KissMeData/032500/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,190900,1868976040,11640,11640,11640,11640,5557
20230830,190800,1868976040,11640,11640,11640,11640,0
20230830,190700,1868976040,11640,11640,11640,11640,0
20230830,190600,1868976040,11640,11640,11640,11640,0
20230830,190500,1868976040,11640,11640,11640,11640,0
20230830,190400,1868976040,11640,11640,11640,11640,0
20230830,190300,1868976040,11640,11640,11640,11640,0
20230830,190200,1868976040,11640,11640,11640,11640,0
20230830,190100,1868976040,11640,11640,11640,11640,0
20230830,190000,1868976040,11640,11640,11640,11640,0
20230830,185900,1868976040,11640,11640,11640,11640,0
20230830,185800,1868976040,11640,11640,11640,11640,0
20230830,185700,1868976040,11640,11640,11640,11640,0
20230830,185600,1868976040,11640,11640,11640,11640,0
20230830,185500,1868976040,11640,11640,11640,11640,0
20230830,185400,1868976040,11640,11640,11640,11640,0
20230830,185300,1868976040,11640,11640,11640,11640,0
20230830,185200,1868976040,11640,11640,11640,11640,0
20230830,185100,1868976040,11640,11640,11640,11640,0
20230830,185000,1868976040,11640,11640,11640,11640,0
20230830,184900,1868976040,11640,11640,11640,11640,0
20230830,184800,1868976040,11640,11640,11640,11640,0
20230830,184700,1868976040,11640,11640,11640,11640,0
20230830,184600,1868976040,11640,11640,11640,11640,0
20230830,184500,1868976040,11640,11640,11640,11640,0
20230830,184400,1868976040,11640,11640,11640,11640,0
20230830,184300,1868976040,11640,11640,11640,11640,0
20230830,184200,1868976040,11640,11640,11640,11640,0
20230830,184100,1868976040,11640,11640,11640,11640,0
20230830,184000,1868976040,11640,11640,11640,11640,0
20230830,183900,1868976040,11640,11640,11640,11640,5557
20230830,183800,1868976040,11640,11640,11640,11640,0
20230830,183700,1868976040,11640,11640,11640,11640,0
20230830,183600,1868976040,11640,11640,11640,11640,0
20230830,183500,1868976040,11640,11640,11640,11640,0
20230830,183400,1868976040,11640,11640,11640,11640,0
20230830,183300,1868976040,11640,11640,11640,11640,0
20230830,183200,1868976040,11640,11640,11640,11640,0
20230830,183100,1868976040,11640,11640,11640,11640,0
20230830,183000,1868976040,11640,11640,11640,11640,0
20230830,182900,1868976040,11640,11640,11640,11640,0
20230830,182800,1868976040,11640,11640,11640,11640,0
20230830,182700,1868976040,11640,11640,11640,11640,0
20230830,182600,1868976040,11640,11640,11640,11640,0
20230830,182500,1868976040,11640,11640,11640,11640,0
20230830,182400,1868976040,11640,11640,11640,11640,0
20230830,182300,1868976040,11640,11640,11640,11640,0
20230830,182200,1868976040,11640,11640,11640,11640,0
20230830,182100,1868976040,11640,11640,11640,11640,0
20230830,182000,1868976040,11640,11640,11640,11640,0
20230830,181900,1868976040,11640,11640,11640,11640,0
20230830,181800,1868976040,11640,11640,11640,11640,0
20230830,181700,1868976040,11640,11640,11640,11640,0
20230830,181600,1868976040,11640,11640,11640,11640,0
20230830,181500,1868976040,11640,11640,11640,11640,0
20230830,181400,1868976040,11640,11640,11640,11640,0
20230830,181300,1868976040,11640,11640,11640,11640,0
20230830,181200,1868976040,11640,11640,11640,11640,0
20230830,181100,1868976040,11640,11640,11640,11640,0
20230830,181000,1868976040,11640,11640,11640,11640,0
20230830,180900,1868976040,11640,11640,11640,11640,5557
