KissMeData/093370/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,195100,4395548080,11590,11590,11590,11590,7074
20230830,195000,4395548080,11590,11590,11590,11590,0
20230830,194900,4395548080,11590,11590,11590,11590,0
20230830,194800,4395548080,11590,11590,11590,11590,0
20230830,194700,4395548080,11590,11590,11590,11590,0
20230830,194600,4395548080,11590,11590,11590,11590,0
20230830,194500,4395548080,11590,11590,11590,11590,0
20230830,194400,4395548080,11590,11590,11590,11590,0
20230830,194300,4395548080,11590,11590,11590,11590,0
20230830,194200,4395548080,11590,11590,11590,11590,0
20230830,194100,4395548080,11590,11590,11590,11590,0
20230830,194000,4395548080,11590,11590,11590,11590,0
20230830,193900,4395548080,11590,11590,11590,11590,0
20230830,193800,4395548080,11590,11590,11590,11590,0
20230830,193700,4395548080,11590,11590,11590,11590,0
20230830,193600,4395548080,11590,11590,11590,11590,0
20230830,193500,4395548080,11590,11590,11590,11590,0
20230830,193400,4395548080,11590,11590,11590,11590,0
20230830,193300,4395548080,11590,11590,11590,11590,0
20230830,193200,4395548080,11590,11590,11590,11590,0
20230830,193100,4395548080,11590,11590,11590,11590,0
20230830,193000,4395548080,11590,11590,11590,11590,0
20230830,192900,4395548080,11590,11590,11590,11590,0
20230830,192800,4395548080,11590,11590,11590,11590,0
20230830,192700,4395548080,11590,11590,11590,11590,0
20230830,192600,4395548080,11590,11590,11590,11590,0
20230830,192500,4395548080,11590,11590,11590,11590,0
20230830,192400,4395548080,11590,11590,11590,11590,0
20230830,192300,4395548080,11590,11590,11590,11590,0
20230830,192200,4395548080,11590,11590,11590,11590,0
20230830,192100,4395548080,11590,11590,11590,11590,7074
20230830,192000,4395548080,11590,11590,11590,11590,0
20230830,191900,4395548080,11590,11590,11590,11590,0
20230830,191800,4395548080,11590,11590,11590,11590,0
20230830,191700,4395548080,11590,11590,11590,11590,0
20230830,191600,4395548080,11590,11590,11590,11590,0
20230830,191500,4395548080,11590,11590,11590,11590,0
20230830,191400,4395548080,11590,11590,11590,11590,0
20230830,191300,4395548080,11590,11590,11590,11590,0
20230830,191200,4395548080,11590,11590,11590,11590,0
20230830,191100,4395548080,11590,11590,11590,11590,0
20230830,191000,4395548080,11590,11590,11590,11590,0
20230830,190900,4395548080,11590,11590,11590,11590,0
20230830,190800,4395548080,11590,11590,11590,11590,0
20230830,190700,4395548080,11590,11590,11590,11590,0
20230830,190600,4395548080,11590,11590,11590,11590,0
20230830,190500,4395548080,11590,11590,11590,11590,0
20230830,190400,4395548080,11590,11590,11590,11590,0
20230830,190300,4395548080,11590,11590,11590,11590,0
20230830,190200,4395548080,11590,11590,11590,11590,0
20230830,190100,4395548080,11590,11590,11590,11590,0
20230830,190000,4395548080,11590,11590,11590,11590,0
20230830,185900,4395548080,11590,11590,11590,11590,0
20230830,185800,4395548080,11590,11590,11590,11590,0
20230830,185700,4395548080,11590,11590,11590,11590,0
20230830,185600,4395548080,11590,11590,11590,11590,0
20230830,185500,4395548080,11590,11590,11590,11590,0
20230830,185400,4395548080,11590,11590,11590,11590,0
20230830,185300,4395548080,11590,11590,11590,11590,0
20230830,185200,4395548080,11590,11590,11590,11590,0
20230830,185100,4395548080,11590,11590,11590,11590,7074
20230830,185000,4395548080,11590,11590,11590,11590,0
20230830,184900,4395548080,11590,11590,11590,11590,0
20230830,184800,4395548080,11590,11590,11590,11590,0
20230830,184700,4395548080,11590,11590,11590,11590,0
20230830,184600,4395548080,11590,11590,11590,11590,0
20230830,184500,4395548080,11590,11590,11590,11590,0
20230830,184400,4395548080,11590,11590,11590,11590,0
20230830,184300,4395548080,11590,11590,11590,11590,0
20230830,184200,4395548080,11590,11590,11590,11590,0
20230830,184100,4395548080,11590,11590,11590,11590,0
20230830,184000,4395548080,11590,11590,11590,11590,0
20230830,183900,4395548080,11590,11590,11590,11590,0
20230830,183800,4395548080,11590,11590,11590,11590,0
20230830,183700,4395548080,11590,11590,11590,11590,0
20230830,183600,4395548080,11590,11590,11590,11590,0
20230830,183500,4395548080,11590,11590,11590,11590,0
20230830,183400,4395548080,11590,11590,11590,11590,0
20230830,183300,4395548080,11590,11590,11590,11590,0
20230830,183200,4395548080,11590,11590,11590,11590,0
20230830,183100,4395548080,11590,11590,11590,11590,0
20230830,183000,4395548080,11590,11590,11590,11590,0
