,201500,2092570540,13030,13030,13030,13030,0
20230830,201400,2092570540,13030,13030,13030,13030,0
20230830,201300,2092570540,13030,13030,13030,13030,0
20230830,201200,2092570540,13030,13030,13030,13030,0
20230830,201100,2092570540,13030,13030,13030,13030,0
20230830,201000,2092570540,13030,13030,13030,13030,0
20230830,200900,2092570540,13030,13030,13030,13030,0
20230830,200800,2092570540,13030,13030,13030,13030,0
20230830,200700,2092570540,13030,13030,13030,13030,0
20230830,200600,2092570540,13030,13030,13030,13030,0
20230830,200500,2092570540,13030,13030,13030,13030,0
20230830,200400,2092570540,13030,13030,13030,13030,0
20230830,200300,2092570540,13030,13030,13030,13030,0
20230830,200200,2092570540,13030,13030,13030,13030,0
20230830,200100,2092570540,13030,13030,13030,13030,0
20230830,200000,2092570540,13030,13030,13030,13030,0
20230830,195900,2092570540,13030,13030,13030,13030,663
20230830,195800,2092570540,13030,13030,13030,13030,0
20230830,195700,2092570540,13030,13030,13030,13030,0
20230830,195600,2092570540,13030,13030,13030,13030,0
20230830,195500,2092570540,13030,13030,13030,13030,0
20230830,195400,2092570540,13030,13030,13030,13030,0
20230830,195300,2092570540,13030,13030,13030,13030,0
20230830,195200,2092570540,13030,13030,13030,13030,0
20230830,195100,2092570540,13030,13030,13030,13030,0
20230830,195000,2092570540,13030,13030,13030,13030,0
20230830,194900,2092570540,13030,13030,13030,13030,0
20230830,194800,2092570540,13030,13030,13030,13030,0
20230830,194700,2092570540,13030,13030,13030,13030,0
20230830,194600,2092570540,13030,13030,13030,13030,0
20230830,194500,2092570540,13030,13030,13030,13030,0
20230830,194400,2092570540,13030,13030,13030,13030,0
20230830,194300,2092570540,13030,13030,13030,13030,0
20230830,194200,2092570540,13030,13030,13030,13030,0
20230830,194100,2092570540,13030,13030,13030,13030,0
20230830,194000,2092570540,13030,13030,13030,13030,0
20230830,193900,2092570540,13030,13030,13030,13030,0
20230830,193800,2092570540,13030,13030,13030,13030,0
20230830,193700,2092570540,13030,13030,13030,13030,0
20230830,193600,2092570540,13030,13030,13030,13030,0
20230830,193500,2092570540,13030,13030,13030,13030,0
20230830,193400,2092570540,13030,13030,13030,13030,0
20230830,193300,2092570540,13030,13030,13030,13030,0
20230830,193200,2092570540,13030,13030,13030,13030,0
20230830,193100,2092570540,13030,13030,13030,13030,0
20230830,193000,2092570540,13030,13030,13030,13030,0
20230830,192900,2092570540,13030,13030,13030,13030,663
20230830,192800,2092570540,13030,13030,13030,13030,0
20230830,192700,2092570540,13030,13030,13030,13030,0
20230830,192600,2092570540,13030,13030,13030,13030,0
20230830,192500,2092570540,13030,13030,13030,13030,0
20230830,192400,2092570540,13030,13030,13030,13030,0
20230830,192300,2092570540,13030,13030,13030,13030,0
20230830,192200,2092570540,13030,13030,13030,13030,0
20230830,192100,2092570540,13030,13030,13030,13030,0
20230830,192000,2092570540,13030,13030,13030,13030,0
20230830,191900,2092570540,13030,13030,13030,13030,0
20230830,191800,2092570540,13030,13030,13030,13030,0
20230830,191700,2092570540,13030,13030,13030,13030,0
20230830,191600,2092570540,13030,13030,13030,13030,0
20230830,191500,2092570540,13030,13030,13030,13030,0
20230830,191400,2092570540,13030,13030,13030,13030,0
20230830,191300,2092570540,13030,13030,13030,13030,0
20230830,191200,2092570540,13030,13030,13030,13030,0
20230830,191100,2092570540,13030,13030,13030,13030,0
20230830,191000,2092570540,13030,13030,13030,13030,0
20230830,190900,2092570540,13030,13030,13030,13030,0
20230830,190800,2092570540,13030,13030,13030,13030,0
20230830,190700,2092570540,13030,13030,13030,13030,0
20230830,190600,2092570540,13030,13030,13030,13030,0
20230830,190500,2092570540,13030,13030,13030,13030,0
20230830,190400,2092570540,13030,13030,13030,13030,0
20230830,190300,2092570540,13030,13030,13030,13030,0
20230830,190200,2092570540,13030,13030,13030,13030,0
20230830,190100,2092570540,13030,13030,13030,13030,0
20230830,190000,2092570540,13030,13030,13030,13030,0
20230830,185900,2092570540,13030,13030,13030,13030,663
20230830,185800,2092570540,13030,13030,13030,13030,0
20230830,185700,2092570540,13030,13030,13030,13030,0
20230830,185600,2092570540,13030,13030,13030,13030,0
20230830,185500,2092570540,13030,13030,13030,13030,0
20230830,185400,2092570540,13030,13030,13030,13030,0
20230830,185300,2092570540,13030,13030,13030,13030,0
20230830,185200,2092570540,13030,13030,13030,13030,0
20230830,185100,2092570540,13030,13030,13030,13030,0