20230830,180800,1868976040,11640,11640,11640,11640,0
20230830,180700,1868976040,11640,11640,11640,11640,0
20230830,180600,1868976040,11640,11640,11640,11640,0
20230830,180500,1868976040,11640,11640,11640,11640,0
20230830,180400,1868976040,11640,11640,11640,11640,0
20230830,180300,1868976040,11640,11640,11640,11640,0
20230830,180200,1868976040,11640,11640,11640,11640,0
20230830,180100,1868976040,11640,11640,11640,11640,0
20230830,180000,1868976040,11640,11640,11640,11640,0
20230830,175900,1868976040,11640,11640,11640,11640,0
20230830,175800,1868976040,11640,11640,11640,11640,0
20230830,175700,1868976040,11640,11640,11640,11640,0
20230830,175600,1868976040,11640,11640,11640,11640,0
20230830,175500,1868976040,11640,11640,11640,11640,0
20230830,175400,1868976040,11640,11640,11640,11640,0
20230830,175300,1868976040,11640,11640,11640,11640,0
20230830,175200,1868976040,11640,11640,11640,11640,0
20230830,175100,1868976040,11640,11640,11640,11640,0
20230830,175000,1868976040,11640,11640,11640,11640,0
20230830,174900,1868976040,11640,11640,11640,11640,0
20230830,174800,1868976040,11640,11640,11640,11640,0
20230830,174700,1868976040,11640,11640,11640,11640,0
20230830,174600,1868976040,11640,11640,11640,11640,0
20230830,174500,1868976040,11640,11640,11640,11640,0
20230830,174400,1868976040,11640,11640,11640,11640,0
20230830,174300,1868976040,11640,11640,11640,11640,0
20230830,174200,1868976040,11640,11640,11640,11640,0
20230830,174100,1868976040,11640,11640,11640,11640,0
20230830,174000,1868976040,11640,11640,11640,11640,0
20230830,173900,1868976040,11640,11640,11640,11640,5557
20230830,173800,1868976040,11640,11640,11640,11640,0
20230830,173700,1868976040,11640,11640,11640,11640,0
20230830,173600,1868976040,11640,11640,11640,11640,0
20230830,173500,1868976040,11640,11640,11640,11640,0
20230830,173400,1868976040,11640,11640,11640,11640,0
20230830,173300,1868976040,11640,11640,11640,11640,0
20230830,173200,1868976040,11640,11640,11640,11640,0
20230830,173100,1868976040,11640,11640,11640,11640,0
20230830,173000,1868976040,11640,11640,11640,11640,0
20230830,172900,1868976040,11640,11640,11640,11640,0
20230830,172800,1868976040,11640,11640,11640,11640,0
20230830,172700,1868976040,11640,11640,11640,11640,0
20230830,172600,1868976040,11640,11640,11640,11640,0
20230830,172500,1868976040,11640,11640,11640,11640,0
20230830,172400,1868976040,11640,11640,11640,11640,0
20230830,172300,1868976040,11640,11640,11640,11640,0
20230830,172200,1868976040,11640,11640,11640,11640,0
20230830,172100,1868976040,11640,11640,11640,11640,0
20230830,172000,1868976040,11640,11640,11640,11640,0
20230830,171900,1868976040,11640,11640,11640,11640,0
20230830,171800,1868976040,11640,11640,11640,11640,0
20230830,171700,1868976040,11640,11640,11640,11640,0
20230830,171600,1868976040,11640,11640,11640,11640,0
20230830,171500,1868976040,11640,11640,11640,11640,0
20230830,171400,1868976040,11640,11640,11640,11640,0
20230830,171300,1868976040,11640,11640,11640,11640,0
20230830,171200,1868976040,11640,11640,11640,11640,0
20230830,171100,1868976040,11640,11640,11640,11640,0
20230830,171000,1868976040,11640,11640,11640,11640,0
20230830,170900,1868976040,11640,11640,11640,11640,5557
20230830,170800,1868976040,11640,11640,11640,11640,0
20230830,170700,1868976040,11640,11640,11640,11640,0
