KissMeData/220100/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,202200,3416319190,12360,12360,12360,12360,1586
20230830,202100,3416319190,12360,12360,12360,12360,0
20230830,202000,3416319190,12360,12360,12360,12360,0
20230830,201900,3416319190,12360,12360,12360,12360,0
20230830,201800,3416319190,12360,12360,12360,12360,0
20230830,201700,3416319190,12360,12360,12360,12360,0
20230830,201600,3416319190,12360,12360,12360,12360,0
20230830,201500,3416319190,12360,12360,12360,12360,0
20230830,201400,3416319190,12360,12360,12360,12360,0
20230830,201300,3416319190,12360,12360,12360,12360,0
20230830,201200,3416319190,12360,12360,12360,12360,0
20230830,201100,3416319190,12360,12360,12360,12360,0
20230830,201000,3416319190,12360,12360,12360,12360,0
20230830,200900,3416319190,12360,12360,12360,12360,0
20230830,200800,3416319190,12360,12360,12360,12360,0
20230830,200700,3416319190,12360,12360,12360,12360,0
20230830,200600,3416319190,12360,12360,12360,12360,0
20230830,200500,3416319190,12360,12360,12360,12360,0
20230830,200400,3416319190,12360,12360,12360,12360,0
20230830,200300,3416319190,12360,12360,12360,12360,0
20230830,200200,3416319190,12360,12360,12360,12360,0
20230830,200100,3416319190,12360,12360,12360,12360,0
20230830,200000,3416319190,12360,12360,12360,12360,0
20230830,195900,3416319190,12360,12360,12360,12360,0
20230830,195800,3416319190,12360,12360,12360,12360,0
20230830,195700,3416319190,12360,12360,12360,12360,0
20230830,195600,3416319190,12360,12360,12360,12360,0
20230830,195500,3416319190,12360,12360,12360,12360,0
20230830,195400,3416319190,12360,12360,12360,12360,0
20230830,195300,3416319190,12360,12360,12360,12360,0
20230830,195200,3416319190,12360,12360,12360,12360,1586
20230830,195100,3416319190,12360,12360,12360,12360,0
20230830,195000,3416319190,12360,12360,12360,12360,0
20230830,194900,3416319190,12360,12360,12360,12360,0
20230830,194800,3416319190,12360,12360,12360,12360,0
20230830,194700,3416319190,12360,12360,12360,12360,0
20230830,194600,3416319190,12360,12360,12360,12360,0
20230830,194500,3416319190,12360,12360,12360,12360,0
20230830,194400,3416319190,12360,12360,12360,12360,0
20230830,194300,3416319190,12360,12360,12360,12360,0
20230830,194200,3416319190,12360,12360,12360,12360,0
20230830,194100,3416319190,12360,12360,12360,12360,0
20230830,194000,3416319190,12360,12360,12360,12360,0
20230830,193900,3416319190,12360,12360,12360,12360,0
20230830,193800,3416319190,12360,12360,12360,12360,0
20230830,193700,3416319190,12360,12360,12360,12360,0
20230830,193600,3416319190,12360,12360,12360,12360,0
20230830,193500,3416319190,12360,12360,12360,12360,0
20230830,193400,3416319190,12360,12360,12360,12360,0
20230830,193300,3416319190,12360,12360,12360,12360,0
20230830,193200,3416319190,12360,12360,12360,12360,0
20230830,193100,3416319190,12360,12360,12360,12360,0
20230830,193000,3416319190,12360,12360,12360,12360,0
20230830,192900,3416319190,12360,12360,12360,12360,0
20230830,192800,3416319190,12360,12360,12360,12360,0
20230830,192700,3416319190,12360,12360,12360,12360,0
20230830,192600,3416319190,12360,12360,12360,12360,0
20230830,192500,3416319190,12360,12360,12360,12360,0
20230830,192400,3416319190,12360,12360,12360,12360,0
20230830,192300,3416319190,12360,12360,12360,12360,0
20230830,192200,3416319190,12360,12360,12360,12360,1586
20230830,192100,3416319190,12360,12360,12360,12360,0
20230830,192000,3416319190,12360,12360,12360,12360,0
20230830,191900,3416319190,12360,12360,12360,12360,0
20230830,191800,3416319190,12360,12360,12360,12360,0
20230830,191700,3416319190,12360,12360,12360,12360,0
20230830,191600,3416319190,12360,12360,12360,12360,0
20230830,191500,3416319190,12360,12360,12360,12360,0
20230830,191400,3416319190,12360,12360,12360,12360,0
20230830,191300,3416319190,12360,12360,12360,12360,0
20230830,191200,3416319190,12360,12360,12360,12360,0
20230830,191100,3416319190,12360,12360,12360,12360,0
20230830,191000,3416319190,12360,12360,12360,12360,0
20230830,190900,3416319190,12360,12360,12360,12360,0
20230830,190800,3416319190,12360,12360,12360,12360,0
20230830,190700,3416319190,12360,12360,12360,12360,0
20230830,190600,3416319190,12360,12360,12360,12360,0
20230830,190500,3416319190,12360,12360,12360,12360,0
20230830,190400,3416319190,12360,12360,12360,12360,0
20230830,190300,3416319190,12360,12360,12360,12360,0
20230830,190200,3416319190,12360,12360,12360,12360,0
20230830,190100,3416319190,12360,12360,12360,12360,0
20230830,190000,3416319190,12360,12360,12360,12360,0
20230830,185900,3416319190,12360,12360,12360,12360,0
20230830,185800,3416319190,12360,12360,12360,12360,0
20230830,185700,3416319190,12360,12360,12360,12360,0