20230830,185000,2092570540,13030,13030,13030,13030,0
20230830,184900,2092570540,13030,13030,13030,13030,0
20230830,184800,2092570540,13030,13030,13030,13030,0
20230830,184700,2092570540,13030,13030,13030,13030,0
20230830,184600,2092570540,13030,13030,13030,13030,0
20230830,184500,2092570540,13030,13030,13030,13030,0
20230830,184400,2092570540,13030,13030,13030,13030,0
20230830,184300,2092570540,13030,13030,13030,13030,0
20230830,184200,2092570540,13030,13030,13030,13030,0
20230830,184100,2092570540,13030,13030,13030,13030,0
20230830,184000,2092570540,13030,13030,13030,13030,0
20230830,183900,2092570540,13030,13030,13030,13030,0
20230830,183800,2092570540,13030,13030,13030,13030,0
20230830,183700,2092570540,13030,13030,13030,13030,0
20230830,183600,2092570540,13030,13030,13030,13030,0
20230830,183500,2092570540,13030,13030,13030,13030,0
20230830,183400,2092570540,13030,13030,13030,13030,0
20230830,183300,2092570540,13030,13030,13030,13030,0
20230830,183200,2092570540,13030,13030,13030,13030,0
20230830,183100,2092570540,13030,13030,13030,13030,0
20230830,183000,2092570540,13030,13030,13030,13030,0
20230830,182900,2092570540,13030,13030,13030,13030,663
20230830,182800,2092570540,13030,13030,13030,13030,0
20230830,182700,2092570540,13030,13030,13030,13030,0
20230830,182600,2092570540,13030,13030,13030,13030,0
20230830,182500,2092570540,13030,13030,13030,13030,0
20230830,182400,2092570540,13030,13030,13030,13030,0
20230830,182300,2092570540,13030,13030,13030,13030,0
20230830,182200,2092570540,13030,13030,13030,13030,0
20230830,182100,2092570540,13030,13030,13030,13030,0
20230830,182000,2092570540,13030,13030,13030,13030,0
20230830,181900,2092570540,13030,13030,13030,13030,0
20230830,181800,2092570540,13030,13030,13030,13030,0
20230830,181700,2092570540,13030,13030,13030,13030,0
20230830,181600,2092570540,13030,13030,13030,13030,0
20230830,181500,2092570540,13030,13030,13030,13030,0
20230830,181400,2092570540,13030,13030,13030,13030,0
20230830,181300,2092570540,13030,13030,13030,13030,0
20230830,181200,2092570540,13030,13030,13030,13030,0
20230830,181100,2092570540,13030,13030,13030,13030,0
20230830,181000,2092570540,13030,13030,13030,13030,0
20230830,180900,2092570540,13030,13030,13030,13030,0
20230830,180800,2092570540,13030,13030,13030,13030,0
20230830,180700,2092570540,13030,13030,13030,13030,0
20230830,180600,2092570540,13030,13030,13030,13030,0
20230830,180500,2092570540,13030,13030,13030,13030,0
20230830,180400,2092570540,13030,13030,13030,13030,0
20230830,180300,2092570540,13030,13030,13030,13030,0
20230830,180200,2092570540,13030,13030,13030,13030,0
20230830,180100,2092570540,13030,13030,13030,13030,0
20230830,180000,2092570540,13030,13030,13030,13030,0
20230830,175900,2092570540,13030,13030,13030,13030,663
20230830,175800,2092570540,13030,13030,13030,13030,0
20230830,175700,2092570540,13030,13030,13030,13030,0
20230830,175600,2092570540,13030,13030,13030,13030,0
20230830,175500,2092570540,13030,13030,13030,13030,0
20230830,175400,2092570540,13030,13030,13030,13030,0
20230830,175300,2092570540,13030,13030,13030,13030,0
20230830,175200,2092570540,13030,13030,13030,13030,0
20230830,175100,2092570540,13030,13030,13030,13030,0
20230830,175000,2092570540,13030,13030,13030,13030,0
20230830,174900,2092570540,13030,13030,13030,13030,0
20230830,174800,2092570540,13030,13030,13030,13030,0
20230830,174700,2092570540,13030,13030,13030,13030,0
20230830,174600,2092570540,13030,13030,13030,13030,0
20230830,174500,2092570540,13030,13030,13030,13030,0
20230830,174400,2092570540,13030,13030,13030,13030,0
20230830,174300,2092570540,13030,13030,13030,13030,0
20230830,174200,2092570540,13030,13030,13030,13030,0
20230830,174100,2092570540,13030,13030,13030,13030,0
20230830,174000,2092570540,13030,13030,13030,13030,0
20230830,173900,2092570540,13030,13030,13030,13030,0
20230830,173800,2092570540,13030,13030,13030,13030,0
20230830,173700,2092570540,13030,13030,13030,13030,0
20230830,173600,2092570540,13030,13030,13030,13030,0
20230830,173500,2092570540,13030,13030,13030,13030,0
20230830,173400,2092570540,13030,13030,13030,13030,0
20230830,173300,2092570540,13030,13030,13030,13030,0
20230830,173200,2092570540,13030,13030,13030,13030,0
20230830,173100,2092570540,13030,13030,13030,13030,0
20230830,173000,2092570540,13030,13030,13030,13030,0
20230830,172900,2092570540,13030,13030,13030,13030,663
20230830,172800,2092570540,13030,13030,13030,13030,0
20230830,172700,2092570540,13030,13030,13030,13030,0
20230830,172600,2092570540,13030,13030,13030,13030,0
20230830,172500,2092570540,13030,13030,13030,13030,0