20230830,170600,1868976040,11640,11640,11640,11640,0
20230830,170500,1868976040,11640,11640,11640,11640,0
20230830,170400,1868976040,11640,11640,11640,11640,0
20230830,170300,1868976040,11640,11640,11640,11640,0
20230830,170200,1868976040,11640,11640,11640,11640,0
20230830,170100,1868976040,11640,11640,11640,11640,0
20230830,170000,1868976040,11640,11640,11640,11640,0
20230830,165900,1868976040,11640,11640,11640,11640,0
20230830,165800,1868976040,11640,11640,11640,11640,0
20230830,165700,1868976040,11640,11640,11640,11640,0
20230830,165600,1868976040,11640,11640,11640,11640,0
20230830,165500,1868976040,11640,11640,11640,11640,0
20230830,165400,1868976040,11640,11640,11640,11640,0
20230830,165300,1868976040,11640,11640,11640,11640,0
20230830,165200,1868976040,11640,11640,11640,11640,0
20230830,165100,1868976040,11640,11640,11640,11640,0
20230830,165000,1868976040,11640,11640,11640,11640,0
20230830,164900,1868976040,11640,11640,11640,11640,0
20230830,164800,1868976040,11640,11640,11640,11640,0
20230830,164700,1868976040,11640,11640,11640,11640,0
20230830,164600,1868976040,11640,11640,11640,11640,0
20230830,164500,1868976040,11640,11640,11640,11640,0
20230830,164400,1868976040,11640,11640,11640,11640,0
20230830,164300,1868976040,11640,11640,11640,11640,0
20230830,164200,1868976040,11640,11640,11640,11640,0
20230830,164100,1868976040,11640,11640,11640,11640,0
20230830,164000,1868976040,11640,11640,11640,11640,0
20230830,163900,1868976040,11640,11640,11640,11640,5557
20230830,163800,1868976040,11640,11640,11640,11640,0
20230830,163700,1868976040,11640,11640,11640,11640,0
20230830,163600,1868976040,11640,11640,11640,11640,0
20230830,163500,1868976040,11640,11640,11640,11640,0
20230830,163400,1868976040,11640,11640,11640,11640,0
20230830,163300,1868976040,11640,11640,11640,11640,0
20230830,163200,1868976040,11640,11640,11640,11640,0
20230830,163100,1868976040,11640,11640,11640,11640,0
20230830,163000,1868976040,11640,11640,11640,11640,0
20230830,162900,1868976040,11640,11640,11640,11640,0
20230830,162800,1868976040,11640,11640,11640,11640,0
20230830,162700,1868976040,11640,11640,11640,11640,0
20230830,162600,1868976040,11640,11640,11640,11640,0
20230830,162500,1868976040,11640,11640,11640,11640,0
20230830,162400,1868976040,11640,11640,11640,11640,0
20230830,162300,1868976040,11640,11640,11640,11640,0
20230830,162200,1868976040,11640,11640,11640,11640,0
20230830,162100,1868976040,11640,11640,11640,11640,0
20230830,162000,1868976040,11640,11640,11640,11640,0
20230830,161900,1868976040,11640,11640,11640,11640,0
20230830,161800,1868976040,11640,11640,11640,11640,0
20230830,161700,1868976040,11640,11640,11640,11640,0
20230830,161600,1868976040,11640,11640,11640,11640,0
20230830,161500,1868976040,11640,11640,11640,11640,0
20230830,161400,1868976040,11640,11640,11640,11640,0
20230830,161300,1868976040,11640,11640,11640,11640,0
20230830,161200,1868976040,11640,11640,11640,11640,0
20230830,161100,1868976040,11640,11640,11640,11640,0
20230830,161000,1868976040,11640,11640,11640,11640,0
20230830,160900,1868976040,11640,11640,11640,11640,5557
20230830,160800,1868976040,11640,11640,11640,11640,0
20230830,160700,1868976040,11640,11640,11640,11640,0
20230830,160600,1868976040,11640,11640,11640,11640,0
20230830,160500,1868976040,11640,11640,11640,11640,0