20230830,185600,3416319190,12360,12360,12360,12360,0
20230830,185500,3416319190,12360,12360,12360,12360,0
20230830,185400,3416319190,12360,12360,12360,12360,0
20230830,185300,3416319190,12360,12360,12360,12360,0
20230830,185200,3416319190,12360,12360,12360,12360,1586
20230830,185100,3416319190,12360,12360,12360,12360,0
20230830,185000,3416319190,12360,12360,12360,12360,0
20230830,184900,3416319190,12360,12360,12360,12360,0
20230830,184800,3416319190,12360,12360,12360,12360,0
20230830,184700,3416319190,12360,12360,12360,12360,0
20230830,184600,3416319190,12360,12360,12360,12360,0
20230830,184500,3416319190,12360,12360,12360,12360,0
20230830,184400,3416319190,12360,12360,12360,12360,0
20230830,184300,3416319190,12360,12360,12360,12360,0
20230830,184200,3416319190,12360,12360,12360,12360,0
20230830,184100,3416319190,12360,12360,12360,12360,0
20230830,184000,3416319190,12360,12360,12360,12360,0
20230830,183900,3416319190,12360,12360,12360,12360,0
20230830,183800,3416319190,12360,12360,12360,12360,0
20230830,183700,3416319190,12360,12360,12360,12360,0
20230830,183600,3416319190,12360,12360,12360,12360,0
20230830,183500,3416319190,12360,12360,12360,12360,0
20230830,183400,3416319190,12360,12360,12360,12360,0
20230830,183300,3416319190,12360,12360,12360,12360,0
20230830,183200,3416319190,12360,12360,12360,12360,0
20230830,183100,3416319190,12360,12360,12360,12360,0
20230830,183000,3416319190,12360,12360,12360,12360,0
20230830,182900,3416319190,12360,12360,12360,12360,0
20230830,182800,3416319190,12360,12360,12360,12360,0
20230830,182700,3416319190,12360,12360,12360,12360,0
20230830,182600,3416319190,12360,12360,12360,12360,0
20230830,182500,3416319190,12360,12360,12360,12360,0
20230830,182400,3416319190,12360,12360,12360,12360,0
20230830,182300,3416319190,12360,12360,12360,12360,0
20230830,182200,3416319190,12360,12360,12360,12360,1586
20230830,182100,3416319190,12360,12360,12360,12360,0
20230830,182000,3416319190,12360,12360,12360,12360,0
20230830,181900,3416319190,12360,12360,12360,12360,0
20230830,181800,3416319190,12360,12360,12360,12360,0
20230830,181700,3416319190,12360,12360,12360,12360,0
20230830,181600,3416319190,12360,12360,12360,12360,0
20230830,181500,3416319190,12360,12360,12360,12360,0
20230830,181400,3416319190,12360,12360,12360,12360,0
20230830,181300,3416319190,12360,12360,12360,12360,0
20230830,181200,3416319190,12360,12360,12360,12360,0
20230830,181100,3416319190,12360,12360,12360,12360,0
20230830,181000,3416319190,12360,12360,12360,12360,0
20230830,180900,3416319190,12360,12360,12360,12360,0
20230830,180800,3416319190,12360,12360,12360,12360,0
20230830,180700,3416319190,12360,12360,12360,12360,0
20230830,180600,3416319190,12360,12360,12360,12360,0
20230830,180500,3416319190,12360,12360,12360,12360,0
20230830,180400,3416319190,12360,12360,12360,12360,0
20230830,180300,3416319190,12360,12360,12360,12360,0
20230830,180200,3416319190,12360,12360,12360,12360,0
20230830,180100,3416319190,12360,12360,12360,12360,0
20230830,180000,3416319190,12360,12360,12360,12360,0
20230830,175900,3416319190,12360,12360,12360,12360,0
20230830,175800,3416319190,12360,12360,12360,12360,0
20230830,175700,3416319190,12360,12360,12360,12360,0
20230830,175600,3416319190,12360,12360,12360,12360,0
20230830,175500,3416319190,12360,12360,12360,12360,0
20230830,175400,3416319190,12360,12360,12360,12360,0
20230830,175300,3416319190,12360,12360,12360,12360,0
20230830,175200,3416319190,12360,12360,12360,12360,1586
20230830,175100,3416319190,12360,12360,12360,12360,0
20230830,175000,3416319190,12360,12360,12360,12360,0
20230830,174900,3416319190,12360,12360,12360,12360,0
20230830,174800,3416319190,12360,12360,12360,12360,0
20230830,174700,3416319190,12360,12360,12360,12360,0
20230830,174600,3416319190,12360,12360,12360,12360,0
20230830,174500,3416319190,12360,12360,12360,12360,0
20230830,174400,3416319190,12360,12360,12360,12360,0
20230830,174300,3416319190,12360,12360,12360,12360,0
20230830,174200,3416319190,12360,12360,12360,12360,0
20230830,174100,3416319190,12360,12360,12360,12360,0
20230830,174000,3416319190,12360,12360,12360,12360,0
20230830,173900,3416319190,12360,12360,12360,12360,0
20230830,173800,3416319190,12360,12360,12360,12360,0
20230830,173700,3416319190,12360,12360,12360,12360,0
20230830,173600,3416319190,12360,12360,12360,12360,0
20230830,173500,3416319190,12360,12360,12360,12360,0
20230830,173400,3416319190,12360,12360,12360,12360,0
20230830,173300,3416319190,12360,12360,12360,12360,0
20230830,173200,3416319190,12360,12360,12360,12360,0
20230830,173100,3416319190,12360,12360,12360,12360,0
20230830,173000,3416319190,12360,12360,12360,12360,0