20230830,172400,2092570540,13030,13030,13030,13030,0
20230830,172300,2092570540,13030,13030,13030,13030,0
20230830,172200,2092570540,13030,13030,13030,13030,0
20230830,172100,2092570540,13030,13030,13030,13030,0
20230830,172000,2092570540,13030,13030,13030,13030,0
20230830,171900,2092570540,13030,13030,13030,13030,0
20230830,171800,2092570540,13030,13030,13030,13030,0
20230830,171700,2092570540,13030,13030,13030,13030,0
20230830,171600,2092570540,13030,13030,13030,13030,0
20230830,171500,2092570540,13030,13030,13030,13030,0
20230830,171400,2092570540,13030,13030,13030,13030,0
20230830,171300,2092570540,13030,13030,13030,13030,0
20230830,171200,2092570540,13030,13030,13030,13030,0
20230830,171100,2092570540,13030,13030,13030,13030,0
20230830,171000,2092570540,13030,13030,13030,13030,0
20230830,170900,2092570540,13030,13030,13030,13030,0
20230830,170800,2092570540,13030,13030,13030,13030,0
20230830,170700,2092570540,13030,13030,13030,13030,0
20230830,170600,2092570540,13030,13030,13030,13030,0
20230830,170500,2092570540,13030,13030,13030,13030,0
20230830,170400,2092570540,13030,13030,13030,13030,0
20230830,170300,2092570540,13030,13030,13030,13030,0
20230830,170200,2092570540,13030,13030,13030,13030,0
20230830,170100,2092570540,13030,13030,13030,13030,0
20230830,170000,2092570540,13030,13030,13030,13030,0
20230830,165900,2092570540,13030,13030,13030,13030,663
20230830,165800,2092570540,13030,13030,13030,13030,0
20230830,165700,2092570540,13030,13030,13030,13030,0
20230830,165600,2092570540,13030,13030,13030,13030,0
20230830,165500,2092570540,13030,13030,13030,13030,0
20230830,165400,2092570540,13030,13030,13030,13030,0
20230830,165300,2092570540,13030,13030,13030,13030,0
20230830,165200,2092570540,13030,13030,13030,13030,0
20230830,165100,2092570540,13030,13030,13030,13030,0
20230830,165000,2092570540,13030,13030,13030,13030,0
20230830,164900,2092570540,13030,13030,13030,13030,0
20230830,164800,2092570540,13030,13030,13030,13030,0
20230830,164700,2092570540,13030,13030,13030,13030,0
20230830,164600,2092570540,13030,13030,13030,13030,0
20230830,164500,2092570540,13030,13030,13030,13030,0
20230830,164400,2092570540,13030,13030,13030,13030,0
20230830,164300,2092570540,13030,13030,13030,13030,0
20230830,164200,2092570540,13030,13030,13030,13030,0
20230830,164100,2092570540,13030,13030,13030,13030,0
20230830,164000,2092570540,13030,13030,13030,13030,0
20230830,163900,2092570540,13030,13030,13030,13030,0
20230830,163800,2092570540,13030,13030,13030,13030,0
20230830,163700,2092570540,13030,13030,13030,13030,0
20230830,163600,2092570540,13030,13030,13030,13030,0
20230830,163500,2092570540,13030,13030,13030,13030,0
20230830,163400,2092570540,13030,13030,13030,13030,0
20230830,163300,2092570540,13030,13030,13030,13030,0
20230830,163200,2092570540,13030,13030,13030,13030,0
20230830,163100,2092570540,13030,13030,13030,13030,0
20230830,163000,2092570540,13030,13030,13030,13030,0
20230830,162900,2092570540,13030,13030,13030,13030,663
20230830,162800,2092570540,13030,13030,13030,13030,0
20230830,162700,2092570540,13030,13030,13030,13030,0
20230830,162600,2092570540,13030,13030,13030,13030,0
20230830,162500,2092570540,13030,13030,13030,13030,0
20230830,162400,2092570540,13030,13030,13030,13030,0
20230830,162300,2092570540,13030,13030,13030,13030,0
20230830,162200,2092570540,13030,13030,13030,13030,0
20230830,162100,2092570540,13030,13030,13030,13030,0
20230830,162000,2092570540,13030,13030,13030,13030,0
20230830,161900,2092570540,13030,13030,13030,13030,0
20230830,161800,2092570540,13030,13030,13030,13030,0
20230830,161700,2092570540,13030,13030,13030,13030,0
20230830,161600,2092570540,13030,13030,13030,13030,0
20230830,161500,2092570540,13030,13030,13030,13030,0
20230830,161400,2092570540,13030,13030,13030,13030,0
20230830,161300,2092570540,13030,13030,13030,13030,0
20230830,161200,2092570540,13030,13030,13030,13030,0
20230830,161100,2092570540,13030,13030,13030,13030,0
20230830,161000,2092570540,13030,13030,13030,13030,0
20230830,160900,2092570540,13030,13030,13030,13030,0
20230830,160800,2092570540,13030,13030,13030,13030,0
20230830,160700,2092570540,13030,13030,13030,13030,0
20230830,160600,2092570540,13030,13030,13030,13030,0
20230830,160500,2092570540,13030,13030,13030,13030,0
20230830,160400,2092570540,13030,13030,13030,13030,0
20230830,160300,2092570540,13030,13030,13030,13030,0
20230830,160200,2092570540,13030,13030,13030,13030,0
20230830,160100,2092570540,13030,13030,13030,13030,0
20230830,160000,2092570540,13030,13030,13030,13030,0