20230830,160400,1868976040,11640,11640,11640,11640,0
20230830,160300,1868976040,11640,11640,11640,11640,0
20230830,160200,1868976040,11640,11640,11640,11640,0
20230830,160100,1868976040,11640,11640,11640,11640,0
20230830,160000,1868976040,11640,11640,11640,11640,0
20230830,155900,1868976040,11640,11640,11640,11640,0
20230830,155800,1868976040,11640,11640,11640,11640,0
20230830,155700,1868976040,11640,11640,11640,11640,0
20230830,155600,1868976040,11640,11640,11640,11640,0
20230830,155500,1868976040,11640,11640,11640,11640,0
20230830,155400,1868976040,11640,11640,11640,11640,0
20230830,155300,1868976040,11640,11640,11640,11640,0
20230830,155200,1868976040,11640,11640,11640,11640,0
20230830,155100,1868976040,11640,11640,11640,11640,0
20230830,155000,1868976040,11640,11640,11640,11640,0
20230830,154900,1868976040,11640,11640,11640,11640,0
20230830,154800,1868976040,11640,11640,11640,11640,0
20230830,154700,1868976040,11640,11640,11640,11640,0
20230830,154600,1868976040,11640,11640,11640,11640,0
20230830,154500,1868976040,11640,11640,11640,11640,0
20230830,154400,1868976040,11640,11640,11640,11640,0
20230830,154300,1868976040,11640,11640,11640,11640,0
20230830,154200,1868976040,11640,11640,11640,11640,0
20230830,154100,1868976040,11640,11640,11640,11640,0
20230830,154000,1868976040,11640,11640,11640,11640,0
20230830,153900,1868976040,11640,11640,11640,11640,5557
20230830,153800,1868976040,11640,11640,11640,11640,0
20230830,153700,1868976040,11640,11640,11640,11640,0
20230830,153600,1868976040,11640,11640,11640,11640,0
20230830,153500,1868976040,11640,11640,11640,11640,0
20230830,153400,1868976040,11640,11640,11640,11640,0
20230830,153300,1868976040,11640,11640,11640,11640,0
20230830,153200,1868976040,11640,11640,11640,11640,0
20230830,153100,1868976040,11640,11640,11640,11640,0
20230830,153000,1868976040,11640,11640,11640,11640,5557
20230830,152900,1804292560,11660,11660,11660,11660,0
20230830,152800,1804292560,11660,11660,11660,11660,0
20230830,152700,1804292560,11660,11660,11660,11660,0
20230830,152600,1804292560,11660,11660,11660,11660,0
20230830,152500,1804292560,11660,11660,11660,11660,0
20230830,152400,1804292560,11660,11660,11660,11660,0
20230830,152300,1804292560,11660,11660,11660,11660,0
20230830,152200,1804292560,11660,11660,11660,11660,0
20230830,152100,1804292560,11660,11660,11660,11660,0
20230830,152000,1804292560,11660,11660,11660,11660,0
20230830,151900,1804292560,11660,11670,11680,11650,1254
20230830,151800,1789664590,11670,11670,11670,11670,258
20230830,151700,1786653730,11660,11660,11670,11660,677
20230830,151600,1778759820,11670,11670,11680,11660,123
20230830,151500,1777324400,11670,11680,11690,11670,1019
20230830,151400,1765427550,11690,11680,11690,11680,15
20230830,151300,1765252210,11680,11690,11690,11680,99
20230830,151200,1764094910,11690,11690,11690,11690,28
20230830,151100,1763767590,11690,11690,11690,11690,204
20230830,151000,1761382830,11690,11680,11690,11680,116
20230830,150900,1760027300,11680,11690,11690,11680,58
20230830,150800,1759349850,11680,11680,11690,11680,1796
20230830,150700,1738367440,11690,11690,11690,11690,44
20230830,150600,1737853080,11690,11690,11690,11690,101
20230830,150500,1736672390,11690,11690,11690,11680,215
20230830,150400,1734159850,11690,11690,11690,11680,207
20230830,150300,1731740690,11680,11680,11680,11680,23