20230830,172900,3416319190,12360,12360,12360,12360,0
20230830,172800,3416319190,12360,12360,12360,12360,0
20230830,172700,3416319190,12360,12360,12360,12360,0
20230830,172600,3416319190,12360,12360,12360,12360,0
20230830,172500,3416319190,12360,12360,12360,12360,0
20230830,172400,3416319190,12360,12360,12360,12360,0
20230830,172300,3416319190,12360,12360,12360,12360,0
20230830,172200,3416319190,12360,12360,12360,12360,1586
20230830,172100,3416319190,12360,12360,12360,12360,0
20230830,172000,3416319190,12360,12360,12360,12360,0
20230830,171900,3416319190,12360,12360,12360,12360,0
20230830,171800,3416319190,12360,12360,12360,12360,0
20230830,171700,3416319190,12360,12360,12360,12360,0
20230830,171600,3416319190,12360,12360,12360,12360,0
20230830,171500,3416319190,12360,12360,12360,12360,0
20230830,171400,3416319190,12360,12360,12360,12360,0
20230830,171300,3416319190,12360,12360,12360,12360,0
20230830,171200,3416319190,12360,12360,12360,12360,0
20230830,171100,3416319190,12360,12360,12360,12360,0
20230830,171000,3416319190,12360,12360,12360,12360,0
20230830,170900,3416319190,12360,12360,12360,12360,0
20230830,170800,3416319190,12360,12360,12360,12360,0
20230830,170700,3416319190,12360,12360,12360,12360,0
20230830,170600,3416319190,12360,12360,12360,12360,0
20230830,170500,3416319190,12360,12360,12360,12360,0
20230830,170400,3416319190,12360,12360,12360,12360,0
20230830,170300,3416319190,12360,12360,12360,12360,0
20230830,170200,3416319190,12360,12360,12360,12360,0
20230830,170100,3416319190,12360,12360,12360,12360,0
20230830,170000,3416319190,12360,12360,12360,12360,0
20230830,165900,3416319190,12360,12360,12360,12360,0
20230830,165800,3416319190,12360,12360,12360,12360,0
20230830,165700,3416319190,12360,12360,12360,12360,0
20230830,165600,3416319190,12360,12360,12360,12360,0
20230830,165500,3416319190,12360,12360,12360,12360,0
20230830,165400,3416319190,12360,12360,12360,12360,0
20230830,165300,3416319190,12360,12360,12360,12360,0
20230830,165200,3416319190,12360,12360,12360,12360,1586
20230830,165100,3416319190,12360,12360,12360,12360,0
20230830,165000,3416319190,12360,12360,12360,12360,0
20230830,164900,3416319190,12360,12360,12360,12360,0
20230830,164800,3416319190,12360,12360,12360,12360,0
20230830,164700,3416319190,12360,12360,12360,12360,0
20230830,164600,3416319190,12360,12360,12360,12360,0
20230830,164500,3416319190,12360,12360,12360,12360,0
20230830,164400,3416319190,12360,12360,12360,12360,0
20230830,164300,3416319190,12360,12360,12360,12360,0
20230830,164200,3416319190,12360,12360,12360,12360,0
20230830,164100,3416319190,12360,12360,12360,12360,0
20230830,164000,3416319190,12360,12360,12360,12360,0
20230830,163900,3416319190,12360,12360,12360,12360,0
20230830,163800,3416319190,12360,12360,12360,12360,0
20230830,163700,3416319190,12360,12360,12360,12360,0
20230830,163600,3416319190,12360,12360,12360,12360,0
20230830,163500,3416319190,12360,12360,12360,12360,0
20230830,163400,3416319190,12360,12360,12360,12360,0
20230830,163300,3416319190,12360,12360,12360,12360,0
20230830,163200,3416319190,12360,12360,12360,12360,0
20230830,163100,3416319190,12360,12360,12360,12360,0
20230830,163000,3416319190,12360,12360,12360,12360,0
20230830,162900,3416319190,12360,12360,12360,12360,0
20230830,162800,3416319190,12360,12360,12360,12360,0
20230830,162700,3416319190,12360,12360,12360,12360,0
20230830,162600,3416319190,12360,12360,12360,12360,0
20230830,162500,3416319190,12360,12360,12360,12360,0
20230830,162400,3416319190,12360,12360,12360,12360,0
20230830,162300,3416319190,12360,12360,12360,12360,0
20230830,162200,3416319190,12360,12360,12360,12360,1586
20230830,162100,3416319190,12360,12360,12360,12360,0
20230830,162000,3416319190,12360,12360,12360,12360,0
20230830,161900,3416319190,12360,12360,12360,12360,0
20230830,161800,3416319190,12360,12360,12360,12360,0
20230830,161700,3416319190,12360,12360,12360,12360,0
20230830,161600,3416319190,12360,12360,12360,12360,0
20230830,161500,3416319190,12360,12360,12360,12360,0
20230830,161400,3416319190,12360,12360,12360,12360,0
20230830,161300,3416319190,12360,12360,12360,12360,0
20230830,161200,3416319190,12360,12360,12360,12360,0
20230830,161100,3416319190,12360,12360,12360,12360,0
20230830,161000,3416319190,12360,12360,12360,12360,0
20230830,160900,3416319190,12360,12360,12360,12360,0
20230830,160800,3416319190,12360,12360,12360,12360,0
20230830,160700,3416319190,12360,12360,12360,12360,0
20230830,160600,3416319190,12360,12360,12360,12360,0
20230830,160500,3416319190,12360,12360,12360,12360,0
20230830,160400,3416319190,12360,12360,12360,12360,0