20230830,155900,2092570540,13030,13030,13030,13030,663
20230830,155800,2092570540,13030,13030,13030,13030,0
20230830,155700,2092570540,13030,13030,13030,13030,0
20230830,155600,2092570540,13030,13030,13030,13030,0
20230830,155500,2092570540,13030,13030,13030,13030,0
20230830,155400,2092570540,13030,13030,13030,13030,0
20230830,155300,2092570540,13030,13030,13030,13030,0
20230830,155200,2092570540,13030,13030,13030,13030,0
20230830,155100,2092570540,13030,13030,13030,13030,0
20230830,155000,2092570540,13030,13030,13030,13030,0
20230830,154900,2092570540,13030,13030,13030,13030,0
20230830,154800,2092570540,13030,13030,13030,13030,0
20230830,154700,2092570540,13030,13030,13030,13030,0
20230830,154600,2092570540,13030,13030,13030,13030,0
20230830,154500,2092570540,13030,13030,13030,13030,0
20230830,154400,2092570540,13030,13030,13030,13030,0
20230830,154300,2092570540,13030,13030,13030,13030,0
20230830,154200,2092570540,13030,13030,13030,13030,0
20230830,154100,2092570540,13030,13030,13030,13030,0
20230830,154000,2092570540,13030,13030,13030,13030,0
20230830,153900,2092570540,13030,13030,13030,13030,0
20230830,153800,2092570540,13030,13030,13030,13030,0
20230830,153700,2092570540,13030,13030,13030,13030,0
20230830,153600,2092570540,13030,13030,13030,13030,0
20230830,153500,2092570540,13030,13030,13030,13030,0
20230830,153400,2092570540,13030,13030,13030,13030,0
20230830,153300,2092570540,13030,13030,13030,13030,0
20230830,153200,2092570540,13030,13030,13030,13030,0
20230830,153100,2092570540,13030,13030,13030,13030,0
20230830,153000,2092570540,13030,13030,13030,13030,663
20230830,152900,2083931650,13160,13160,13160,13160,0
20230830,152800,2083931650,13160,13160,13160,13160,0
20230830,152700,2083931650,13160,13160,13160,13160,0
20230830,152600,2083931650,13160,13160,13160,13160,0
20230830,152500,2083931650,13160,13160,13160,13160,0
20230830,152400,2083931650,13160,13160,13160,13160,0
20230830,152300,2083931650,13160,13160,13160,13160,0
20230830,152200,2083931650,13160,13160,13160,13160,0
20230830,152100,2083931650,13160,13160,13160,13160,0
20230830,152000,2083931650,13160,13160,13160,13160,0
20230830,151900,2083931650,13160,13120,13160,13050,83
20230830,151800,2082845830,13170,13100,13170,13080,287
20230830,151700,2079085430,13170,13170,13170,13170,97
20230830,151600,2077807940,13100,13170,13170,13040,300
20230830,151500,2073873540,13170,13170,13170,13160,79
20230830,151400,2072833210,13060,13150,13170,13060,461
20230830,151300,2066771210,13160,13160,13160,13160,86
20230830,151200,2065639450,13100,13170,13170,13100,2
20230830,151100,2065613180,13100,13100,13100,13100,539
20230830,151000,2058552280,13100,13130,13170,13080,153
20230830,150900,2056539720,13130,13140,13150,13130,633
20230830,150800,2048216670,13140,13140,13140,13140,75
20230830,150700,2047231170,13130,13130,13130,13130,63
20230830,150600,2046403980,13150,13150,13150,13150,23
20230830,150500,2046101530,13090,13150,13150,13090,43
20230830,150400,2045537280,13150,13110,13150,13100,330
20230830,150300,2041212180,13150,13150,13150,13150,23
20230830,150200,2040909730,13150,13150,13150,13150,0
20230830,150100,2040909730,13150,13150,13150,13150,23
20230830,150000,2040607280,13140,13150,13150,13140,23
20230830,145900,2040305050,13150,13140,13150,13120,89
20230830,145800,2039136040,13140,13140,13140,13140,60
20230830,145700,2038347640,13140,13100,13140,13100,28
20230830,145600,2037980520,13100,13140,13140,13100,45
20230830,145500,2037389300,13100,13140,13140,13100,3
20230830,145400,2037349920,13140,13140,13140,13140,31
20230830,145300,2036942580,13140,13140,13140,13140,0
20230830,145200,2036942580,13140,13110,13140,13100,73
20230830,145100,2035984960,13150,13150,13150,13150,23
20230830,145000,2035682510,13110,13100,13110,13100,41
20230830,144900,2035145070,13110,13030,13110,13030,103
20230830,144800,2033801140,13020,13090,13180,13020,2013
20230830,144700,2007524040,13090,13110,13180,13080,1067
20230830,144600,1993555330,13190,13190,13190,13190,23
20230830,144500,1993251960,13090,13090,13090,13090,0
20230830,144400,1993251960,13090,13200,13200,13090,589
20230830,144300,1985520480,13200,13200,13200,13200,0
20230830,144200,1985520480,13200,13200,13200,13200,39
20230830,144100,1985005680,13200,13200,13200,13200,33
20230830,144000,1984570080,13180,13170,13180,13170,284
20230830,143900,1980827100,13180,13170,13180,13170,73
20230830,143800,1979865460,13180,13180,13180,13180,0
20230830,143700,1979865460,13180,13180,13180,13180,23
20230830,143600,1979562320,13170,13170,13170,13170,168
20230830,143500,1977349760,13180,13200,13200,13180,246