20230830,182900,4395548080,11590,11590,11590,11590,0
20230830,182800,4395548080,11590,11590,11590,11590,0
20230830,182700,4395548080,11590,11590,11590,11590,0
20230830,182600,4395548080,11590,11590,11590,11590,0
20230830,182500,4395548080,11590,11590,11590,11590,0
20230830,182400,4395548080,11590,11590,11590,11590,0
20230830,182300,4395548080,11590,11590,11590,11590,0
20230830,182200,4395548080,11590,11590,11590,11590,0
20230830,182100,4395548080,11590,11590,11590,11590,7074
20230830,182000,4395548080,11590,11590,11590,11590,0
20230830,181900,4395548080,11590,11590,11590,11590,0
20230830,181800,4395548080,11590,11590,11590,11590,0
20230830,181700,4395548080,11590,11590,11590,11590,0
20230830,181600,4395548080,11590,11590,11590,11590,0
20230830,181500,4395548080,11590,11590,11590,11590,0
20230830,181400,4395548080,11590,11590,11590,11590,0
20230830,181300,4395548080,11590,11590,11590,11590,0
20230830,181200,4395548080,11590,11590,11590,11590,0
20230830,181100,4395548080,11590,11590,11590,11590,0
20230830,181000,4395548080,11590,11590,11590,11590,0
20230830,180900,4395548080,11590,11590,11590,11590,0
20230830,180800,4395548080,11590,11590,11590,11590,0
20230830,180700,4395548080,11590,11590,11590,11590,0
20230830,180600,4395548080,11590,11590,11590,11590,0
20230830,180500,4395548080,11590,11590,11590,11590,0
20230830,180400,4395548080,11590,11590,11590,11590,0
20230830,180300,4395548080,11590,11590,11590,11590,0
20230830,180200,4395548080,11590,11590,11590,11590,0
20230830,180100,4395548080,11590,11590,11590,11590,0
20230830,180000,4395548080,11590,11590,11590,11590,0
20230830,175900,4395548080,11590,11590,11590,11590,0
20230830,175800,4395548080,11590,11590,11590,11590,0
20230830,175700,4395548080,11590,11590,11590,11590,0
20230830,175600,4395548080,11590,11590,11590,11590,0
20230830,175500,4395548080,11590,11590,11590,11590,0
20230830,175400,4395548080,11590,11590,11590,11590,0
20230830,175300,4395548080,11590,11590,11590,11590,0
20230830,175200,4395548080,11590,11590,11590,11590,0
20230830,175100,4395548080,11590,11590,11590,11590,7074
20230830,175000,4395548080,11590,11590,11590,11590,0
20230830,174900,4395548080,11590,11590,11590,11590,0
20230830,174800,4395548080,11590,11590,11590,11590,0
20230830,174700,4395548080,11590,11590,11590,11590,0
20230830,174600,4395548080,11590,11590,11590,11590,0
20230830,174500,4395548080,11590,11590,11590,11590,0
20230830,174400,4395548080,11590,11590,11590,11590,0
20230830,174300,4395548080,11590,11590,11590,11590,0
20230830,174200,4395548080,11590,11590,11590,11590,0
20230830,174100,4395548080,11590,11590,11590,11590,0
20230830,174000,4395548080,11590,11590,11590,11590,0
20230830,173900,4395548080,11590,11590,11590,11590,0
20230830,173800,4395548080,11590,11590,11590,11590,0
20230830,173700,4395548080,11590,11590,11590,11590,0
20230830,173600,4395548080,11590,11590,11590,11590,0
20230830,173500,4395548080,11590,11590,11590,11590,0
20230830,173400,4395548080,11590,11590,11590,11590,0
20230830,173300,4395548080,11590,11590,11590,11590,0
20230830,173200,4395548080,11590,11590,11590,11590,0
20230830,173100,4395548080,11590,11590,11590,11590,0
20230830,173000,4395548080,11590,11590,11590,11590,0
20230830,172900,4395548080,11590,11590,11590,11590,0
20230830,172800,4395548080,11590,11590,11590,11590,0
20230830,172700,4395548080,11590,11590,11590,11590,0
20230830,172600,4395548080,11590,11590,11590,11590,0
20230830,172500,4395548080,11590,11590,11590,11590,0
20230830,172400,4395548080,11590,11590,11590,11590,0
20230830,172300,4395548080,11590,11590,11590,11590,0
20230830,172200,4395548080,11590,11590,11590,11590,0
20230830,172100,4395548080,11590,11590,11590,11590,7074
20230830,172000,4395548080,11590,11590,11590,11590,0
20230830,171900,4395548080,11590,11590,11590,11590,0
20230830,171800,4395548080,11590,11590,11590,11590,0
20230830,171700,4395548080,11590,11590,11590,11590,0
20230830,171600,4395548080,11590,11590,11590,11590,0
20230830,171500,4395548080,11590,11590,11590,11590,0
20230830,171400,4395548080,11590,11590,11590,11590,0
20230830,171300,4395548080,11590,11590,11590,11590,0
20230830,171200,4395548080,11590,11590,11590,11590,0
20230830,171100,4395548080,11590,11590,11590,11590,0
20230830,171000,4395548080,11590,11590,11590,11590,0
20230830,170900,4395548080,11590,11590,11590,11590,0
20230830,170800,4395548080,11590,11590,11590,11590,0
20230830,170700,4395548080,11590,11590,11590,11590,0