20230830,160300,3416319190,12360,12360,12360,12360,0
20230830,160200,3416319190,12360,12360,12360,12360,0
20230830,160100,3416319190,12360,12360,12360,12360,0
20230830,160000,3416319190,12360,12360,12360,12360,0
20230830,155900,3416319190,12360,12360,12360,12360,0
20230830,155800,3416319190,12360,12360,12360,12360,0
20230830,155700,3416319190,12360,12360,12360,12360,0
20230830,155600,3416319190,12360,12360,12360,12360,0
20230830,155500,3416319190,12360,12360,12360,12360,0
20230830,155400,3416319190,12360,12360,12360,12360,0
20230830,155300,3416319190,12360,12360,12360,12360,0
20230830,155200,3416319190,12360,12360,12360,12360,1586
20230830,155100,3416319190,12360,12360,12360,12360,0
20230830,155000,3416319190,12360,12360,12360,12360,0
20230830,154900,3416319190,12360,12360,12360,12360,0
20230830,154800,3416319190,12360,12360,12360,12360,0
20230830,154700,3416319190,12360,12360,12360,12360,0
20230830,154600,3416319190,12360,12360,12360,12360,0
20230830,154500,3416319190,12360,12360,12360,12360,0
20230830,154400,3416319190,12360,12360,12360,12360,0
20230830,154300,3416319190,12360,12360,12360,12360,0
20230830,154200,3416319190,12360,12360,12360,12360,0
20230830,154100,3416319190,12360,12360,12360,12360,0
20230830,154000,3416319190,12360,12360,12360,12360,0
20230830,153900,3416319190,12360,12360,12360,12360,0
20230830,153800,3416319190,12360,12360,12360,12360,0
20230830,153700,3416319190,12360,12360,12360,12360,0
20230830,153600,3416319190,12360,12360,12360,12360,0
20230830,153500,3416319190,12360,12360,12360,12360,0
20230830,153400,3416319190,12360,12360,12360,12360,0
20230830,153300,3416319190,12360,12360,12360,12360,0
20230830,153200,3416319190,12360,12360,12360,12360,0
20230830,153100,3416319190,12360,12360,12360,12360,0
20230830,153000,3416319190,12360,12360,12360,12360,1586
20230830,152900,3396716230,12490,12490,12490,12490,0
20230830,152800,3396716230,12490,12490,12490,12490,0
20230830,152700,3396716230,12490,12490,12490,12490,0
20230830,152600,3396716230,12490,12490,12490,12490,0
20230830,152500,3396716230,12490,12490,12490,12490,0
20230830,152400,3396716230,12490,12490,12490,12490,0
20230830,152300,3396716230,12490,12490,12490,12490,0
20230830,152200,3396716230,12490,12490,12490,12490,0
20230830,152100,3396716230,12490,12490,12490,12490,0
20230830,152000,3396716230,12490,12490,12490,12490,0
20230830,151900,3396716230,12490,12550,12550,12470,1106
20230830,151800,3382885290,12550,12530,12550,12510,2063
20230830,151700,3357023880,12530,12520,12560,12500,4953
20230830,151600,3294928900,12510,12470,12510,12470,7781
20230830,151500,3197739810,12480,12450,12480,12450,6253
20230830,151400,3119753480,12450,12400,12450,12400,7235
20230830,151300,3029711460,12400,12390,12400,12370,2339
20230830,151200,3000716830,12360,12370,12400,12360,4124
20230830,151100,2949646850,12380,12330,12380,12330,1180
20230830,151000,2935058980,12330,12230,12330,12230,866
20230830,150900,2924419770,12230,12210,12230,12210,1738
20230830,150800,2903186450,12210,12200,12210,12180,290
20230830,150700,2899647720,12180,12210,12210,12180,93
20230830,150600,2898513210,12190,12180,12210,12170,487
20230830,150500,2892574240,12180,12200,12200,12180,513
20230830,150400,2886317320,12170,12160,12200,12160,529
20230830,150300,2879867280,12160,12160,12210,12160,129
20230830,150200,2878297550,12210,12170,12210,12160,1344
20230830,150100,2861905920,12170,12170,12170,12160,94
20230830,150000,2860762800,12160,12180,12180,12160,294
20230830,145900,2857187710,12150,12150,12190,12150,745
20230830,145800,2848126880,12170,12150,12170,12150,71
20230830,145700,2847263710,12150,12170,12170,12150,107
20230830,145600,2845962540,12170,12150,12170,12150,103
20230830,145500,2844710140,12170,12140,12180,12140,163
20230830,145400,2842727950,12180,12160,12180,12130,377
20230830,145300,2838147140,12120,12180,12180,12120,2204
20230830,145200,2811400360,12170,12180,12180,12170,105
20230830,145100,2810122450,12170,12170,12180,12170,80
20230830,145000,2809148840,12170,12170,12180,12170,163
20230830,144900,2807165120,12170,12180,12180,12170,279
20230830,144800,2803767060,12180,12180,12180,12170,719
20230830,144700,2795011110,12180,12180,12180,12180,412
20230830,144600,2789992950,12180,12190,12190,12170,343
20230830,144500,2785815770,12180,12150,12190,12140,306
20230830,144400,2782093880,12160,12150,12160,12150,178
20230830,144300,2779930460,12150,12150,12170,12150,136
20230830,144200,2778277990,12150,12160,12170,12150,159
20230830,144100,2776344890,12180,12170,12180,12160,190
20230830,144000,2774032770,12170,12170,12180,12170,84
20230830,143900,2773010450,12170,12170,12190,12170,88
20230830,143800,2771939360,12180,12180,12180,12180,167