20230830,150200,1731472050,11680,11680,11680,11680,39
20230830,150100,1731016530,11690,11690,11690,11690,31
20230830,150000,1730654140,11690,11690,11690,11690,1
20230830,145900,1730642450,11680,11680,11680,11680,10
20230830,145800,1730525650,11680,11680,11680,11680,43
20230830,145700,1730023410,11680,11680,11680,11680,10
20230830,145600,1729906610,11680,11680,11680,11680,61
20230830,145500,1729194130,11680,11680,11680,11680,277
20230830,145400,1725958770,11680,11680,11680,11680,138
20230830,145300,1724346930,11690,11690,11690,11690,0
20230830,145200,1724346930,11690,11690,11690,11690,51
20230830,145100,1723750740,11690,11690,11690,11680,318
20230830,145000,1720034000,11690,11690,11690,11690,10
20230830,144900,1719917100,11680,11690,11690,11680,122
20230830,144800,1718491540,11690,11690,11690,11690,10
20230830,144700,1718374640,11690,11680,11690,11680,1349
20230830,144600,1702617820,11680,11690,11690,11680,136
20230830,144500,1701029320,11680,11680,11690,11680,121
20230830,144400,1699615020,11690,11690,11690,11690,50
20230830,144300,1699030520,11690,11700,11700,11690,65
20230830,144200,1698270070,11700,11680,11700,11680,275
20230830,144100,1695054590,11690,11680,11690,11680,543
20230830,144000,1688708940,11680,11690,11690,11680,201
20230830,143900,1686359260,11690,11690,11690,11690,169
20230830,143800,1684383650,11680,11680,11690,11680,574
20230830,143700,1677674330,11680,11690,11690,11680,2214
20230830,143600,1651794170,11690,11690,11690,11690,45
20230830,143500,1651268120,11690,11690,11690,11690,34
20230830,143400,1650870660,11690,11690,11690,11690,20
20230830,143300,1650636860,11690,11690,11690,11690,19
20230830,143200,1650414750,11690,11700,11700,11690,3
20230830,143100,1650379670,11700,11690,11700,11690,94
20230830,143000,1649279970,11690,11700,11700,11690,389
20230830,142900,1644732210,11700,11700,11700,11700,0
20230830,142800,1644732210,11700,11700,11700,11700,0
20230830,142700,1644732210,11700,11700,11700,11700,17
20230830,142600,1644533310,11700,11690,11700,11690,459
20230830,142500,1639163670,11690,11690,11690,11690,272
20230830,142400,1635983990,11690,11700,11700,11690,400
20230830,142300,1631307510,11700,11700,11700,11700,100
20230830,142200,1630137510,11720,11720,11720,11720,13
20230830,142100,1629985150,11720,11700,11720,11700,247
20230830,142000,1627093000,11700,11700,11710,11700,253
20230830,141900,1624132800,11700,11700,11700,11700,42
20230830,141800,1623641400,11710,11710,11710,11710,20
20230830,141700,1623407200,11710,11690,11710,11690,310
20230830,141600,1619779100,11700,11710,11710,11690,853
20230830,141500,1609799720,11700,11710,11710,11700,418
20230830,141400,1604907590,11710,11700,11710,11700,222
20230830,141300,1602309970,11710,11700,11710,11700,113
20230830,141200,1600987840,11710,11710,11710,11710,26
20230830,141100,1600683380,11720,11730,11730,11720,590
20230830,141000,1593767490,11730,11740,11740,11730,378
20230830,140900,1589330030,11750,11750,11750,11750,1705
20230830,140800,1569296280,11750,11760,11760,11750,65
20230830,140700,1568532520,11760,11760,11760,11750,32
20230830,140600,1568156400,11760,11750,11760,11750,17
20230830,140500,1567956520,11750,11760,11760,11750,160
20230830,140400,1566075620,11750,11750,11750,11750,201
20230830,140300,1563713870,11760,11760,11760,11760,254