20230830,143400,1974106220,13200,13200,13200,13200,373
20230830,143300,1969182620,13200,13200,13200,13200,2
20230830,143200,1969156220,13200,13180,13200,13180,24
20230830,143100,1968839440,13180,13200,13200,13180,427
20230830,143000,1963205060,13200,13200,13200,13200,23
20230830,142900,1962901460,13200,13200,13200,13200,23
20230830,142800,1962597860,13200,13190,13200,13190,384
20230830,142700,1957530060,13200,13200,13200,13200,23
20230830,142600,1957226460,13190,13190,13190,13190,4
20230830,142500,1957173700,13190,13180,13190,13180,20
20230830,142400,1956910080,13170,13180,13180,13170,12
20230830,142300,1956751930,13190,13190,13190,13180,35
20230830,142200,1956290290,13200,13200,13200,13190,523
20230830,142100,1949386700,13200,13210,13210,13200,242
20230830,142000,1946190670,13210,13150,13210,13150,572
20230830,141900,1938643480,13140,13140,13140,13140,11
20230830,141800,1938498940,13150,13170,13190,13150,258
20230830,141700,1935103840,13180,13180,13200,13170,90
20230830,141600,1933916340,13200,13190,13200,13180,19
20230830,141500,1933665830,13210,13220,13220,13190,62
20230830,141400,1932846800,13210,13210,13210,13210,0
20230830,141300,1932846800,13210,13200,13220,13200,27
20230830,141200,1932489910,13200,13220,13220,13200,26
20230830,141100,1932146230,13210,13220,13220,13210,21
20230830,141000,1931868620,13220,13220,13220,13220,23
20230830,140900,1931564560,13200,13230,13230,13200,25
20230830,140800,1931234310,13230,13240,13240,13230,24
20230830,140700,1930916560,13240,13240,13240,13240,6
20230830,140600,1930837120,13240,13240,13240,13240,23
20230830,140500,1930532600,13230,13240,13240,13230,504
20230830,140400,1923864250,13240,13230,13240,13230,130
20230830,140300,1922144050,13240,13240,13240,13240,23
20230830,140200,1921839530,13230,13240,13240,13230,95
20230830,140100,1920581760,13240,13240,13240,13230,476
20230830,140000,1914283440,13230,13240,13240,13230,153
20230830,135900,1912258920,13240,13240,13240,13240,3
20230830,135800,1912219200,13240,13230,13240,13230,24
20230830,135700,1911901450,13230,13230,13230,13230,439
20230830,135600,1906093480,13240,13240,13240,13240,32
20230830,135500,1905669800,13240,13240,13240,13240,7
20230830,135400,1905577120,13240,13230,13240,13230,25
20230830,135300,1905246140,13230,13210,13230,13210,1019
20230830,135200,1891771470,13210,13210,13210,13210,66
20230830,135100,1890899610,13210,13200,13210,13200,30
20230830,135000,1890503360,13210,13200,13210,13200,737
20230830,134900,1880774820,13200,13200,13200,13200,837
20230830,134800,1869726420,13200,13190,13200,13180,1381
20230830,134700,1851498730,13190,13190,13190,13190,0
20230830,134600,1851498730,13190,13200,13200,13190,25
20230830,134500,1851168750,13200,13200,13200,13200,50
20230830,134400,1850508750,13200,13180,13200,13180,1278
20230830,134300,1833651990,13180,13190,13190,13180,37
20230830,134200,1833164100,13190,13190,13190,13190,3
20230830,134100,1833124530,13190,13190,13190,13190,23
20230830,134000,1832821160,13190,13190,13190,13190,0
20230830,133900,1832821160,13190,13190,13190,13160,32
20230830,133800,1832399230,13190,13190,13190,13190,0
20230830,133700,1832399230,13190,13190,13190,13190,23
20230830,133600,1832095860,13190,13190,13190,13190,24
20230830,133500,1831779300,13200,13200,13200,13200,0
20230830,133400,1831779300,13200,13190,13200,13140,624
20230830,133300,1823547590,13180,13180,13180,13180,0
20230830,133200,1823547590,13180,13140,13180,13130,365
20230830,133100,1818746390,13140,13190,13190,13140,382
20230830,133000,1813711680,13180,13190,13190,13180,4
20230830,132900,1813658950,13190,13180,13190,13180,94
20230830,132800,1812419790,13180,13170,13180,13140,320
20230830,132700,1808212490,13180,13180,13180,13180,37
20230830,132600,1807724830,13180,13180,13180,13180,1
20230830,132500,1807711650,13180,13180,13190,13180,25
20230830,132400,1807381920,13190,13190,13190,13190,23
20230830,132300,1807078550,13180,13180,13180,13180,29
20230830,132200,1806696330,13180,13180,13180,13170,90
20230830,132100,1805510180,13180,13180,13180,13180,50
20230830,132000,1804851180,13190,13190,13190,13190,23
20230830,131900,1804547810,13180,13180,13190,13180,361
20230830,131800,1799789270,13180,13190,13190,13180,21
20230830,131700,1799512350,13200,13180,13200,13180,124
20230830,131600,1797875800,13190,13190,13190,13190,0
20230830,131500,1797875800,13190,13190,13200,13190,80
20230830,131400,1796820580,13190,13160,13190,13160,177
20230830,131300,1794489080,13160,13160,13160,13160,61
20230830,131200,1793686320,13160,13160,13160,13160,24