20230830,143700,2769905300,12180,12180,12180,12170,95
20230830,143600,2768748400,12180,12180,12180,12170,106
20230830,143500,2767458070,12180,12170,12180,12170,134
20230830,143400,2765826970,12170,12200,12200,12170,292
20230830,143300,2762272700,12180,12170,12200,12170,151
20230830,143200,2760433760,12170,12170,12170,12150,232
20230830,143100,2757613150,12170,12160,12180,12150,534
20230830,143000,2751124050,12160,12160,12180,12160,895
20230830,142900,2740240830,12160,12190,12190,12160,975
20230830,142800,2728373970,12190,12190,12190,12180,126
20230830,142700,2726839040,12190,12190,12190,12180,162
20230830,142600,2724865620,12190,12190,12190,12180,210
20230830,142500,2722306360,12190,12190,12190,12180,199
20230830,142400,2719881250,12190,12190,12210,12180,55
20230830,142300,2719210930,12180,12190,12200,12180,330
20230830,142200,2715188420,12190,12200,12200,12190,263
20230830,142100,2711980560,12200,12210,12210,12200,137
20230830,142000,2710308760,12210,12210,12210,12210,120
20230830,141900,2708843560,12210,12210,12220,12210,99
20230830,141800,2707634560,12210,12210,12210,12210,111
20230830,141700,2706279250,12210,12220,12220,12210,480
20230830,141600,2700416110,12220,12220,12230,12220,302
20230830,141500,2696725550,12230,12230,12230,12220,335
20230830,141400,2692630350,12230,12240,12240,12230,92
20230830,141300,2691504820,12230,12240,12240,12230,109
20230830,141200,2690171150,12230,12230,12250,12230,327
20230830,141100,2686168630,12230,12250,12250,12230,146
20230830,141000,2684381850,12250,12270,12270,12250,911
20230830,140900,2673218320,12270,12270,12270,12260,62
20230830,140800,2672458160,12260,12270,12270,12260,152
20230830,140700,2670594130,12270,12290,12290,12270,365
20230830,140600,2666111760,12280,12280,12290,12280,65
20230830,140500,2665313540,12280,12290,12300,12270,379
20230830,140400,2660654770,12280,12270,12280,12260,136
20230830,140300,2658985710,12270,12270,12270,12260,211
20230830,140200,2656397190,12260,12230,12260,12220,1541
20230830,140100,2637508370,12230,12230,12230,12210,296
20230830,140000,2633889130,12210,12220,12220,12200,164
20230830,135900,2631886870,12220,12200,12220,12200,189
20230830,135800,2629578430,12200,12210,12210,12200,149
20230830,135700,2627760190,12210,12210,12210,12200,143
20230830,135600,2626015080,12210,12220,12220,12200,232
20230830,135500,2623182560,12220,12210,12230,12210,48
20230830,135400,2622596440,12220,12230,12230,12210,135
20230830,135300,2620946640,12230,12200,12230,12190,159
20230830,135200,2619007180,12200,12200,12200,12180,182
20230830,135100,2616788600,12190,12220,12230,12190,2402
20230830,135000,2587464410,12240,12220,12240,12220,255
20230830,134900,2584347020,12220,12220,12220,12210,504
20230830,134800,2578188730,12220,12230,12240,12220,294
20230830,134700,2574593360,12230,12250,12250,12230,304
20230830,134600,2570872870,12250,12270,12280,12240,1023
20230830,134500,2558318680,12300,12300,12310,12260,4768
20230830,134400,2499744300,12290,12300,12300,12290,166
20230830,134300,2497703480,12300,12290,12300,12290,142
20230830,134200,2495957790,12290,12300,12310,12290,53
20230830,134100,2495306030,12300,12330,12330,12300,186
20230830,134000,2493017960,12300,12300,12310,12300,265
20230830,133900,2489758370,12300,12330,12330,12300,446
20230830,133800,2484272370,12330,12310,12330,12300,64
20230830,133700,2483484820,12330,12340,12340,12310,314
20230830,133600,2479617570,12330,12340,12340,12330,23
20230830,133500,2479333880,12330,12390,12390,12330,24
20230830,133400,2479037410,12380,12350,12380,12350,12
20230830,133300,2478889180,12400,12400,12400,12400,9
20230830,133200,2478777580,12400,12400,12400,12400,9
20230830,133100,2478665980,12400,12400,12400,12400,9
20230830,133000,2478554380,12410,12380,12410,12380,716
20230830,132900,2469683130,12370,12330,12370,12330,198
20230830,132800,2467239330,12340,12300,12340,12300,25
20230830,132700,2466931140,12300,12320,12320,12300,185
20230830,132600,2464655110,12310,12310,12320,12310,14
20230830,132500,2464482680,12320,12320,12320,12310,23
20230830,132400,2464199360,12310,12310,12320,12310,41
20230830,132300,2463694550,12310,12300,12310,12300,69
20230830,132200,2462845760,12310,12320,12320,12310,149
20230830,132100,2461011480,12310,12320,12320,12310,40
20230830,132000,2460518790,12310,12310,12340,12310,270
20230830,131900,2457194510,12310,12310,12310,12310,20
20230830,131800,2456948310,12310,12300,12310,12300,25
20230830,131700,2456640610,12300,12310,12310,12300,701
20230830,131600,2448017380,12310,12320,12320,12310,117
20230830,131500,2446577100,12320,12320,12320,12310,29
20230830,131400,2446219830,12340,12340,12340,12320,70
