KissMeData/005930/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,184600,612926764600,67100,67100,67100,67100,698987
20230830,184500,612926764600,67100,67100,67100,67100,0
20230830,184400,612926764600,67100,67100,67100,67100,0
20230830,184300,612926764600,67100,67100,67100,67100,0
20230830,184200,612926764600,67100,67100,67100,67100,0
20230830,184100,612926764600,67100,67100,67100,67100,0
20230830,184000,612926764600,67100,67100,67100,67100,0
20230830,183900,612926764600,67100,67100,67100,67100,0
20230830,183800,612926764600,67100,67100,67100,67100,0
20230830,183700,612926764600,67100,67100,67100,67100,0
20230830,183600,612926764600,67100,67100,67100,67100,0
20230830,183500,612926764600,67100,67100,67100,67100,0
20230830,183400,612926764600,67100,67100,67100,67100,0
20230830,183300,612926764600,67100,67100,67100,67100,0
20230830,183200,612926764600,67100,67100,67100,67100,0
20230830,183100,612926764600,67100,67100,67100,67100,0
20230830,183000,612926764600,67100,67100,67100,67100,0
20230830,182900,612926764600,67100,67100,67100,67100,0
20230830,182800,612926764600,67100,67100,67100,67100,0
20230830,182700,612926764600,67100,67100,67100,67100,0
20230830,182600,612926764600,67100,67100,67100,67100,0
20230830,182500,612926764600,67100,67100,67100,67100,0
20230830,182400,612926764600,67100,67100,67100,67100,0
20230830,182300,612926764600,67100,67100,67100,67100,0
20230830,182200,612926764600,67100,67100,67100,67100,0
20230830,182100,612926764600,67100,67100,67100,67100,0
20230830,182000,612926764600,67100,67100,67100,67100,0
20230830,181900,612926764600,67100,67100,67100,67100,0
20230830,181800,612926764600,67100,67100,67100,67100,0
20230830,181700,612926764600,67100,67100,67100,67100,0
20230830,181600,612926764600,67100,67100,67100,67100,698987
20230830,181500,612926764600,67100,67100,67100,67100,0
20230830,181400,612926764600,67100,67100,67100,67100,0
20230830,181300,612926764600,67100,67100,67100,67100,0
20230830,181200,612926764600,67100,67100,67100,67100,0
20230830,181100,612926764600,67100,67100,67100,67100,0
20230830,181000,612926764600,67100,67100,67100,67100,0
20230830,180900,612926764600,67100,67100,67100,67100,0
20230830,180800,612926764600,67100,67100,67100,67100,0
20230830,180700,612926764600,67100,67100,67100,67100,0
20230830,180600,612926764600,67100,67100,67100,67100,0
20230830,180500,612926764600,67100,67100,67100,67100,0
20230830,180400,612926764600,67100,67100,67100,67100,0
20230830,180300,612926764600,67100,67100,67100,67100,0
20230830,180200,612926764600,67100,67100,67100,67100,0
20230830,180100,612926764600,67100,67100,67100,67100,0
20230830,180000,612926764600,67100,67100,67100,67100,0
20230830,175900,612926764600,67100,67100,67100,67100,0
20230830,175800,612926764600,67100,67100,67100,67100,0
20230830,175700,612926764600,67100,67100,67100,67100,0
20230830,175600,612926764600,67100,67100,67100,67100,0
20230830,175500,612926764600,67100,67100,67100,67100,0
20230830,175400,612926764600,67100,67100,67100,67100,0
20230830,175300,612926764600,67100,67100,67100,67100,0
20230830,175200,612926764600,67100,67100,67100,67100,0
20230830,175100,612926764600,67100,67100,67100,67100,0
20230830,175000,612926764600,67100,67100,67100,67100,0
20230830,174900,612926764600,67100,67100,67100,67100,0
20230830,174800,612926764600,67100,67100,67100,67100,0
20230830,174700,612926764600,67100,67100,67100,67100,0
20230830,174600,612926764600,67100,67100,67100,67100,698987
20230830,174500,612926764600,67100,67100,67100,67100,0
20230830,174400,612926764600,67100,67100,67100,67100,0
20230830,174300,612926764600,67100,67100,67100,67100,0
20230830,174200,612926764600,67100,67100,67100,67100,0
20230830,174100,612926764600,67100,67100,67100,67100,0
20230830,174000,612926764600,67100,67100,67100,67100,0
20230830,173900,612926764600,67100,67100,67100,67100,0
20230830,173800,612926764600,67100,67100,67100,67100,0
20230830,173700,612926764600,67100,67100,67100,67100,0
20230830,173600,612926764600,67100,67100,67100,67100,0
20230830,173500,612926764600,67100,67100,67100,67100,0
20230830,173400,612926764600,67100,67100,67100,67100,0
20230830,173300,612926764600,67100,67100,67100,67100,0
20230830,173200,612926764600,67100,67100,67100,67100,0