20230830,170600,4395548080,11590,11590,11590,11590,0
20230830,170500,4395548080,11590,11590,11590,11590,0
20230830,170400,4395548080,11590,11590,11590,11590,0
20230830,170300,4395548080,11590,11590,11590,11590,0
20230830,170200,4395548080,11590,11590,11590,11590,0
20230830,170100,4395548080,11590,11590,11590,11590,0
20230830,170000,4395548080,11590,11590,11590,11590,0
20230830,165900,4395548080,11590,11590,11590,11590,0
20230830,165800,4395548080,11590,11590,11590,11590,0
20230830,165700,4395548080,11590,11590,11590,11590,0
20230830,165600,4395548080,11590,11590,11590,11590,0
20230830,165500,4395548080,11590,11590,11590,11590,0
20230830,165400,4395548080,11590,11590,11590,11590,0
20230830,165300,4395548080,11590,11590,11590,11590,0
20230830,165200,4395548080,11590,11590,11590,11590,0
20230830,165100,4395548080,11590,11590,11590,11590,7074
20230830,165000,4395548080,11590,11590,11590,11590,0
20230830,164900,4395548080,11590,11590,11590,11590,0
20230830,164800,4395548080,11590,11590,11590,11590,0
20230830,164700,4395548080,11590,11590,11590,11590,0
20230830,164600,4395548080,11590,11590,11590,11590,0
20230830,164500,4395548080,11590,11590,11590,11590,0
20230830,164400,4395548080,11590,11590,11590,11590,0
20230830,164300,4395548080,11590,11590,11590,11590,0
20230830,164200,4395548080,11590,11590,11590,11590,0
20230830,164100,4395548080,11590,11590,11590,11590,0
20230830,164000,4395548080,11590,11590,11590,11590,0
20230830,163900,4395548080,11590,11590,11590,11590,0
20230830,163800,4395548080,11590,11590,11590,11590,0
20230830,163700,4395548080,11590,11590,11590,11590,0
20230830,163600,4395548080,11590,11590,11590,11590,0
20230830,163500,4395548080,11590,11590,11590,11590,0
20230830,163400,4395548080,11590,11590,11590,11590,0
20230830,163300,4395548080,11590,11590,11590,11590,0
20230830,163200,4395548080,11590,11590,11590,11590,0
20230830,163100,4395548080,11590,11590,11590,11590,0
20230830,163000,4395548080,11590,11590,11590,11590,0
20230830,162900,4395548080,11590,11590,11590,11590,0
20230830,162800,4395548080,11590,11590,11590,11590,0
20230830,162700,4395548080,11590,11590,11590,11590,0
20230830,162600,4395548080,11590,11590,11590,11590,0
20230830,162500,4395548080,11590,11590,11590,11590,0
20230830,162400,4395548080,11590,11590,11590,11590,0
20230830,162300,4395548080,11590,11590,11590,11590,0
20230830,162200,4395548080,11590,11590,11590,11590,0
20230830,162100,4395548080,11590,11590,11590,11590,7074
20230830,162000,4395548080,11590,11590,11590,11590,0
20230830,161900,4395548080,11590,11590,11590,11590,0
20230830,161800,4395548080,11590,11590,11590,11590,0
20230830,161700,4395548080,11590,11590,11590,11590,0
20230830,161600,4395548080,11590,11590,11590,11590,0
20230830,161500,4395548080,11590,11590,11590,11590,0
20230830,161400,4395548080,11590,11590,11590,11590,0
20230830,161300,4395548080,11590,11590,11590,11590,0
20230830,161200,4395548080,11590,11590,11590,11590,0
20230830,161100,4395548080,11590,11590,11590,11590,0
20230830,161000,4395548080,11590,11590,11590,11590,0
20230830,160900,4395548080,11590,11590,11590,11590,0
20230830,160800,4395548080,11590,11590,11590,11590,0
20230830,160700,4395548080,11590,11590,11590,11590,0
20230830,160600,4395548080,11590,11590,11590,11590,0
20230830,160500,4395548080,11590,11590,11590,11590,0
20230830,160400,4395548080,11590,11590,11590,11590,0
20230830,160300,4395548080,11590,11590,11590,11590,0
20230830,160200,4395548080,11590,11590,11590,11590,0
20230830,160100,4395548080,11590,11590,11590,11590,0
20230830,160000,4395548080,11590,11590,11590,11590,0
20230830,155900,4395548080,11590,11590,11590,11590,0
20230830,155800,4395548080,11590,11590,11590,11590,0
20230830,155700,4395548080,11590,11590,11590,11590,0
20230830,155600,4395548080,11590,11590,11590,11590,0
20230830,155500,4395548080,11590,11590,11590,11590,0
20230830,155400,4395548080,11590,11590,11590,11590,0
20230830,155300,4395548080,11590,11590,11590,11590,0
20230830,155200,4395548080,11590,11590,11590,11590,0
20230830,155100,4395548080,11590,11590,11590,11590,7074
20230830,155000,4395548080,11590,11590,11590,11590,0
20230830,154900,4395548080,11590,11590,11590,11590,0
20230830,154800,4395548080,11590,11590,11590,11590,0
20230830,154700,4395548080,11590,11590,11590,11590,0
20230830,154600,4395548080,11590,11590,11590,11590,0
20230830,154500,4395548080,11590,11590,11590,11590,0
20230830,154400,4395548080,11590,11590,11590,11590,0
20230830,154300,4395548080,11590,11590,11590,11590,0