20230830,131100,1793370480,13130,13130,13130,13130,0
20230830,131000,1793370480,13130,13130,13170,13130,61
20230830,130900,1792568270,13160,13170,13170,13160,3
20230830,130800,1792528780,13170,13170,13170,13170,128
20230830,130700,1790843020,13160,13200,13230,13160,139
20230830,130600,1789007570,13200,13200,13200,13200,789
20230830,130500,1778592770,13250,13160,13250,13160,24
20230830,130400,1778274880,13250,13250,13250,13250,35
20230830,130300,1777811130,13250,13230,13250,13230,264
20230830,130200,1774314660,13230,13200,13230,13200,1123
20230830,130100,1759485420,13200,13200,13200,13200,35
20230830,130000,1759023420,13200,13200,13200,13200,24
20230830,125900,1758706620,13190,13190,13190,13190,0
20230830,125800,1758706620,13190,13190,13190,13190,171
20230830,125700,1756451130,13190,13190,13190,13190,0
20230830,125600,1756451130,13190,13190,13190,13190,23
20230830,125500,1756147760,13120,13120,13200,13120,377
20230830,125400,1751199680,13200,13200,13200,13200,306
20230830,125300,1747160480,13200,13200,13200,13200,23
20230830,125200,1746856880,13100,13130,13130,13100,3000
20230830,125100,1707546590,13140,13210,13210,13140,2023
20230830,125000,1680952940,13210,13210,13210,13210,23
20230830,124900,1680649110,13200,13200,13200,13200,695
20230830,124800,1671475110,13200,13150,13200,13150,942
20230830,124700,1659053240,13160,13160,13160,13160,27
20230830,124600,1658697920,13160,13130,13160,13130,33
20230830,124500,1658264600,13130,13190,13190,13130,214
20230830,124400,1655451500,13140,13170,13180,13140,359
20230830,124300,1650725940,13170,13170,13180,13130,138
20230830,124200,1648908290,13180,13180,13180,13180,0
20230830,124100,1648908290,13180,13150,13180,13130,999
20230830,124000,1635752210,13160,13160,13160,13130,248
20230830,123900,1632495820,13170,13170,13170,13170,25
20230830,123800,1632166570,13170,13180,13180,13170,94
20230830,123700,1630927700,13190,13190,13190,13190,1
20230830,123600,1630914510,13190,13190,13190,13190,73
20230830,123500,1629951640,13180,13190,13190,13180,139
20230830,123400,1628118370,13190,13170,13190,13150,384
20230830,123300,1623058960,13170,13170,13170,13170,28
20230830,123200,1622690200,13090,13150,13150,13070,336
20230830,123100,1618283150,13200,13150,13200,13150,34
20230830,123000,1617834900,13150,13170,13170,13150,349
20230830,122900,1613243520,13200,13160,13200,13150,143
20230830,122800,1611361410,13160,13240,13240,13160,458
20230830,122700,1605327650,13240,13230,13250,13210,547
20230830,122600,1598086300,13210,13170,13230,13170,118
20230830,122500,1596527100,13230,13190,13230,13160,883
20230830,122400,1584896790,13200,13190,13200,13070,610
20230830,122300,1576875690,13190,13250,13250,13190,1145
20230830,122200,1561730040,13260,13270,13280,13260,776
20230830,122100,1551432570,13270,13290,13290,13270,250
20230830,122000,1548112460,13290,13300,13300,13290,494
20230830,121900,1541544290,13300,13380,13400,13300,740
20230830,121800,1531674960,13410,13390,13420,13390,403
20230830,121700,1526273390,13400,13420,13420,13400,741
20230830,121600,1516329420,13400,13420,13450,13390,1852
20230830,121500,1491456220,13400,13360,13410,13360,4194
20230830,121400,1435278780,13360,13330,13360,13330,432
20230830,121300,1429512730,13330,13310,13330,13310,220
20230830,121200,1426581430,13310,13360,13370,13310,618
20230830,121100,1418327410,13370,13370,13370,13360,200
20230830,121000,1415654730,13370,13330,13400,13290,5457
20230830,120900,1342725780,13330,13240,13330,13230,3249
20230830,120800,1299602780,13240,13220,13240,13220,370
20230830,120700,1294706300,13210,13220,13220,13200,532
20230830,120600,1287677230,13230,13180,13240,13180,9374
20230830,120500,1163993910,13180,13160,13180,13160,707
20230830,120400,1154675990,13180,13160,13180,13160,291
20230830,120300,1150841460,13160,13140,13170,13140,2189
20230830,120200,1122058450,13140,13110,13140,13110,2420
20230830,120100,1090317760,13110,13110,13110,13110,2
20230830,120000,1090291540,13140,13110,13140,13110,690
20230830,115900,1081232690,13110,13110,13120,13110,199
20230830,115800,1078623780,13110,13110,13110,13110,36
20230830,115700,1078151820,13110,13100,13110,13100,16
20230830,115600,1077942190,13100,13080,13100,13080,609
20230830,115500,1069972720,13080,13080,13080,13080,26
20230830,115400,1069632640,13080,13110,13110,13080,40
20230830,115300,1069108980,13110,13100,13110,13100,44
20230830,115200,1068532290,13100,13110,13110,13090,26
20230830,115100,1068191480,13110,13110,13110,13110,20
20230830,115000,1067929280,13110,13110,13110,13020,353
20230830,114900,1063302850,13110,13110,13110,13100,4