20230830,173100,612926764600,67100,67100,67100,67100,0
20230830,173000,612926764600,67100,67100,67100,67100,0
20230830,172900,612926764600,67100,67100,67100,67100,0
20230830,172800,612926764600,67100,67100,67100,67100,0
20230830,172700,612926764600,67100,67100,67100,67100,0
20230830,172600,612926764600,67100,67100,67100,67100,0
20230830,172500,612926764600,67100,67100,67100,67100,0
20230830,172400,612926764600,67100,67100,67100,67100,0
20230830,172300,612926764600,67100,67100,67100,67100,0
20230830,172200,612926764600,67100,67100,67100,67100,0
20230830,172100,612926764600,67100,67100,67100,67100,0
20230830,172000,612926764600,67100,67100,67100,67100,0
20230830,171900,612926764600,67100,67100,67100,67100,0
20230830,171800,612926764600,67100,67100,67100,67100,0
20230830,171700,612926764600,67100,67100,67100,67100,0
20230830,171600,612926764600,67100,67100,67100,67100,698987
20230830,171500,612926764600,67100,67100,67100,67100,0
20230830,171400,612926764600,67100,67100,67100,67100,0
20230830,171300,612926764600,67100,67100,67100,67100,0
20230830,171200,612926764600,67100,67100,67100,67100,0
20230830,171100,612926764600,67100,67100,67100,67100,0
20230830,171000,612926764600,67100,67100,67100,67100,0
20230830,170900,612926764600,67100,67100,67100,67100,0
20230830,170800,612926764600,67100,67100,67100,67100,0
20230830,170700,612926764600,67100,67100,67100,67100,0
20230830,170600,612926764600,67100,67100,67100,67100,0
20230830,170500,612926764600,67100,67100,67100,67100,0
20230830,170400,612926764600,67100,67100,67100,67100,0
20230830,170300,612926764600,67100,67100,67100,67100,0
20230830,170200,612926764600,67100,67100,67100,67100,0
20230830,170100,612926764600,67100,67100,67100,67100,0
20230830,170000,612926764600,67100,67100,67100,67100,0
20230830,165900,612926764600,67100,67100,67100,67100,0
20230830,165800,612926764600,67100,67100,67100,67100,0
20230830,165700,612926764600,67100,67100,67100,67100,0
20230830,165600,612926764600,67100,67100,67100,67100,0
20230830,165500,612926764600,67100,67100,67100,67100,0
20230830,165400,612926764600,67100,67100,67100,67100,0
20230830,165300,612926764600,67100,67100,67100,67100,0
20230830,165200,612926764600,67100,67100,67100,67100,0
20230830,165100,612926764600,67100,67100,67100,67100,0
20230830,165000,612926764600,67100,67100,67100,67100,0
20230830,164900,612926764600,67100,67100,67100,67100,0
20230830,164800,612926764600,67100,67100,67100,67100,0
20230830,164700,612926764600,67100,67100,67100,67100,0
20230830,164600,612926764600,67100,67100,67100,67100,698987
20230830,164500,612926764600,67100,67100,67100,67100,0
20230830,164400,612926764600,67100,67100,67100,67100,0
20230830,164300,612926764600,67100,67100,67100,67100,0
20230830,164200,612926764600,67100,67100,67100,67100,0
20230830,164100,612926764600,67100,67100,67100,67100,0
20230830,164000,612926764600,67100,67100,67100,67100,0
20230830,163900,612926764600,67100,67100,67100,67100,0
20230830,163800,612926764600,67100,67100,67100,67100,0
20230830,163700,612926764600,67100,67100,67100,67100,0
20230830,163600,612926764600,67100,67100,67100,67100,0
20230830,163500,612926764600,67100,67100,67100,67100,0
20230830,163400,612926764600,67100,67100,67100,67100,0
20230830,163300,612926764600,67100,67100,67100,67100,0
20230830,163200,612926764600,67100,67100,67100,67100,0
20230830,163100,612926764600,67100,67100,67100,67100,0
20230830,163000,612926764600,67100,67100,67100,67100,0
20230830,162900,612926764600,67100,67100,67100,67100,0
20230830,162800,612926764600,67100,67100,67100,67100,0
20230830,162700,612926764600,67100,67100,67100,67100,0
20230830,162600,612926764600,67100,67100,67100,67100,0
20230830,162500,612926764600,67100,67100,67100,67100,0
20230830,162400,612926764600,67100,67100,67100,67100,0
20230830,162300,612926764600,67100,67100,67100,67100,0
20230830,162200,612926764600,67100,67100,67100,67100,0
20230830,162100,612926764600,67100,67100,67100,67100,0
20230830,162000,612926764600,67100,67100,67100,67100,0
20230830,161900,612926764600,67100,67100,67100,67100,0
20230830,161800,612926764600,67100,67100,67100,67100,0
20230830,161700,612926764600,67100,67100,67100,67100,0
20230830,161600,612926764600,67100,67100,67100,67100,698987