20230830,154200,4395548080,11590,11590,11590,11590,0
20230830,154100,4395548080,11590,11590,11590,11590,0
20230830,154000,4395548080,11590,11590,11590,11590,0
20230830,153900,4395548080,11590,11590,11590,11590,0
20230830,153800,4395548080,11590,11590,11590,11590,0
20230830,153700,4395548080,11590,11590,11590,11590,0
20230830,153600,4395548080,11590,11590,11590,11590,0
20230830,153500,4395548080,11590,11590,11590,11590,0
20230830,153400,4395548080,11590,11590,11590,11590,0
20230830,153300,4395548080,11590,11590,11590,11590,0
20230830,153200,4395548080,11590,11590,11590,11590,0
20230830,153100,4395548080,11590,11590,11590,11590,0
20230830,153000,4395548080,11590,11590,11590,11590,7074
20230830,152900,4313560420,11590,11590,11590,11590,0
20230830,152800,4313560420,11590,11590,11590,11590,0
20230830,152700,4313560420,11590,11590,11590,11590,0
20230830,152600,4313560420,11590,11590,11590,11590,0
20230830,152500,4313560420,11590,11590,11590,11590,0
20230830,152400,4313560420,11590,11590,11590,11590,0
20230830,152300,4313560420,11590,11590,11590,11590,0
20230830,152200,4313560420,11590,11590,11590,11590,0
20230830,152100,4313560420,11590,11590,11590,11590,0
20230830,152000,4313560420,11590,11590,11590,11590,0
20230830,151900,4313560420,11590,11590,11600,11590,1068
20230830,151800,4301182290,11590,11600,11600,11580,1009
20230830,151700,4289488650,11590,11590,11600,11590,3574
20230830,151600,4248065590,11600,11610,11610,11590,5902
20230830,151500,4179605450,11600,11600,11610,11600,3374
20230830,151400,4140462590,11600,11600,11610,11600,482
20230830,151300,4134868080,11600,11610,11610,11600,816
20230830,151200,4125401440,11610,11610,11610,11610,143
20230830,151100,4123741210,11610,11610,11610,11610,1418
20230830,151000,4107278230,11610,11610,11610,11600,959
20230830,150900,4096144250,11600,11610,11610,11600,269
20230830,150800,4093023630,11610,11610,11610,11600,1400
20230830,150700,4076778330,11620,11610,11620,11610,744
20230830,150600,4068140350,11610,11610,11620,11610,356
20230830,150500,4064005020,11620,11620,11620,11610,1070
20230830,150400,4051575380,11610,11610,11610,11610,1176
20230830,150300,4037922020,11610,11610,11620,11610,14
20230830,150200,4037759380,11610,11610,11610,11610,366
20230830,150100,4033510120,11610,11610,11620,11610,1863
20230830,150000,4011880390,11620,11620,11620,11620,250
20230830,145900,4008975390,11620,11620,11620,11620,15
20230830,145800,4008801090,11620,11610,11620,11610,57
20230830,145700,4008138820,11620,11610,11620,11610,834
20230830,145600,3998452960,11620,11620,11620,11620,8
20230830,145500,3998360000,11620,11620,11620,11620,9
20230830,145400,3998255420,11610,11620,11620,11610,27
20230830,145300,3997941810,11610,11610,11610,11610,1065
20230830,145200,3985577160,11610,11620,11620,11610,149
20230830,145100,3983845800,11620,11610,11620,11610,250
20230830,145000,3980941650,11610,11610,11620,11610,199
20230830,144900,3978629340,11610,11610,11610,11610,132
20230830,144800,3977096820,11610,11610,11620,11610,966
20230830,144700,3965876450,11610,11610,11610,11610,1366
20230830,144600,3950017190,11610,11610,11620,11610,330
20230830,144500,3946185760,11620,11610,11620,11610,261
20230830,144400,3943153800,11620,11620,11620,11620,8
20230830,144300,3943060840,11620,11620,11620,11620,33
20230830,144200,3942677380,11620,11620,11620,11610,862
20230830,144100,3932668940,11610,11610,11610,11610,433
20230830,144000,3927641810,11610,11620,11620,11610,67
20230830,143900,3926863840,11620,11610,11620,11610,565
20230830,143800,3920302040,11620,11620,11620,11610,1204
20230830,143700,3906323430,11620,11620,11620,11620,3
20230830,143600,3906288570,11620,11620,11620,11610,134
20230830,143500,3904731590,11620,11620,11620,11620,21
20230830,143400,3904487570,11620,11620,11620,11620,70
20230830,143300,3903674170,11620,11620,11620,11610,237
20230830,143200,3900920880,11610,11620,11620,11610,71
20230830,143100,3900096410,11620,11610,11620,11610,1115
20230830,143000,3887145560,11610,11620,11620,11610,123
20230830,142900,3885716810,11610,11620,11620,11610,915
20230830,142800,3875092360,11620,11610,11620,11610,44
20230830,142700,3874581100,11610,11610,11610,11610,0
20230830,142600,3874581100,11610,11600,11610,11600,974
20230830,142500,3863273330,11600,11600,11610,11600,3306
20230830,142400,3824923370,11610,11610,11610,11610,82
20230830,142300,3823971350,11610,11610,11610,11610,244
20230830,142200,3821138510,11610,11610,11610,11610,723