20230830,131300,2445356870,12340,12340,12340,12340,20
20230830,131200,2445110070,12340,12340,12340,12340,14
20230830,131100,2444937310,12340,12340,12340,12300,1244
20230830,131000,2429625550,12340,12340,12340,12340,117
20230830,130900,2428181770,12340,12340,12340,12340,11
20230830,130800,2428046030,12340,12340,12340,12340,19
20230830,130700,2427811570,12340,12340,12340,12340,20
20230830,130600,2427564770,12320,12370,12370,12320,456
20230830,130500,2421945750,12370,12370,12370,12370,687
20230830,130400,2413447560,12370,12370,12380,12370,258
20230830,130300,2410256000,12380,12390,12390,12380,57
20230830,130200,2409550240,12390,12410,12410,12390,791
20230830,130100,2399740830,12430,12430,12430,12430,10
20230830,130000,2399616530,12430,12420,12430,12420,128
20230830,125900,2398026670,12420,12420,12430,12420,51
20230830,125800,2397393150,12440,12440,12440,12440,0
20230830,125700,2397393150,12440,12430,12440,12430,330
20230830,125600,2393290950,12440,12440,12440,12430,1012
20230830,125500,2380711670,12430,12430,12430,12430,10
20230830,125400,2380587370,12430,12420,12430,12420,271
20230830,125300,2377219050,12420,12420,12420,12400,426
20230830,125200,2371932610,12420,12420,12420,12420,9
20230830,125100,2371820830,12400,12400,12400,12400,118
20230830,125000,2370357630,12420,12440,12440,12420,104
20230830,124900,2369065570,12440,12440,12440,12440,3
20230830,124800,2369028250,12440,12440,12440,12440,3
20230830,124700,2368990930,12440,12440,12440,12440,500
20230830,124600,2362770930,12450,12440,12450,12440,642
20230830,124500,2354784220,12440,12430,12440,12430,310
20230830,124400,2350930820,12430,12430,12430,12420,226
20230830,124300,2348123550,12420,12420,12420,12420,158
20230830,124200,2346161190,12400,12400,12400,12400,0
20230830,124100,2346161190,12400,12400,12400,12400,0
20230830,124000,2346161190,12400,12400,12400,12400,145
20230830,123900,2344363190,12400,12400,12400,12400,1442
20230830,123800,2326482390,12410,12420,12420,12410,42
20230830,123700,2325961150,12420,12410,12420,12410,14
20230830,123600,2325787400,12410,12410,12410,12410,0
20230830,123500,2325787400,12410,12410,12410,12410,50
20230830,123400,2325166900,12410,12410,12410,12410,0
20230830,123300,2325166900,12410,12410,12410,12410,3
20230830,123200,2325129670,12410,12420,12420,12410,63
20230830,123100,2324347330,12420,12410,12420,12410,822
20230830,123000,2314138790,12420,12390,12420,12390,581
20230830,122900,2306932630,12410,12410,12410,12410,10
20230830,122800,2306808530,12420,12390,12420,12390,1300
20230830,122700,2290672890,12370,12370,12370,12370,65
20230830,122600,2289868840,12370,12370,12370,12370,159
20230830,122500,2287902010,12340,12340,12340,12340,41
20230830,122400,2287396070,12340,12310,12340,12300,63
20230830,122300,2286620840,12300,12310,12310,12300,1300
20230830,122200,2270630820,12330,12330,12330,12330,0
20230830,122100,2270630820,12330,12330,12330,12330,15
20230830,122000,2270445870,12330,12330,12330,12330,0
20230830,121900,2270445870,12330,12330,12330,12330,0
20230830,121800,2270445870,12330,12330,12330,12330,8
20230830,121700,2270347230,12330,12310,12330,12310,144
20230830,121600,2268571850,12310,12320,12320,12310,50
20230830,121500,2267956340,12300,12360,12360,12300,987
20230830,121400,2255804310,12360,12350,12360,12350,7
20230830,121300,2255717850,12360,12360,12360,12360,0
20230830,121200,2255717850,12360,12360,12360,12360,4
20230830,121100,2255668410,12360,12360,12360,12360,4
20230830,121000,2255618970,12360,12360,12360,12360,6
20230830,120900,2255544810,12330,12330,12330,12330,36
20230830,120800,2255100930,12350,12350,12350,12350,13
20230830,120700,2254940380,12310,12330,12330,12310,146
20230830,120600,2253142750,12330,12330,12330,12330,139
20230830,120500,2251428880,12330,12330,12330,12330,151
20230830,120400,2249567050,12330,12350,12350,12330,147
20230830,120300,2247752540,12330,12340,12340,12330,500
20230830,120200,2241586660,12340,12340,12340,12340,0
20230830,120100,2241586660,12340,12330,12340,12330,273
20230830,120000,2238218950,12330,12330,12330,12330,45
20230830,115900,2237664100,12330,12330,12330,12330,5
20230830,115800,2237602450,12320,12320,12320,12320,20
20230830,115700,2237356050,12330,12330,12330,12330,76
20230830,115600,2236418970,12330,12330,12330,12330,139
20230830,115500,2234705100,12340,12340,12350,12340,531
20230830,115400,2228152360,12340,12340,12340,12340,1
20230830,115300,2228140020,12360,12360,12370,12360,32
20230830,115200,2227744390,12360,12350,12360,12350,2
20230830,115100,2227719680,12350,12350,12350,12350,0
20230830,115000,2227719680,12350,12350,12350,12350,3
20230830,114900,2227682630,12350,12350,12350,12350,0