20230830,161500,612926764600,67100,67100,67100,67100,0
20230830,161400,612926764600,67100,67100,67100,67100,0
20230830,161300,612926764600,67100,67100,67100,67100,0
20230830,161200,612926764600,67100,67100,67100,67100,0
20230830,161100,612926764600,67100,67100,67100,67100,0
20230830,161000,612926764600,67100,67100,67100,67100,0
20230830,160900,612926764600,67100,67100,67100,67100,0
20230830,160800,612926764600,67100,67100,67100,67100,0
20230830,160700,612926764600,67100,67100,67100,67100,0
20230830,160600,612926764600,67100,67100,67100,67100,0
20230830,160500,612926764600,67100,67100,67100,67100,0
20230830,160400,612926764600,67100,67100,67100,67100,0
20230830,160300,612926764600,67100,67100,67100,67100,0
20230830,160200,612926764600,67100,67100,67100,67100,0
20230830,160100,612926764600,67100,67100,67100,67100,0
20230830,160000,612926764600,67100,67100,67100,67100,0
20230830,155900,612926764600,67100,67100,67100,67100,0
20230830,155800,612926764600,67100,67100,67100,67100,0
20230830,155700,612926764600,67100,67100,67100,67100,0
20230830,155600,612926764600,67100,67100,67100,67100,0
20230830,155500,612926764600,67100,67100,67100,67100,0
20230830,155400,612926764600,67100,67100,67100,67100,0
20230830,155300,612926764600,67100,67100,67100,67100,0
20230830,155200,612926764600,67100,67100,67100,67100,0
20230830,155100,612926764600,67100,67100,67100,67100,0
20230830,155000,612926764600,67100,67100,67100,67100,0
20230830,154900,612926764600,67100,67100,67100,67100,0
20230830,154800,612926764600,67100,67100,67100,67100,0
20230830,154700,612926764600,67100,67100,67100,67100,0
20230830,154600,612926764600,67100,67100,67100,67100,698987
20230830,154500,612926764600,67100,67100,67100,67100,0
20230830,154400,612926764600,67100,67100,67100,67100,0
20230830,154300,612926764600,67100,67100,67100,67100,0
20230830,154200,612926764600,67100,67100,67100,67100,0
20230830,154100,612926764600,67100,67100,67100,67100,0
20230830,154000,612926764600,67100,67100,67100,67100,0
20230830,153900,612926764600,67100,67100,67100,67100,0
20230830,153800,612926764600,67100,67100,67100,67100,0
20230830,153700,612926764600,67100,67100,67100,67100,0
20230830,153600,612926764600,67100,67100,67100,67100,0
20230830,153500,612926764600,67100,67100,67100,67100,0
20230830,153400,612926764600,67100,67100,67100,67100,0
20230830,153300,612926764600,67100,67100,67100,67100,0
20230830,153200,612926764600,67100,67100,67100,67100,0
20230830,153100,612926764600,67100,67100,67100,67100,0
20230830,153000,612926764600,67100,67100,67100,67100,698987
20230830,152900,566024736900,67300,67300,67300,67300,0
20230830,152800,566024736900,67300,67300,67300,67300,0
20230830,152700,566024736900,67300,67300,67300,67300,0
20230830,152600,566024736900,67300,67300,67300,67300,0
20230830,152500,566024736900,67300,67300,67300,67300,0
20230830,152400,566024736900,67300,67300,67300,67300,0
20230830,152300,566024736900,67300,67300,67300,67300,0
20230830,152200,566024736900,67300,67300,67300,67300,0
20230830,152100,566024736900,67300,67300,67300,67300,0
20230830,152000,566024736900,67300,67300,67300,67300,0
20230830,151900,566024736900,67300,67200,67300,67200,115985
20230830,151800,558227600900,67300,67200,67300,67200,14301
20230830,151700,557265911400,67300,67200,67300,67200,18759
20230830,151600,556004597000,67200,67200,67300,67200,13280
20230830,151500,555111646600,67300,67300,67300,67200,14380
20230830,151400,554144842100,67300,67200,67300,67200,13375
20230830,151300,553245243800,67200,67200,67300,67200,11284
20230830,151200,552486301300,67200,67200,67300,67200,16132
20230830,151100,551401285000,67200,67200,67300,67200,10507
20230830,151000,550694571800,67300,67300,67300,67200,8684
20230830,150900,550110661500,67200,67200,67300,67200,8541
20230830,150800,549536490100,67200,67200,67300,67200,10525
20230830,150700,548829034200,67200,67200,67300,67200,8238
20230830,150600,548275278100,67200,67200,67300,67200,6813
20230830,150500,547817184600,67200,67200,67300,67200,6985
20230830,150400,547347526100,67300,67200,67300,67200,20187
20230830,150300,545990462000,67200,67200,67300,67200,9946
20230830,150200,545321692600,67200,67200,67300,67200,6493
20230830,150100,544885258600,67300,67200,67300,67200,11937