20230830,142100,3812744480,11610,11610,11610,11610,67
20230830,142000,3811966610,11610,11620,11620,11610,36
20230830,141900,3811548420,11620,11620,11620,11620,372
20230830,141800,3807225780,11610,11600,11610,11600,636
20230830,141700,3799841880,11610,11610,11610,11610,452
20230830,141600,3794594160,11610,11610,11610,11610,30
20230830,141500,3794245860,11610,11610,11610,11610,748
20230830,141400,3785561580,11610,11600,11610,11600,348
20230830,141300,3781521450,11600,11610,11610,11600,340
20230830,141200,3777576530,11610,11610,11610,11610,31
20230830,141100,3777216620,11620,11620,11630,11620,848
20230830,141000,3767362720,11630,11630,11630,11620,45
20230830,140900,3766839670,11630,11620,11630,11620,391
20230830,140800,3762296090,11630,11620,11630,11620,51
20230830,140700,3761702970,11630,11620,11630,11620,129
20230830,140600,3760203570,11620,11620,11630,11600,5558
20230830,140500,3695676960,11620,11620,11620,11620,194
20230830,140400,3693422680,11620,11620,11620,11620,1010
20230830,140300,3681686480,11620,11620,11620,11620,971
20230830,140200,3670403460,11610,11620,11620,11610,40
20230830,140100,3669938960,11620,11620,11620,11610,13
20230830,140000,3669787920,11620,11630,11630,11620,107
20230830,135900,3668544490,11630,11620,11630,11620,136
20230830,135800,3666964130,11620,11620,11620,11620,373
20230830,135700,3662629870,11620,11620,11620,11610,2374
20230830,135600,3635044080,11620,11620,11620,11620,1215
20230830,135500,3620925780,11630,11620,11630,11620,520
20230830,135400,3614878380,11630,11620,11630,11620,430
20230830,135300,3609880580,11620,11620,11620,11620,2363
20230830,135200,3582422520,11620,11620,11620,11620,55
20230830,135100,3581783420,11620,11630,11630,11620,1452
20230830,135000,3564896690,11630,11630,11630,11630,1164
20230830,134900,3551359370,11630,11630,11640,11630,101
20230830,134800,3550183790,11630,11640,11640,11630,121
20230830,134700,3548775360,11640,11640,11640,11640,367
20230830,134600,3544503480,11640,11640,11640,11640,388
20230830,134500,3539987160,11630,11630,11640,11630,61
20230830,134400,3539277630,11630,11630,11630,11630,5
20230830,134300,3539219480,11630,11630,11640,11630,227
20230830,134200,3536579170,11630,11630,11630,11630,402
20230830,134100,3531903910,11630,11630,11630,11630,66
20230830,134000,3531136330,11640,11640,11640,11640,347
20230830,133900,3527097250,11640,11640,11640,11640,49
20230830,133800,3526526890,11640,11630,11640,11630,1468
20230830,133700,3509453460,11630,11630,11630,11620,291
20230830,133600,3506070430,11620,11650,11650,11620,1458
20230830,133500,3489113980,11640,11640,11640,11640,235
20230830,133400,3486378580,11640,11640,11640,11640,200
20230830,133300,3484050580,11640,11640,11640,11640,0
20230830,133200,3484050580,11640,11640,11640,11630,800
20230830,133100,3474742090,11640,11640,11640,11640,503
20230830,133000,3468887170,11650,11640,11650,11640,157
20230830,132900,3467058670,11640,11640,11640,11640,0
20230830,132800,3467058670,11640,11640,11640,11640,487
20230830,132700,3461389990,11640,11640,11640,11640,0
20230830,132600,3461389990,11640,11650,11650,11640,1921
20230830,132500,3439011280,11660,11650,11660,11650,1340
20230830,132400,3423397890,11650,11650,11650,11650,301
20230830,132300,3419891240,11650,11650,11650,11650,474
20230830,132200,3414369140,11660,11660,11660,11660,93
20230830,132100,3413284760,11660,11660,11660,11660,560
20230830,132000,3406755160,11660,11660,11660,11660,202
20230830,131900,3404399840,11660,11660,11660,11660,0
20230830,131800,3404399840,11660,11660,11670,11660,215
20230830,131700,3401892820,11670,11670,11670,11660,624
20230830,131600,3394611950,11670,11670,11670,11670,3133
20230830,131500,3358049840,11670,11670,11670,11670,151
20230830,131400,3356287670,11660,11670,11670,11660,38
20230830,131300,3355844410,11660,11660,11660,11660,21
20230830,131200,3355599550,11660,11660,11660,11660,200
20230830,131100,3353267550,11660,11660,11660,11660,118
20230830,131000,3351891670,11660,11660,11660,11650,667
20230830,130900,3344114460,11660,11670,11670,11660,130
20230830,130800,3342598360,11670,11650,11670,11650,94
20230830,130700,3341502200,11670,11660,11670,11660,114
20230830,130600,3340172840,11660,11670,11670,11650,116
20230830,130500,3338820410,11670,11660,11670,11660,209
20230830,130400,3336383080,11650,11650,11650,11650,700
20230830,130300,3328228080,11650,11650,11650,11650,2
20230830,130200,3328204780,11650,11660,11670,11650,1226
20230830,130100,3313915180,11660,11660,11660,11660,384