20230830,114800,1063250420,13110,13110,13110,13110,43
20230830,114700,1062686690,13110,13090,13110,13090,43
20230830,114600,1062123340,13090,13120,13120,13090,73
20230830,114500,1061165720,13120,13120,13120,13100,115
20230830,114400,1059657340,13120,13120,13120,13120,22
20230830,114300,1059368700,13120,13140,13140,13120,82
20230830,114200,1058292300,13100,13140,13140,13100,214
20230830,114100,1055482060,13140,13120,13140,13120,99
20230830,114000,1054182330,13130,13110,13140,13110,83
20230830,113900,1053091790,13110,13100,13110,13100,7
20230830,113800,1053000030,13110,13150,13150,13100,218
20230830,113700,1050141030,13150,13150,13150,13100,95
20230830,113600,1048892280,13150,13150,13150,13100,45
20230830,113500,1048300630,13150,13140,13150,13140,63
20230830,113400,1047472530,13140,13140,13140,13140,5
20230830,113300,1047406830,13130,13120,13140,13120,496
20230830,113200,1040890070,13140,13150,13150,13140,138
20230830,113100,1039076590,13150,13140,13150,13140,59
20230830,113000,1038301260,13150,13120,13150,13110,1215
20230830,112900,1022337160,13110,13110,13110,13110,77
20230830,112800,1021327690,13110,13100,13110,13100,4
20230830,112700,1021275260,13100,13120,13130,13100,482
20230830,112600,1014954120,13130,13130,13150,13130,423
20230830,112500,1009396480,13130,13090,13130,13080,2003
20230830,112400,983153450,13080,13080,13080,13080,10
20230830,112300,983022650,13090,13090,13100,13070,713
20230830,112200,973689520,13090,13090,13090,13060,64
20230830,112100,972852360,13090,13100,13100,12950,661
20230830,112000,964217220,13100,13080,13100,13070,1230
20230830,111900,948124900,13080,13050,13080,13040,448
20230830,111800,942273140,13050,13080,13080,13050,30
20230830,111700,941880860,13080,13090,13090,13050,81
20230830,111600,940822380,13090,13100,13100,13090,100
20230830,111500,939513250,13100,13090,13100,13080,672
20230830,111400,930718540,13080,13080,13100,13080,1788
20230830,111300,907296080,13080,13100,13100,13080,444
20230830,111200,901484930,13100,13100,13100,13090,619
20230830,111100,893376430,13100,13100,13100,13090,554
20230830,111000,886123160,13090,13090,13100,13080,345
20230830,110900,881608260,13080,13060,13090,13060,1168
20230830,110800,866332280,13080,13080,13080,13060,532
20230830,110700,859378690,13080,12990,13080,12940,16854
20230830,110600,640245500,12990,12980,12990,12970,1579
20230830,110500,619739360,12980,12970,12980,12900,1717
20230830,110400,597525640,12970,12960,12970,12960,128
20230830,110300,595866670,12960,12960,12960,12950,121
20230830,110200,594299610,12960,12970,12970,12960,108
20230830,110100,592898910,12970,12970,12980,12970,38
20230830,110000,592406020,12980,12980,12980,12980,234
20230830,105900,589368700,12980,12980,12980,12970,570
20230830,105800,581975100,12980,12990,12990,12980,19
20230830,105700,581728310,12990,12950,12990,12950,1979
20230830,105600,556058610,12950,12930,12960,12930,670
20230830,105500,547380470,12930,12880,12930,12870,3221
20230830,105400,505818400,12890,12890,12900,12890,110
20230830,105300,504400470,12890,12890,12890,12890,57
20230830,105200,503665740,12890,12890,12890,12890,42
20230830,105100,503124360,12890,12890,12890,12890,67
20230830,105000,502260730,12890,12870,12890,12870,113
20230830,104900,500804970,12870,12840,12890,12840,2293
20230830,104800,471308620,12840,12840,12840,12840,49
20230830,104700,470679460,12830,12840,12840,12830,158
20230830,104600,468651740,12840,12840,12840,12830,289
20230830,104500,464942580,12830,12830,12830,12830,25
20230830,104400,464621830,12840,12840,12840,12830,24
20230830,104300,464313680,12830,12800,12830,12770,459
20230830,104200,458440640,12830,12800,12840,12800,50
20230830,104100,457799660,12800,12840,12840,12800,83
20230830,104000,456736980,12840,12840,12840,12800,171
20230830,103900,454546540,12840,12850,12850,12840,18
20230830,103800,454315260,12850,12850,12850,12840,31
20230830,103700,453917140,12850,12850,12850,12850,71
20230830,103600,453004790,12850,12850,12850,12820,83
20230830,103500,451940190,12850,12840,12850,12840,564
20230830,103400,444696050,12850,12850,12850,12820,12
20230830,103300,444541970,12850,12840,12850,12840,130
20230830,103200,442871820,12840,12840,12840,12840,8
20230830,103100,442769100,12840,12820,12850,12820,895
20230830,103000,431281880,12830,12830,12830,12820,97
20230830,102900,430037870,12830,12830,12830,12830,6
20230830,102800,429960890,12820,12830,12830,12820,144
20230830,102700,428113680,12830,12820,12830,12820,311
20230830,102600,424126640,12820,12800,12820,12700,1992
20230830,102500,398651720,12800,12800,12800,12790,44