20230830,150000,544082881400,67300,67200,67300,67200,6759
20230830,145900,543628571600,67200,67200,67300,67200,8126
20230830,145800,543082371200,67300,67200,67300,67200,13417
20230830,145700,542180515300,67300,67300,67300,67200,8152
20230830,145600,541632414000,67200,67200,67300,67200,16187
20230830,145500,540544519600,67200,67200,67300,67200,4806
20230830,145400,540221450000,67300,67200,67300,67200,7253
20230830,145300,539733898300,67300,67200,67300,67200,6800
20230830,145200,539276740300,67200,67200,67300,67200,4626
20230830,145100,538965712500,67200,67200,67300,67200,5442
20230830,145000,538599905300,67300,67200,67300,67200,6853
20230830,144900,538139251000,67200,67200,67300,67200,10622
20230830,144800,537425169900,67300,67300,67300,67200,10592
20230830,144700,536712643800,67300,67200,67300,67200,4139
20230830,144600,536434379500,67300,67300,67300,67200,10259
20230830,144500,535744671500,67200,67200,67300,67200,5338
20230830,144400,535385816500,67200,67200,67300,67200,6455
20230830,144300,534951813900,67200,67200,67300,67200,5477
20230830,144200,534583661200,67300,67300,67300,67200,4350
20230830,144100,534291245400,67300,67200,67300,67200,4316
20230830,144000,534001148500,67300,67100,67300,67100,72981
20230830,143900,529096699100,67200,67300,67300,67100,54926
20230830,143800,525405785400,67300,67300,67300,67200,5438
20230830,143700,525040130300,67300,67300,67300,67200,10423
20230830,143600,524339536600,67300,67200,67300,67200,3451
20230830,143500,524107544400,67200,67300,67300,67200,11571
20230830,143400,523329859200,67200,67300,67300,67200,13954
20230830,143300,522392063200,67300,67300,67300,67200,2224
20230830,143200,522242497200,67300,67300,67300,67200,3707
20230830,143100,521993259600,67300,67200,67300,67100,121699
20230830,143000,513815026400,67200,67100,67200,67100,8812
20230830,142900,513223513700,67100,67100,67200,67100,3653
20230830,142800,512978283400,67100,67100,67200,67100,5958
20230830,142700,512578234100,67200,67100,67200,67100,17310
20230830,142600,511415292300,67100,67100,67200,67100,4103
20230830,142500,511139890800,67100,67100,67200,67100,4023
20230830,142400,510869810600,67200,67300,67300,67100,89495
20230830,142300,504855675500,67300,67200,67300,67200,5277
20230830,142200,504500989800,67200,67300,67300,67200,3089
20230830,142100,504293313900,67300,67200,67300,67200,3817
20230830,142000,504036730700,67300,67300,67300,67200,25528
20230830,141900,502321138200,67200,67200,67300,67200,2779
20230830,141800,502134306500,67300,67300,67300,67200,4168
20230830,141700,501854100200,67300,67300,67300,67200,3667
20230830,141600,501607569500,67200,67100,67300,67100,102312
20230830,141500,494732210400,67200,67200,67200,67100,5000
20230830,141400,494396575000,67100,67200,67200,67100,4435
20230830,141300,494098855200,67200,67100,67200,67100,4030
20230830,141200,493828348800,67100,67300,67300,67100,230251
20230830,141100,478355567300,67300,67300,67300,67200,5537
20230830,141000,477983385400,67200,67300,67300,67200,4450
20230830,140900,477684249600,67200,67200,67300,67200,5724
20230830,140800,477299482700,67300,67200,67300,67200,5157
20230830,140700,476952747800,67200,67300,67300,67200,3380
20230830,140600,476725492400,67300,67200,67300,67200,6000
20230830,140500,476322152400,67200,67200,67300,67200,7377
20230830,140400,475826200200,67300,67200,67300,67200,10873
20230830,140300,475095416100,67200,67300,67300,67200,4574
20230830,140200,474787961700,67200,67300,67300,67200,4513
20230830,140100,474484602800,67200,67200,67300,67200,7068
20230830,140000,474009532600,67200,67200,67300,67200,3249
20230830,135900,473791129600,67200,67300,67300,67200,5709
20230830,135800,473407378400,67300,67400,67400,67200,189301
20230830,135700,460667490700,67300,67400,67400,67300,4641
20230830,135600,460355003900,67400,67300,67400,67300,8295
20230830,135500,459796469400,67400,67400,67400,67300,5308
20230830,135400,459439108100,67300,67400,67400,67300,4514
20230830,135300,459135186600,67300,67400,67400,67300,6270
20230830,135200,458713074000,67300,67300,67400,67300,7927
20230830,135100,458179431400,67400,67400,67400,67300,6616
20230830,135000,457734084300,67400,67300,67400,67300,3537
20230830,134900,457495958800,67300,67400,67400,67300,13432