20230830,130000,3309437740,11660,11660,11660,11660,0
20230830,125900,3309437740,11660,11660,11660,11660,15
20230830,125800,3309262840,11670,11670,11670,11660,385
20230830,125700,3304772120,11660,11670,11670,11660,5
20230830,125600,3304713790,11670,11670,11670,11670,8
20230830,125500,3304620430,11670,11670,11670,11670,6
20230830,125400,3304550410,11670,11670,11670,11660,174
20230830,125300,3302520560,11660,11660,11660,11660,426
20230830,125200,3297553400,11660,11670,11670,11650,818
20230830,125100,3288020420,11670,11660,11670,11650,1761
20230830,125000,3267488120,11660,11650,11660,11650,237
20230830,124900,3264727030,11660,11660,11660,11660,5
20230830,124800,3264668730,11660,11650,11660,11650,135
20230830,124700,3263095880,11650,11650,11650,11650,104
20230830,124600,3261884280,11650,11660,11660,11650,260
20230830,124500,3258854680,11660,11650,11660,11650,2
20230830,124400,3258831370,11660,11650,11660,11650,25
20230830,124300,3258539880,11660,11650,11660,11650,2004
20230830,124200,3235181980,11650,11650,11650,11650,9
20230830,124100,3235077130,11650,11650,11650,11650,86
20230830,124000,3234075230,11650,11640,11650,11640,1265
20230830,123900,3219338980,11640,11640,11640,11640,5
20230830,123800,3219280780,11640,11640,11640,11640,0
20230830,123700,3219280780,11640,11640,11640,11640,157
20230830,123600,3217453300,11640,11640,11640,11630,44
20230830,123500,3216941150,11640,11630,11640,11630,5
20230830,123400,3216882990,11630,11630,11630,11620,1141
20230830,123300,3203620080,11640,11630,11640,11630,592
20230830,123200,3196734920,11630,11630,11630,11620,227
20230830,123100,3194096090,11630,11630,11630,11630,448
20230830,123000,3188885850,11630,11630,11630,11620,487
20230830,122900,3183224410,11620,11630,11630,11620,68
20230830,122800,3182434170,11620,11620,11620,11620,50
20230830,122700,3181853170,11620,11630,11630,11620,439
20230830,122600,3176750000,11630,11630,11630,11620,530
20230830,122500,3170591380,11630,11630,11630,11620,213
20230830,122400,3168115060,11630,11640,11640,11630,2843
20230830,122300,3135046010,11640,11640,11640,11640,204
20230830,122200,3132671450,11650,11640,11650,11640,203
20230830,122100,3130308500,11640,11640,11640,11640,12
20230830,122000,3130168820,11640,11640,11640,11640,47
20230830,121900,3129621740,11640,11640,11650,11640,177
20230830,121800,3127561450,11640,11650,11650,11640,300
20230830,121700,3124066690,11660,11650,11660,11650,500
20230830,121600,3118238820,11650,11650,11650,11650,10
20230830,121500,3118122320,11650,11640,11650,11640,270
20230830,121400,3114978280,11640,11640,11640,11640,853
20230830,121300,3105049360,11640,11640,11640,11640,0
20230830,121200,3105049360,11640,11650,11650,11640,1653
20230830,121100,3085806300,11650,11640,11650,11640,331
20230830,121000,3081950250,11640,11650,11650,11640,2
20230830,120900,3081926960,11650,11650,11650,11640,109
20230830,120800,3080658110,11640,11650,11650,11640,157
20230830,120700,3078829400,11650,11650,11660,11650,84
20230830,120600,3077850730,11650,11650,11650,11650,219
20230830,120500,3075299380,11650,11650,11650,11650,46
20230830,120400,3074763480,11650,11650,11650,11650,107
20230830,120300,3073516930,11650,11660,11660,11650,333
20230830,120200,3069637140,11660,11670,11670,11660,44
20230830,120100,3069124090,11660,11670,11670,11660,2372
20230830,120000,3041445870,11660,11660,11660,11660,1910
20230830,115900,3019175270,11660,11670,11670,11660,47
20230830,115800,3018627240,11660,11670,11670,11660,33
20230830,115700,3018242160,11660,11660,11670,11660,338
20230830,115600,3014300410,11660,11660,11660,11660,743
20230830,115500,3005637030,11660,11660,11660,11660,1366
20230830,115400,2989709470,11660,11660,11660,11660,222
20230830,115300,2987120950,11660,11660,11660,11660,548
20230830,115200,2980731270,11660,11650,11660,11650,1064
20230830,115100,2968326560,11670,11660,11670,11640,8409
20230830,115000,2870220540,11660,11650,11660,11640,20
20230830,114900,2869987430,11660,11650,11660,11650,300
20230830,114800,2866492410,11650,11650,11650,11650,223
20230830,114700,2863894460,11650,11650,11650,11650,491
20230830,114600,2858174310,11650,11650,11650,11650,25
20230830,114500,2857883060,11640,11650,11650,11640,12
20230830,114400,2857743360,11640,11650,11650,11640,3
20230830,114300,2857708420,11650,11650,11650,11650,0
20230830,114200,2857708420,11650,11650,11650,11650,113
20230830,114100,2856391970,11650,11650,11650,11640,743
20230830,114000,2847736050,11650,11650,11650,11650,661