20230830,114800,2227682630,12350,12350,12350,12350,0
20230830,114700,2227682630,12350,12330,12350,12330,2
20230830,114600,2227657950,12340,12340,12340,12310,105
20230830,114500,2226365250,12310,12350,12350,12310,142
20230830,114400,2224615230,12350,12350,12350,12350,6
20230830,114300,2224541130,12340,12340,12340,12340,0
20230830,114200,2224541130,12340,12330,12340,12330,84
20230830,114100,2223505040,12300,12300,12300,12300,0
20230830,114000,2223505040,12300,12300,12300,12300,0
20230830,113900,2223505040,12300,12300,12300,12300,20
20230830,113800,2223259040,12300,12310,12310,12300,1000
20230830,113700,2210958590,12350,12350,12350,12350,5
20230830,113600,2210896840,12300,12300,12300,12300,0
20230830,113500,2210896840,12300,12300,12300,12300,157
20230830,113400,2208965740,12300,12310,12310,12300,1000
20230830,113300,2196665370,12320,12390,12390,12320,150
20230830,113200,2194816330,12390,12380,12390,12380,81
20230830,113100,2193812750,12380,12340,12380,12320,224
20230830,113000,2191046990,12340,12340,12340,12340,2000
20230830,112900,2166366990,12340,12340,12340,12340,18
20230830,112800,2166144870,12340,12280,12340,12280,598
20230830,112700,2158795190,12280,12300,12300,12280,163
20230830,112600,2156790970,12300,12320,12320,12300,1053
20230830,112500,2143835020,12340,12350,12350,12340,144
20230830,112400,2142057120,12360,12360,12360,12360,2
20230830,112300,2142032400,12360,12360,12360,12360,1
20230830,112200,2142020040,12340,12370,12370,12340,3
20230830,112100,2141982990,12370,12370,12370,12370,21
20230830,112000,2141723220,12380,12400,12400,12380,81
20230830,111900,2140720360,12420,12410,12420,12400,287
20230830,111800,2137159110,12410,12420,12420,12410,261
20230830,111700,2133920080,12410,12450,12450,12410,630
20230830,111600,2126101360,12450,12420,12450,12420,188
20230830,111500,2123766220,12420,12420,12420,12420,45
20230830,111400,2123207320,12420,12420,12420,12420,20
20230830,111300,2122958920,12400,12420,12420,12400,4977
20230830,111200,2061241940,12440,12460,12480,12440,29
20230830,111100,2060880610,12460,12440,12460,12440,93
20230830,111000,2059723510,12440,12450,12450,12430,857
20230830,110900,2049064160,12500,12500,12500,12490,725
20230830,110800,2040002060,12500,12480,12500,12450,2245
20230830,110700,2011979420,12480,12490,12500,12480,3120
20230830,110600,1973006170,12480,12450,12480,12450,1874
20230830,110500,1949638290,12450,12350,12450,12350,7040
20230830,110400,1862375210,12350,12330,12350,12330,719
20230830,110300,1853501860,12310,12300,12310,12300,22
20230830,110200,1853231160,12300,12300,12300,12300,281
20230830,110100,1849774860,12300,12270,12300,12270,862
20230830,110000,1839178720,12270,12220,12270,12220,10
20230830,105900,1839056070,12220,12260,12260,12220,2843
20230830,105800,1804292790,12270,12270,12270,12270,42
20230830,105700,1803777450,12250,12250,12250,12250,0
20230830,105600,1803777450,12250,12250,12250,12250,0
20230830,105500,1803777450,12250,12250,12250,12250,174
20230830,105400,1801645950,12250,12250,12250,12250,589
20230830,105300,1794430700,12250,12280,12280,12250,26
20230830,105200,1794111450,12280,12280,12280,12280,101
20230830,105100,1792871170,12260,12260,12260,12250,183
20230830,105000,1790628530,12290,12290,12290,12290,30
20230830,104900,1790259830,12290,12290,12290,12290,3
20230830,104800,1790222960,12290,12290,12290,12290,27
20230830,104700,1789891130,12290,12290,12290,12290,27
20230830,104600,1789559300,12280,12280,12280,12280,27
20230830,104500,1789227740,12290,12300,12300,12290,57
20230830,104400,1788526940,12300,12300,12300,12300,27
20230830,104300,1788194840,12300,12300,12300,12300,0
20230830,104200,1788194840,12300,12300,12300,12270,387
20230830,104100,1783443490,12290,12290,12290,12290,35
20230830,104000,1783013340,12290,12300,12300,12270,136
20230830,103900,1781343990,12300,12240,12300,12240,1576
20230830,103800,1761992290,12240,12250,12250,12240,33
20230830,103700,1761588050,12240,12240,12240,12240,156
20230830,103600,1759678610,12240,12270,12270,12240,29
20230830,103500,1759322810,12240,12210,12240,12210,891
20230830,103400,1748417570,12210,12190,12240,12190,2294
20230830,103300,1720429090,12190,12300,12300,12150,10855
20230830,103200,1587662050,12310,12370,12370,12310,1956
20230830,103100,1563570190,12370,12370,12370,12370,11
20230830,103000,1563434120,12370,12400,12400,12370,671
20230830,102900,1555114020,12400,12380,12400,12380,722
20230830,102800,1546167470,12380,12380,12380,12380,39
20230830,102700,1545684650,12390,12390,12390,12390,28
20230830,102600,1545337730,12390,12390,12390,12390,42
20230830,102500,1544817350,12390,12380,12390,12380,91
20230830,102400,1543690110,12390,12390,12390,12380,102