20230830,134800,456591882800,67400,67400,67400,67300,27541
20230830,134700,454738257600,67400,67400,67400,67300,3733
20230830,134600,454486902000,67400,67300,67400,67300,2328
20230830,134500,454330185700,67300,67400,67500,67300,76326
20230830,134400,449185814600,67400,67400,67500,67400,4510
20230830,134300,448881760000,67400,67500,67500,67400,2493
20230830,134200,448713651700,67500,67400,67500,67400,3126
20230830,134100,448502894800,67400,67500,67500,67400,2830
20230830,134000,448312116700,67400,67400,67500,67300,154197
20230830,133900,437919244800,67400,67500,67500,67400,7401
20230830,133800,437420369500,67400,67400,67500,67400,5199
20230830,133700,437069784200,67500,67400,67500,67400,36001
20230830,133600,434643278700,67400,67400,67500,67400,1470
20230830,133500,434544170100,67400,67400,67500,67300,406741
20230830,133400,407129911200,67500,67400,67500,67400,3929
20230830,133300,406864961800,67500,67400,67500,67400,11160
20230830,133200,406112349300,67500,67500,67500,67400,86109
20230830,133100,400300415100,67400,67400,67500,67400,6889
20230830,133000,399835622900,67400,67500,67500,67400,5282
20230830,132900,399479456600,67400,67500,67500,67400,7765
20230830,132800,398955666200,67500,67400,67500,67400,5469
20230830,132700,398586890400,67400,67400,67500,67400,4577
20230830,132600,398278234600,67500,67500,67500,67400,5383
20230830,132500,397915053600,67500,67500,67500,67400,8253
20230830,132400,397358677900,67400,67400,67500,67400,5955
20230830,132300,396957111300,67500,67500,67500,67400,5192
20230830,132200,396606950000,67500,67400,67500,67400,5694
20230830,132100,396222932500,67500,67400,67500,67400,5170
20230830,132000,395874313900,67500,67400,67500,67400,4674
20230830,131900,395559131100,67400,67500,67500,67400,4012
20230830,131800,395288590800,67500,67500,67500,67400,6303
20230830,131700,394863673200,67500,67500,67500,67400,4541
20230830,131600,394557486300,67400,67500,67500,67400,7580
20230830,131500,394046433700,67400,67400,67500,67400,3065
20230830,131400,393839739900,67500,67500,67500,67400,13067
20230830,131300,392957899900,67400,67400,67500,67400,3831
20230830,131200,392699608100,67400,67500,67500,67400,2913
20230830,131100,392503153200,67500,67500,67500,67400,4525
20230830,131000,392198081000,67500,67500,67500,67400,3481
20230830,130900,391963374800,67500,67500,67500,67400,3101
20230830,130800,391754229100,67500,67400,67500,67400,5353
20230830,130700,391393345200,67400,67500,67500,67400,3825
20230830,130600,391135418800,67500,67400,67500,67400,4989
20230830,130500,390799020500,67500,67400,67500,67400,4660
20230830,130400,390484801900,67500,67500,67500,67400,5709
20230830,130300,390099871500,67400,67500,67500,67400,5750
20230830,130200,389711867900,67500,67400,67500,67400,6010
20230830,130100,389306651500,67400,67400,67500,67400,4264
20230830,130000,389019152700,67400,67400,67500,67400,4376
20230830,125900,388724113400,67400,67500,67500,67400,4199
20230830,125800,388440961700,67400,67500,67500,67400,6052
20230830,125700,388032889700,67400,67400,67500,67400,4055
20230830,125600,387759437400,67500,67500,67500,67400,3189
20230830,125500,387544398200,67500,67500,67500,67400,5168
20230830,125400,387195982500,67400,67400,67500,67400,6703
20230830,125300,386744007200,67400,67400,67500,67400,35301
20230830,125200,384364591000,67500,67400,67500,67400,2521
20230830,125100,384194636100,67400,67400,67500,67400,2267
20230830,125000,384041779800,67400,67400,67500,67400,2790
20230830,124900,383853613200,67400,67400,67500,67400,4336
20230830,124800,383561224500,67400,67400,67500,67400,2951
20230830,124700,383362232600,67500,67500,67500,67400,4812
20230830,124600,383037807400,67400,67400,67500,67400,32312
20230830,124500,380859930900,67500,67400,67500,67400,3202
20230830,124400,380644062700,67500,67500,67500,67400,4027
20230830,124300,380372451000,67500,67500,67500,67400,2720
20230830,124200,380189055400,67500,67500,67500,67400,37211
20230830,124100,377680971700,67500,67400,67500,67400,1140
20230830,124000,377604104400,67400,67400,67500,67400,38545
20230830,123900,375005586000,67400,67500,67500,67400,2247
20230830,123800,374854082200,67500,67500,67500,67400,6574
20230830,123700,374410918700,67500,67400,67500,67400,3391
20230830,123600,374182292400,67400,67400,67500,67400,3385