20230830,113900,2840035400,11650,11640,11650,11640,245
20230830,113800,2837181160,11650,11640,11650,11640,6
20230830,113700,2837111300,11640,11640,11640,11640,40
20230830,113600,2836645700,11640,11650,11650,11640,1069
20230830,113500,2824192540,11650,11650,11650,11650,130
20230830,113400,2822678040,11650,11650,11650,11640,321
20230830,113300,2818938490,11650,11650,11650,11650,14
20230830,113200,2818775390,11650,11640,11650,11640,126
20230830,113100,2817308650,11640,11640,11650,11640,864
20230830,113000,2807248170,11650,11650,11650,11650,1401
20230830,112900,2790926520,11650,11650,11650,11650,806
20230830,112800,2781536620,11650,11650,11650,11650,14
20230830,112700,2781373520,11650,11650,11650,11640,153
20230830,112600,2779591570,11650,11650,11650,11650,33
20230830,112500,2779207120,11650,11650,11650,11640,379
20230830,112400,2774793800,11660,11650,11660,11650,116
20230830,112300,2773442380,11660,11660,11660,11660,1
20230830,112200,2773430720,11660,11660,11660,11660,20
20230830,112100,2773197520,11660,11650,11660,11650,140
20230830,112000,2771565960,11650,11650,11650,11650,50
20230830,111900,2770983460,11660,11660,11670,11660,949
20230830,111800,2759914990,11670,11660,11670,11660,190
20230830,111700,2757698490,11660,11660,11660,11660,2269
20230830,111600,2731241950,11670,11660,11670,11660,413
20230830,111500,2726425870,11650,11650,11660,11640,3814
20230830,111400,2682005380,11650,11660,11660,11650,110
20230830,111300,2680723370,11650,11650,11660,11650,1028
20230830,111200,2668742190,11650,11650,11650,11650,100
20230830,111100,2667577190,11650,11650,11650,11650,410
20230830,111000,2662800690,11650,11650,11650,11650,137
20230830,110900,2661204640,11650,11650,11650,11650,11
20230830,110800,2661076490,11650,11640,11650,11640,492
20230830,110700,2655349390,11640,11650,11650,11640,250
20230830,110600,2652437390,11640,11640,11650,11640,858
20230830,110500,2642444980,11640,11640,11640,11640,671
20230830,110400,2634634540,11640,11650,11650,11640,444
20230830,110300,2629466280,11650,11650,11650,11650,6
20230830,110200,2629396380,11650,11640,11650,11640,568
20230830,110100,2622784850,11640,11650,11650,11640,800
20230830,110000,2613472840,11650,11650,11650,11640,253
20230830,105900,2610525480,11640,11640,11640,11640,1032
20230830,105800,2598513000,11650,11650,11650,11650,780
20230830,105700,2589426000,11640,11650,11650,11640,80
20230830,105600,2588494100,11640,11640,11640,11640,1705
20230830,105500,2568647900,11650,11640,11650,11640,95
20230830,105400,2567541170,11650,11650,11650,11640,304
20230830,105300,2564000100,11640,11640,11640,11640,96
20230830,105200,2562882660,11650,11650,11650,11650,675
20230830,105100,2555018910,11650,11650,11650,11650,167
20230830,105000,2553073360,11640,11650,11650,11640,1067
20230830,104900,2540644520,11650,11650,11650,11650,540
20230830,104800,2534353520,11660,11660,11660,11660,32
20230830,104700,2533980400,11660,11660,11660,11650,5143
20230830,104600,2474063020,11660,11660,11660,11650,3167
20230830,104500,2437161110,11650,11660,11660,11650,386
20230830,104400,2432660540,11660,11660,11670,11660,835
20230830,104300,2422924430,11660,11660,11670,11660,317
20230830,104200,2419227880,11660,11660,11660,11660,500
20230830,104100,2413397880,11660,11660,11670,11660,1494
20230830,104000,2395977460,11660,11670,11670,11660,170
20230830,103900,2393994560,11670,11670,11670,11670,11
20230830,103800,2393866190,11660,11660,11660,11660,50
20230830,103700,2393283190,11660,11660,11660,11660,500
20230830,103600,2387453190,11660,11660,11670,11660,135
20230830,103500,2385878000,11660,11660,11660,11660,625
20230830,103400,2378590500,11670,11670,11670,11660,706
20230830,103300,2370351730,11670,11660,11670,11660,418
20230830,103200,2365474070,11660,11670,11670,11660,17
20230830,103100,2365275750,11670,11670,11670,11660,181
20230830,103000,2363164460,11680,11680,11680,11680,95
20230830,102900,2362054860,11680,11680,11680,11670,510
20230830,102800,2356103050,11680,11670,11680,11670,2005
20230830,102700,2332687790,11670,11670,11670,11670,84
20230830,102600,2331707510,11670,11650,11670,11650,3839
20230830,102500,2286932990,11650,11660,11660,11650,1382
20230830,102400,2270831160,11660,11650,11660,11650,384
20230830,102300,2266355900,11650,11660,11660,11650,722
20230830,102200,2257937470,11670,11650,11670,11650,609
20230830,102100,2250836200,11670,11650,11670,11650,800
20230830,102000,2241507920,11650,11660,11660,11650,379