20230830,102400,398088550,12800,12790,12800,12790,24
20230830,102300,397781570,12790,12800,12800,12790,38
20230830,102200,397295450,12800,12800,12800,12800,39
20230830,102100,396796250,12800,12800,12800,12800,42
20230830,102000,396258650,12810,12810,12810,12760,54
20230830,101900,395567460,12810,12810,12810,12810,4
20230830,101800,395516220,12810,12790,12810,12790,178
20230830,101700,393238730,12790,12790,12790,12790,26
20230830,101600,392906190,12790,12790,12790,12790,29
20230830,101500,392535280,12790,12800,12800,12790,17
20230830,101400,392317840,12800,12800,12800,12800,46
20230830,101300,391729040,12800,12800,12800,12800,118
20230830,101200,390218640,12800,12800,12800,12800,226
20230830,101100,387325840,12800,12790,12800,12790,206
20230830,101000,384689430,12790,12790,12800,12790,225
20230830,100900,381811660,12790,12790,12790,12790,41
20230830,100800,381287270,12790,12800,12800,12790,42
20230830,100700,380749690,12730,12810,12810,12730,452
20230830,100600,374985040,12810,12800,12810,12800,678
20230830,100500,366306470,12800,12800,12800,12800,21
20230830,100400,366037670,12800,12810,12810,12680,122
20230830,100300,364480980,12800,12810,12810,12800,26
20230830,100200,364148130,12810,12810,12810,12800,44
20230830,100100,363584540,12810,12800,12810,12800,30
20230830,100000,363200470,12800,12820,12830,12650,1707
20230830,095900,341488540,12800,12800,12800,12790,123
20230830,095800,339914190,12800,12800,12800,12800,58
20230830,095700,339171790,12800,12810,12810,12730,530
20230830,095600,332419490,12810,12800,12810,12800,48
20230830,095500,331804670,12800,12740,12800,12740,574
20230830,095400,324490530,12740,12740,12740,12740,130
20230830,095300,322834330,12740,12730,12740,12690,122
20230830,095200,321284550,12730,12730,12730,12730,38
20230830,095100,320800810,12730,12740,12740,12730,51
20230830,095000,320151290,12740,12740,12740,12710,7
20230830,094900,320062140,12740,12740,12750,12740,56
20230830,094800,319348680,12740,12750,12750,12690,197
20230830,094700,316845430,12750,12740,12750,12740,44
20230830,094600,316284440,12710,12750,12750,12710,200
20230830,094500,313740140,12750,12800,12820,12710,1501
20230830,094400,294581420,12820,12800,12840,12800,63
20230830,094300,293773840,12820,12820,12820,12810,136
20230830,094200,292030360,12840,12820,12960,12820,2969
20230830,094100,253709740,12830,12800,12830,12800,341
20230830,094000,249334840,12800,12850,12890,12800,961
20230830,093900,236980960,12850,12840,12850,12830,687
20230830,093800,228155940,12840,12820,12840,12820,195
20230830,093700,225655150,12820,12780,12820,12780,967
20230830,093600,213285210,12780,12760,12780,12760,266
20230830,093500,209889510,12760,12740,12760,12730,869
20230830,093400,198816010,12730,12720,12740,12720,572
20230830,093300,191538880,12720,12720,12720,12710,487
20230830,093200,185344500,12720,12680,12720,12680,1993
20230830,093100,160045280,12680,12640,12680,12640,313
20230830,093000,156078680,12670,12620,12670,12620,1449
20230830,092900,137755180,12610,12590,12610,12590,212
20230830,092800,135083020,12620,12600,12620,12600,175
20230830,092700,132875810,12600,12610,12610,12600,252
20230830,092600,129698190,12610,12620,12620,12610,19
20230830,092500,129458500,12630,12630,12630,12630,81
20230830,092400,128435470,12640,12630,12640,12630,252
20230830,092300,125252210,12630,12640,12650,12630,1017
20230830,092200,112394820,12640,12620,12640,12620,536
20230830,092100,105624220,12620,12580,12620,12580,289
20230830,092000,101980920,12580,12560,12580,12560,8
20230830,091900,101880300,12590,12600,12600,12590,12
20230830,091800,101729120,12600,12600,12630,12600,573
20230830,091700,94509050,12630,12570,12630,12570,3727
20230830,091600,47557540,12570,12570,12570,12560,29
20230830,091500,47193020,12570,12530,12570,12530,450
20230830,091400,41553200,12530,12500,12530,12500,324
20230830,091300,37503170,12530,12510,12530,12510,111
20230830,091200,36112400,12510,12500,12510,12500,204
20230830,091100,33561360,12500,12470,12500,12470,1063
20230830,091000,20278150,12380,12470,12480,12380,147
20230830,090900,18448530,12480,12480,12480,12480,39
20230830,090800,17961810,12490,12490,12490,12490,0
20230830,090700,17961810,12490,12490,12490,12490,301
20230830,090600,14202320,12490,12480,12490,12480,222
20230830,090500,11430650,12450,12450,12450,12450,0
20230830,090400,11430650,12450,12410,12450,12410,309
20230830,090300,7588120,12410,12410,12410,12410,21
20230830,090200,7327510,12320,12330,12330,12320,6
20230830,090100,7253540,12320,12370,12410,12320,484
20230830,090000,1280440,12410,12310,12410,12310,104