20230830,140200,1560726830,11760,11750,11760,11750,824
20230830,140100,1551044070,11760,11760,11760,11760,140
20230830,140000,1549397670,11760,11760,11760,11750,539
20230830,135900,1543059090,11750,11750,11750,11750,8
20230830,135800,1542965090,11750,11750,11750,11750,4
20230830,135700,1542918090,11750,11750,11750,11750,8
20230830,135600,1542824090,11760,11770,11770,11760,25
20230830,135500,1542529980,11770,11760,11770,11760,1607
20230830,135400,1523631440,11750,11750,11750,11750,26
20230830,135300,1523325940,11750,11750,11750,11750,450
20230830,135200,1518038440,11750,11750,11760,11750,77
20230830,135100,1517133620,11750,11750,11750,11750,158
20230830,135000,1515277120,11750,11750,11750,11750,155
20230830,134900,1513455870,11750,11750,11750,11750,218
20230830,134800,1510894370,11750,11750,11750,11750,868
20230830,134700,1500695370,11750,11750,11760,11750,88
20230830,134600,1499660870,11760,11750,11760,11750,99
20230830,134500,1498496680,11750,11750,11750,11750,13
20230830,134400,1498343930,11750,11760,11760,11750,9
20230830,134300,1498238110,11760,11750,11760,11750,14
20230830,134200,1498073590,11760,11750,11760,11750,19
20230830,134100,1497850250,11750,11750,11760,11750,1163
20230830,134000,1484183660,11750,11750,11750,11750,248
20230830,133900,1481269660,11750,11750,11750,11750,3
20230830,133800,1481234410,11750,11750,11750,11750,226
20230830,133700,1478578910,11750,11750,11750,11740,146
20230830,133600,1476863440,11750,11740,11750,11740,1485
20230830,133500,1459429440,11750,11740,11750,11740,28
20230830,133400,1459100660,11750,11750,11750,11740,1712
20230830,133300,1438985910,11740,11750,11750,11740,118
20230830,133200,1437599430,11740,11730,11740,11730,1227
20230830,133100,1423194600,11730,11720,11730,11720,2
20230830,133000,1423171150,11720,11730,11730,11720,297
20230830,132900,1419687410,11730,11740,11740,11730,663
20230830,132800,1411909250,11740,11730,11740,11730,329
20230830,132700,1408050070,11730,11720,11730,11720,304
20230830,132600,1404487180,11720,11720,11720,11720,50
20230830,132500,1403901180,11720,11710,11720,11710,159
20230830,132400,1402039240,11710,11710,11710,11700,68
20230830,132300,1401242980,11710,11720,11720,11710,1096
20230830,132200,1388408280,11720,11710,11720,11700,2449
20230830,132100,1359730840,11700,11700,11700,11700,0
20230830,132000,1359730840,11700,11710,11710,11700,32
20230830,131900,1359356390,11710,11700,11710,11690,219
20230830,131800,1356795330,11700,11700,11700,11700,63
20230830,131700,1356058230,11700,11700,11700,11700,325
20230830,131600,1352255730,11700,11700,11700,11700,621
20230830,131500,1344990030,11700,11700,11700,11690,994
20230830,131400,1333360290,11700,11700,11700,11700,2
20230830,131300,1333336890,11700,11710,11710,11700,49
20230830,131200,1332763200,11700,11700,11710,11700,15
20230830,131100,1332587600,11710,11690,11710,11690,1430
20230830,131000,1315856630,11690,11690,11690,11690,5
20230830,130900,1315798180,11700,11700,11700,11700,7
20230830,130800,1315716280,11700,11690,11700,11690,3
20230830,130700,1315681190,11700,11700,11700,11700,3
20230830,130600,1315646090,11690,11690,11690,11690,51
20230830,130500,1315049900,11690,11690,11690,11690,8
20230830,130400,1314956380,11690,11690,11690,11690,0
20230830,130300,1314956380,11690,11690,11690,11690,8
20230830,130200,1314862860,11690,11690,11690,11690,29