20230830,101900,2237089930,11660,11670,11670,11660,712
20230830,101800,2228787610,11670,11670,11670,11660,920
20230830,101700,2218052410,11670,11660,11670,11660,440
20230830,101600,2212920610,11660,11650,11660,11650,636
20230830,101500,2205505040,11650,11660,11670,11650,3682
20230830,101400,2162547370,11660,11660,11670,11660,11680
20230830,101300,2026358070,11660,11660,11670,11660,138
20230830,101200,2024748960,11660,11670,11670,11660,286
20230830,101100,2021412890,11670,11670,11670,11670,1051
20230830,101000,2009147720,11670,11670,11680,11670,443
20230830,100900,2003977380,11670,11680,11680,11670,61
20230830,100800,2003265490,11680,11670,11680,11670,1254
20230830,100700,1988620790,11670,11670,11670,11670,1238
20230830,100600,1974173330,11670,11670,11680,11670,2076
20230830,100500,1949931920,11680,11670,11680,11670,194
20230830,100400,1947666680,11670,11670,11680,11670,884
20230830,100300,1937350300,11670,11680,11680,11670,1003
20230830,100200,1925645280,11680,11680,11690,11680,505
20230830,100100,1919745530,11670,11680,11690,11670,1860
20230830,100000,1898028600,11690,11680,11690,11680,825
20230830,095900,1888392530,11680,11690,11690,11680,1464
20230830,095800,1871292010,11690,11680,11690,11680,211
20230830,095700,1868825810,11680,11680,11680,11670,1307
20230830,095600,1853563410,11680,11680,11680,11680,380
20230830,095500,1849125010,11680,11680,11680,11680,1257
20230830,095400,1834443250,11680,11680,11680,11680,321
20230830,095300,1830693970,11680,11680,11690,11680,2197
20230830,095200,1805032510,11670,11670,11670,11660,1802
20230830,095100,1784003280,11670,11670,11670,11670,257
20230830,095000,1781004090,11680,11680,11680,11670,405
20230830,094900,1776277040,11680,11680,11690,11680,1849
20230830,094800,1754680160,11680,11690,11690,11680,857
20230830,094700,1744663520,11690,11680,11690,11680,2825
20230830,094600,1711639320,11680,11680,11690,11680,617
20230830,094500,1704430750,11680,11680,11690,11680,346
20230830,094400,1700389200,11680,11690,11690,11680,209
20230830,094300,1697948070,11690,11660,11690,11650,6445
20230830,094200,1622715670,11660,11670,11670,11660,2583
20230830,094100,1592588340,11670,11680,11680,11670,741
20230830,094000,1583938800,11670,11680,11680,11670,716
20230830,093900,1575579120,11670,11670,11680,11660,1329
20230830,093800,1560064500,11670,11660,11670,11650,2087
20230830,093700,1535715480,11660,11660,11670,11650,859
20230830,093600,1525699750,11660,11650,11660,11640,4539
20230830,093500,1472812810,11650,11620,11650,11620,2691
20230830,093400,1441502860,11620,11620,11620,11620,715
20230830,093300,1433194560,11630,11630,11630,11620,776
20230830,093200,1424174390,11630,11640,11650,11630,297
20230830,093100,1420719260,11640,11630,11650,11630,479
20230830,093000,1415145230,11640,11620,11640,11620,672
20230830,092900,1407326860,11610,11620,11630,11610,2903
20230830,092800,1373612840,11620,11620,11630,11620,682
20230830,092700,1365686020,11620,11630,11630,11620,1169
20230830,092600,1352099270,11620,11620,11630,11620,1463
20230830,092500,1335099200,11620,11620,11620,11610,721
20230830,092400,1326723640,11620,11620,11630,11620,4789
20230830,092300,1271059010,11620,11630,11640,11620,4875
20230830,092200,1214366020,11630,11640,11640,11630,5644
20230830,092100,1148704110,11640,11640,11650,11640,2380
20230830,092000,1120998400,11650,11650,11650,11640,453
20230830,091900,1115721360,11640,11650,11650,11640,2030
20230830,091800,1092079060,11650,11660,11660,11650,3279
20230830,091700,1053867040,11660,11670,11680,11660,3823
20230830,091600,1009253170,11680,11680,11680,11670,1173
20230830,091500,995553220,11690,11680,11690,11670,4239
20230830,091400,946044730,11680,11690,11700,11680,1891
20230830,091300,923955140,11690,11680,11690,11680,1447
20230830,091200,907040600,11680,11680,11690,11680,9209
20230830,091100,799454960,11680,11650,11680,11650,3997
20230830,091000,752822380,11650,11630,11650,11630,3898
20230830,090900,707429430,11630,11600,11640,11600,5248
20230830,090800,646441240,11590,11600,11610,11590,1830
20230830,090700,625211980,11610,11580,11610,11580,3899
20230830,090600,580001300,11570,11580,11580,11570,1745
20230830,090500,559801940,11580,11560,11590,11550,5550
20230830,090400,495599620,11560,11590,11590,11550,14149
20230830,090300,332007120,11580,11590,11600,11580,3210
20230830,090200,294804120,11590,11610,11610,11590,12544
20230830,090100,149328470,11610,11630,11640,11600,5619
20230830,090000,84043410,11630,11670,11670,11620,7208