20230830,102300,1542426350,12380,12380,12380,12380,126
20230830,102200,1540866470,12380,12380,12380,12320,450
20230830,102100,1535315470,12380,12390,12390,12380,103
20230830,102000,1534040000,12390,12390,12390,12360,101
20230830,101900,1532788640,12390,12380,12390,12370,1112
20230830,101800,1519014940,12380,12310,12380,12300,1441
20230830,101700,1501279590,12390,12390,12390,12390,100
20230830,101600,1500040590,12380,12310,12380,12310,90
20230830,101500,1498927930,12310,12310,12310,12310,415
20230830,101400,1493819280,12310,12390,12400,12310,628
20230830,101300,1486074260,12330,12370,12370,12330,3279
20230830,101200,1445627470,12400,12430,12430,12380,1950
20230830,101100,1421439710,12430,12430,12430,12430,206
20230830,101000,1418879130,12450,12450,12460,12450,1223
20230830,100900,1403650940,12450,12440,12450,12410,1488
20230830,100800,1385143860,12440,12370,12450,12370,6178
20230830,100700,1308468430,12370,12330,12370,12330,3768
20230830,100600,1261948360,12330,12320,12340,12320,502
20230830,100500,1255760520,12330,12330,12330,12300,1310
20230830,100400,1239610130,12320,12310,12330,12310,2172
20230830,100300,1212860720,12310,12250,12320,12250,3787
20230830,100200,1166297410,12270,12280,12280,12250,1285
20230830,100100,1150546160,12290,12300,12300,12260,520
20230830,100000,1144158900,12260,12300,12300,12260,5661
20230830,095900,1074546240,12300,12330,12330,12290,667
20230830,095800,1066336240,12290,12300,12330,12270,1675
20230830,095700,1045725610,12310,12310,12330,12290,1281
20230830,095600,1029959150,12310,12290,12330,12290,1331
20230830,095500,1013569080,12290,12320,12320,12290,1757
20230830,095400,991964270,12320,12300,12320,12300,2273
20230830,095300,963971080,12290,12290,12300,12290,401
20230830,095200,959041040,12290,12270,12290,12270,302
20230830,095100,955331110,12270,12340,12340,12270,2624
20230830,095000,923052200,12340,12290,12340,12240,3756
20230830,094900,876968020,12290,12210,12300,12210,4572
20230830,094800,820935590,12210,12220,12220,12170,410
20230830,094700,815937730,12220,12170,12220,12170,3094
20230830,094600,778201900,12180,12160,12180,12150,2607
20230830,094500,746477770,12160,12150,12160,12150,663
20230830,094400,738416110,12160,12150,12160,12150,150
20230830,094300,736592390,12150,12150,12150,12150,290
20230830,094200,733068890,12150,12150,12150,12150,543
20230830,094100,726471440,12140,12150,12170,12130,343
20230830,094000,722299790,12150,12120,12160,12120,2130
20230830,093900,696427570,12130,12150,12150,12120,462
20230830,093800,690819020,12150,12140,12150,12140,293
20230830,093700,687260400,12140,12150,12150,12130,423
20230830,093600,682123470,12150,12110,12150,12100,1470
20230830,093500,664306060,12100,12110,12120,12100,734
20230830,093400,655423270,12110,12130,12130,12110,1130
20230830,093300,641718130,12130,12120,12130,12120,214
20230830,093200,639122440,12130,12120,12130,12070,2058
20230830,093100,614213330,12120,12110,12150,12110,4032
20230830,093000,565274760,12110,12080,12110,12080,618
20230830,092900,557798510,12070,12090,12090,12060,408
20230830,092800,552876300,12090,12040,12090,12040,1314
20230830,092700,537009910,12030,12020,12030,12000,361
20230830,092600,532672480,12020,12030,12030,12020,370
20230830,092500,528224610,12060,12070,12070,12060,842
20230830,092400,518066950,12060,12060,12090,12050,786
20230830,092300,508578750,12060,12020,12060,12020,540
20230830,092200,502068270,12010,12030,12030,12010,258
20230830,092100,498966490,12030,12020,12060,12020,1098
20230830,092000,485752050,12020,12010,12030,12010,389
20230830,091900,481072500,12010,11990,12140,11990,6225
20230830,091800,405773300,11990,11940,12140,11940,11419
20230830,091700,269104110,11930,11830,11930,11830,2541
20230830,091600,238837270,11830,11790,11830,11790,1855
20230830,091500,216937830,11800,11810,11810,11730,227
20230830,091400,214258260,11810,11730,11810,11720,2382
20230830,091300,186311560,11740,11810,11810,11740,469
20230830,091200,180790240,11820,11820,11820,11820,324
20230830,091100,176960560,11820,11830,11830,11720,4219
20230830,091000,127221710,11840,11900,11900,11840,447
20230830,090900,121926550,11900,11900,11900,11900,22
20230830,090800,121664750,11910,11890,11920,11880,491
20230830,090700,115829580,11930,11890,11940,11890,93
20230830,090600,114721810,11940,11940,11940,11940,51
20230830,090500,114112870,11940,11880,11940,11880,954
20230830,090400,102769510,11880,11890,11890,11840,146
20230830,090300,101038820,11820,11810,11840,11810,1487
20230830,090200,83452260,11810,11780,11830,11780,388
20230830,090100,78871720,11700,11950,11950,11700,2190
20230830,090000,53052080,11840,11830,11980,11820,4480