20230830,123500,373954083300,67400,67400,67500,67400,3257
20230830,123400,373734492300,67400,67400,67500,67400,3557
20230830,123300,373494667500,67500,67500,67500,67400,2381
20230830,123200,373334093100,67400,67500,67500,67400,3885
20230830,123100,373072173700,67500,67400,67500,67400,3611
20230830,123000,372828716300,67400,67400,67500,67400,9190
20230830,122900,372209202400,67500,67500,67500,67400,2106
20230830,122800,372067204000,67400,67500,67500,67400,4005
20230830,122700,371797189300,67400,67500,67500,67400,39739
20230830,122600,369118725400,67400,67400,67500,67400,2082
20230830,122500,368978320400,67400,67400,67500,67400,2908
20230830,122400,368782230600,67500,67400,67500,67400,6722
20230830,122300,368328904700,67400,67400,67500,67400,3540
20230830,122200,368090194200,67400,67400,67500,67400,2168
20230830,122100,367944019900,67500,67400,67500,67400,3512
20230830,122000,367707217800,67400,67500,67500,67400,2986
20230830,121900,367505861100,67400,67400,67500,67400,3515
20230830,121800,367268783900,67500,67400,67500,67400,2189
20230830,121700,367121177300,67500,67400,67500,67400,5822
20230830,121600,366728353800,67400,67500,67500,67400,2948
20230830,121500,366529459500,67500,67400,67500,67400,4939
20230830,121400,366196450200,67400,67400,67500,67400,3721
20230830,121300,365945449900,67400,67400,67500,67400,13207
20230830,121200,365054216400,67400,67500,67500,67400,4184
20230830,121100,364772048200,67400,67500,67500,67400,9221
20230830,121000,364149889400,67400,67500,67500,67400,4668
20230830,120900,363835117600,67400,67500,67500,67400,2102
20230830,120800,363693354200,67500,67500,67500,67400,2197
20230830,120700,363545209500,67400,67500,67500,67400,4251
20230830,120600,363258546200,67500,67500,67500,67400,1898
20230830,120500,363130571000,67400,67500,67500,67400,4689
20230830,120400,362814456900,67500,67500,67500,67400,4685
20230830,120300,362498324600,67500,67400,67500,67400,2258
20230830,120200,362346099700,67400,67500,67500,67400,3103
20230830,120100,362136807200,67500,67400,67500,67400,6128
20230830,120000,361723401700,67400,67500,67500,67400,10169
20230830,115900,361037386900,67500,67500,67500,67400,2838
20230830,115800,360845975200,67500,67500,67500,67400,4407
20230830,115700,360548811400,67400,67500,67500,67400,2969
20230830,115600,360348578100,67400,67400,67500,67400,2297
20230830,115500,360193711900,67500,67500,67500,67400,2685
20230830,115400,360012618900,67500,67400,67500,67400,4658
20230830,115300,359698551700,67400,67400,67500,67400,2041
20230830,115200,359560867800,67500,67500,67500,67400,1904
20230830,115100,359432474600,67400,67500,67600,67400,49225
20230830,115000,356109747200,67600,67600,67600,67500,5497
20230830,114900,355738566500,67600,67600,67600,67500,5857
20230830,114800,355343103300,67500,67600,67600,67500,2569
20230830,114700,355169654000,67600,67500,67600,67400,286612
20230830,114600,335823840900,67500,67600,67600,67500,29144
20230830,114500,333856502000,67600,67600,67600,67500,4255
20230830,114400,333569188700,67500,67500,67600,67500,5610
20230830,114300,333190347600,67500,67500,67600,67500,32616
20230830,114200,330988002900,67600,67500,67600,67500,5856
20230830,114100,330592559400,67500,67500,67600,67500,5589
20230830,114000,330215140400,67500,67500,67600,67500,3574
20230830,113900,329973752300,67600,67600,67600,67500,4387
20230830,113800,329677490900,67500,67500,67600,67500,4439
20230830,113700,329377665800,67500,67500,67600,67500,4772
20230830,113600,329055378000,67500,67600,67600,67500,4832
20230830,113500,328728979500,67500,67500,67600,67500,10198
20230830,113400,328040372900,67600,67600,67600,67500,5166
20230830,113300,327691378300,67600,67500,67600,67500,4465
20230830,113200,327389762900,67600,67600,67600,67500,6762
20230830,113100,326933012700,67600,67600,67600,67500,6224
20230830,113000,326512714500,67500,67600,67600,67500,3966
20230830,112900,326244817500,67500,67600,67600,67500,11017
20230830,112800,325500488600,67600,67500,67600,67500,3433
20230830,112700,325268571600,67500,67500,67600,67500,4124
20230830,112600,324990059600,67500,67500,67600,67500,3285
20230830,112500,324768166000,67600,67600,67600,67500,7446
20230830,112400,324265410400,67500,67600,67600,67500,4655