20230830,130100,1314523850,11690,11690,11690,11690,100
20230830,130000,1313354850,11700,11680,11700,11680,119
20230830,125900,1311964830,11700,11700,11700,11700,170
20230830,125800,1309975830,11700,11690,11700,11690,2
20230830,125700,1309952440,11690,11700,11700,11690,152
20230830,125600,1308174060,11700,11690,11700,11690,419
20230830,125500,1303275450,11700,11690,11700,11690,172
20230830,125400,1301264270,11700,11670,11700,11670,53
20230830,125300,1300645670,11690,11680,11690,11680,642
20230830,125200,1293141320,11680,11680,11680,11680,1
20230830,125100,1293129640,11680,11680,11680,11680,37
20230830,125000,1292697480,11680,11670,11680,11670,320
20230830,124900,1288963010,11670,11660,11670,11660,432
20230830,124800,1283924380,11670,11670,11670,11670,46
20230830,124700,1283387560,11670,11680,11680,11670,582
20230830,124600,1276595610,11680,11680,11680,11680,489
20230830,124500,1270884090,11690,11680,11690,11680,484
20230830,124400,1265230920,11670,11670,11670,11670,29
20230830,124300,1264892490,11670,11670,11670,11670,1
20230830,124200,1264880820,11670,11660,11670,11660,210
20230830,124100,1262432130,11660,11660,11660,11660,105
20230830,124000,1261207830,11660,11680,11680,11660,484
20230830,123900,1255560460,11680,11680,11680,11680,60
20230830,123800,1254859660,11680,11680,11680,11680,86
20230830,123700,1253855180,11680,11690,11690,11680,183
20230830,123600,1251717440,11690,11690,11690,11690,136
20230830,123500,1250127600,11670,11680,11680,11670,7
20230830,123400,1250045870,11680,11690,11690,11680,3
20230830,123300,1250010820,11680,11680,11680,11680,0
20230830,123200,1250010820,11680,11680,11680,11670,196
20230830,123100,1247722540,11680,11680,11680,11680,65
20230830,123000,1246963340,11680,11670,11680,11670,51
20230830,122900,1246367680,11680,11680,11680,11680,284
20230830,122800,1243050560,11680,11680,11680,11680,300
20230830,122700,1239546560,11680,11680,11680,11680,0
20230830,122600,1239546560,11680,11670,11680,11670,81
20230830,122500,1238600490,11670,11680,11680,11670,24
20230830,122400,1238320300,11680,11670,11680,11670,101
20230830,122300,1237140630,11670,11670,11670,11670,70
20230830,122200,1236323730,11670,11680,11680,11670,20
20230830,122100,1236090220,11690,11680,11690,11680,55
20230830,122000,1235447770,11680,11680,11690,11680,97
20230830,121900,1234314710,11680,11680,11680,11680,375
20230830,121800,1229934710,11680,11690,11700,11680,109
20230830,121700,1228659710,11690,11700,11700,11690,1100
20230830,121600,1215800210,11690,11700,11700,11690,260
20230830,121500,1212759710,11690,11700,11700,11690,122
20230830,121400,1211332320,11700,11700,11700,11690,28
20230830,121300,1211004730,11700,11690,11700,11690,26
20230830,121200,1210700560,11690,11690,11690,11690,27
20230830,121100,1210384930,11690,11690,11690,11690,1
20230830,121000,1210373240,11690,11690,11690,11690,150
20230830,120900,1208619740,11690,11690,11700,11690,254
20230830,120800,1205650080,11690,11690,11690,11690,86
20230830,120700,1204644740,11690,11690,11690,11690,211
20230830,120600,1202178150,11690,11690,11690,11690,1
20230830,120500,1202166460,11690,11700,11700,11680,1927
20230830,120400,1179642900,11700,11700,11700,11700,50
20230830,120300,1179057900,11690,11690,11690,11690,23
20230830,120200,1178789030,11690,11690,11690,11690,41