20230830,112300,323951039600,67500,67600,67600,67500,12833
20230830,112200,323084647400,67600,67500,67600,67500,4316
20230830,112100,322793141800,67500,67500,67600,67500,5170
20230830,112000,322443965400,67500,67600,67600,67500,4102
20230830,111900,322166869800,67600,67500,67600,67500,4253
20230830,111800,321879584000,67500,67600,67600,67500,3065
20230830,111700,321672554700,67600,67500,67600,67500,7320
20230830,111600,321178088900,67600,67600,67600,67500,2919
20230830,111500,320980893400,67600,67600,67600,67500,4941
20230830,111400,320647144700,67500,67600,67600,67500,5158
20230830,111300,320298781800,67600,67500,67600,67500,4197
20230830,111200,320015324500,67500,67500,67600,67500,6028
20230830,111100,319608307900,67600,67500,67600,67500,5328
20230830,111000,319248326400,67500,67500,67600,67500,4758
20230830,110900,318927006800,67600,67500,67600,67500,6274
20230830,110800,318503095000,67600,67600,67600,67500,6902
20230830,110700,318036950700,67500,67600,67600,67500,5097
20230830,110600,317692726900,67500,67500,67600,67500,4355
20230830,110500,317398550200,67500,67600,67600,67500,4780
20230830,110400,317075698800,67600,67600,67600,67500,4841
20230830,110300,316748703800,67600,67600,67600,67500,4822
20230830,110200,316422943700,67500,67500,67600,67500,7820
20230830,110100,315894875600,67600,67600,67600,67500,4623
20230830,110000,315582599100,67600,67600,67600,67500,5121
20230830,105900,315236599400,67600,67500,67600,67500,6320
20230830,105800,314809592900,67600,67500,67600,67500,6762
20230830,105700,314352813500,67600,67500,67600,67500,7136
20230830,105600,313870577700,67600,67600,67600,67500,3436
20230830,105500,313638348100,67500,67600,67600,67500,30278
20230830,105400,311591757600,67600,67600,67600,67500,4720
20230830,105300,311272851100,67600,67600,67600,67500,8954
20230830,105200,310667769500,67600,67600,67600,67500,3488
20230830,105100,310432114700,67600,67600,67600,67500,27710
20230830,105000,308559042300,67600,67600,67600,67500,6587
20230830,104900,308113927300,67600,67600,67600,67500,28697
20230830,104800,306174101100,67600,67600,67600,67500,2399
20230830,104700,306011947600,67600,67500,67700,67500,214097
20230830,104600,291536975400,67500,67600,67600,67500,10710
20230830,104500,290813238400,67600,67600,67600,67500,11932
20230830,104400,290007430400,67500,67500,67600,67500,11386
20230830,104300,289238191200,67500,67500,67600,67500,4395
20230830,104200,288941352300,67600,67600,67600,67500,9666
20230830,104100,288288501000,67500,67600,67600,67500,9187
20230830,104000,287667829300,67600,67600,67600,67500,4720
20230830,103900,287348987200,67600,67500,67600,67500,8713
20230830,103800,286760490000,67500,67600,67600,67500,8627
20230830,103700,286177518700,67600,67600,67600,67500,5072
20230830,103600,285834875800,67600,67600,67600,67500,9545
20230830,103500,285190121800,67600,67600,67600,67500,11450
20230830,103400,284416430800,67500,67500,67600,67500,17571
20230830,103300,283228813500,67600,67600,67600,67500,10296
20230830,103200,282533230400,67500,67600,67600,67500,7056
20230830,103100,282056813200,67600,67600,67600,67500,4941
20230830,103000,281723143800,67500,67600,67600,67500,4263
20230830,102900,281435194300,67600,67500,67600,67500,5716
20230830,102800,281049265400,67600,67500,67600,67500,4744
20230830,102700,280728889600,67500,67500,67600,67500,3962
20230830,102600,280461292700,67500,67500,67600,67500,48164
20230830,102500,277209850400,67600,67400,67600,67400,236298
20230830,102400,261256810300,67500,67500,67500,67400,3475
20230830,102300,261022420200,67400,67500,67500,67400,6108
20230830,102200,260610443500,67400,67500,67500,67400,7936
20230830,102100,260075002400,67400,67500,67500,67400,9327
20230830,102000,259445748200,67500,67500,67500,67400,15012
20230830,101900,258432754000,67500,67400,67500,67400,9187
20230830,101800,257813095500,67400,67400,67500,67400,3836
20230830,101700,257554382700,67400,67400,67500,67400,21923
20230830,101600,256076692800,67400,67400,67500,67300,46556
20230830,101500,252938753300,67400,67400,67500,67300,44700
20230830,101400,249925928300,67400,67400,67500,67400,46060
20230830,101300,246821335000,67400,67500,67500,67400,10955
20230830,101200,246082847100,67500,67400,67500,67300,178301
20230830,101100,234065583400,67500,67400,67500,67400,9501
20230830,101000,233425010300,67400,67500,67500,67400,7290
20230830,100900,232933524200,67400,67500,67500,67400,8419
20230830,100800,232365860100,67500,67400,67500,67400,5744
20230830,100700,231978480600,67400,67500,67500,67400,6282
20230830,100600,231554952800,67500,67500,67500,67400,7746
20230830,100500,231032786000,67500,67400,67500,67400,4341
20230830,100400,230740036300,67400,67500,67500,67400,5672
20230830,100300,230357501500,67500,67400,67500,67400,4412
20230830,100200,230060071100,67400,67400,67500,67400,4546
20230830,100100,229753594700,67500,67400,67500,67400,27979
20230830,100000,227867620100,67400,67500,67500,67400,7390
20230830,095900,227369380100,67500,67400,67500,67400,5388
20230830,095800,227006151800,67400,67500,67500,67400,2522
20230830,095700,226835998900,67500,67500,67600,67400,84473
20230830,095600,221134069300,67500,67500,67600,67400,151098
20230830,095500,210934941500,67500,67500,67500,67400,3634
20230830,095400,210689797900,67500,67400,67500,67400,2815
20230830,095300,210499874200,67500,67500,67600,67400,123863
20230830,095200,202138633300,67500,67600,67600,67500,4076
20230830,095100,201863374700,67500,67500,67600,67500,5637
20230830,095000,201482669400,67500,67600,67600,67500,3725
20230830,094900,201231004600,67500,67600,67600,67500,6495
20230830,094800,200792330800,67500,67400,67600,67300,432122
20230830,094700,171642413800,67400,67400,67400,67300,5851
20230830,094600,171248269000,67300,67300,67400,67300,4395
20230830,094500,170952227100,67400,67400,67400,67300,7470
20230830,094400,170449143600,67400,67300,67400,67300,45381
20230830,094300,167390652300,67400,67300,67400,67300,12636
20230830,094200,166539075200,67300,67400,67400,67300,8371
20230830,094100,165975420000,67400,67400,67400,67300,6624
20230830,094000,165529321600,67300,67400,67400,67300,3791
20230830,093900,165273945800,67400,67300,67400,67300,4306
20230830,093800,164983906500,67400,67400,67400,67300,5732
20230830,093700,164597874000,67400,67400,67400,67300,4006
20230830,093600,164327999300,67400,67300,67400,67300,4041
20230830,093500,164055799800,67400,67400,67500,67300,109566
20230830,093400,156671005000,67400,67400,67500,67300,127474
20230830,093300,148079277900,67400,67400,67400,67300,6857
20230830,093200,147617242100,67400,67400,67400,67300,3899
20230830,093100,147354681500,67300,67400,67400,67300,4376
20230830,093000,147059980200,67300,67400,67400,67300,4686
20230830,092900,146744395800,67400,67400,67400,67300,10380
20230830,092800,146045461800,67400,67300,67400,67300,6980
20230830,092700,145575483700,67300,67400,67500,67300,96690
20230830,092600,139058622900,67400,67400,67500,67400,40761
20230830,092500,136310700000,67500,67500,67500,67400,54482
20230830,092400,132637672700,67400,67500,67500,67400,12256
20230830,092300,131810969400,67500,67400,67500,67400,8300
20230830,092200,131251067500,67500,67500,67500,67400,8137
20230830,092100,130702147600,67500,67400,67500,67400,8094
20230830,092000,130156062200,67500,67500,67500,67400,17065
20230830,091900,129005298700,67500,67400,67500,67400,9080
20230830,091800,128392807200,67500,67400,67500,67300,181328
20230830,091700,116170190600,67400,67400,67400,67300,14540
20230830,091600,115190421300,67400,67400,67400,67300,6138
20230830,091500,114776954200,67300,67400,67400,67300,19064
20230830,091400,113492468700,67300,67400,67400,67300,12149
20230830,091300,112674019800,67400,67400,67400,67300,13423
20230830,091200,111769729200,67300,67300,67400,67300,14849
20230830,091100,110769655100,67300,67300,67400,67300,12134
20230830,091000,109952229500,67300,67400,67400,67300,10018
20230830,090900,109277564600,67400,67200,67400,67200,94445
20230830,090800,102920394200,67300,67400,67400,67200,228744
20230830,090700,87526970700,67300,67400,67400,67300,72264
20230830,090600,82662859600,67300,67400,67500,67300,133376
20230830,090500,73675628600,67500,67500,67600,67400,93019
20230830,090400,67398660100,67500,67600,67600,67500,22523
20230830,090300,65877918800,67500,67500,67600,67400,98957
20230830,090200,59196715600,67500,67500,67600,67500,60123
20230830,090100,55137881700,67600,67500,67700,67400,374741
20230830,090000,29820033100,67500,67300,67500,67300,442695