20230830,120100,1178309740,11700,11680,11700,11680,168
20230830,120000,1176345740,11680,11680,11680,11670,181
20230830,115900,1174231690,11670,11670,11670,11670,2
20230830,115800,1174208350,11670,11670,11670,11670,60
20230830,115700,1173508150,11670,11670,11670,11670,4
20230830,115600,1173461470,11680,11670,11680,11670,11
20230830,115500,1173333090,11680,11680,11680,11680,107
20230830,115400,1172083330,11650,11660,11680,11650,121
20230830,115300,1170671750,11660,11650,11660,11650,48
20230830,115200,1170112500,11650,11640,11650,11640,507
20230830,115100,1164205980,11640,11660,11660,11640,584
20230830,115000,1157402300,11650,11650,11650,11650,6
20230830,114900,1157332400,11650,11650,11650,11650,135
20230830,114800,1155759650,11660,11660,11670,11660,4
20230830,114700,1155712990,11660,11660,11660,11660,2
20230830,114600,1155689670,11670,11670,11670,11670,0
20230830,114500,1155689670,11670,11660,11670,11650,646
20230830,114400,1148157540,11650,11650,11650,11650,0
20230830,114300,1148157540,11650,11650,11650,11650,235
20230830,114200,1145419790,11660,11650,11660,11650,80
20230830,114100,1144487690,11650,11650,11650,11650,0
20230830,114000,1144487690,11650,11660,11660,11650,125
20230830,113900,1143030910,11650,11650,11650,11650,0
20230830,113800,1143030910,11650,11660,11660,11650,110
20230830,113700,1141749360,11660,11660,11660,11660,83
20230830,113600,1140781580,11660,11660,11660,11650,458
20230830,113500,1135442410,11670,11660,11670,11660,7
20230830,113400,1135360740,11660,11670,11670,11660,123
20230830,113300,1133925910,11680,11670,11680,11670,231
20230830,113200,1131230120,11680,11680,11680,11680,0
20230830,113100,1131230120,11680,11670,11680,11670,11
20230830,113000,1131101730,11670,11680,11680,11670,21
20230830,112900,1130856650,11680,11670,11680,11670,4
20230830,112800,1130809940,11670,11670,11670,11670,642
20230830,112700,1123317800,11670,11680,11680,11670,160
20230830,112600,1121449100,11670,11670,11680,11670,17
20230830,112500,1121250690,11670,11670,11670,11670,95
20230830,112400,1120142040,11670,11670,11670,11670,0
20230830,112300,1120142040,11670,11680,11680,11670,65
20230830,112200,1119382950,11680,11680,11680,11680,12
20230830,112100,1119242790,11680,11670,11680,11670,302
20230830,112000,1115718370,11680,11690,11690,11680,1473
20230830,111900,1098512790,11690,11690,11690,11680,26
20230830,111800,1098208950,11690,11690,11690,11690,984
20230830,111700,1086705990,11690,11680,11690,11680,4
20230830,111600,1086659260,11680,11680,11690,11680,19
20230830,111500,1086437320,11690,11680,11690,11680,58
20230830,111400,1085759760,11690,11690,11690,11680,13
20230830,111300,1085607810,11690,11670,11690,11670,431
20230830,111200,1080575960,11660,11670,11670,11660,112
20230830,111100,1079269220,11670,11670,11670,11660,1051
20230830,111000,1067004460,11670,11660,11670,11650,277
20230830,110900,1063776520,11660,11660,11660,11660,32
20230830,110800,1063403400,11650,11650,11650,11650,247
20230830,110700,1060525850,11640,11650,11650,11640,165
20230830,110600,1058604180,11650,11650,11650,11640,1299
20230830,110500,1043473840,11650,11650,11650,11640,137
20230830,110400,1041879110,11650,11650,11650,11650,10
20230830,110300,1041762610,11650,11640,11650,11640,15
20230830,110200,1041587970,11640,11640,11650,11640,100
20230830,110100,1040423900,11650,11640,11650,11640,15
20230830,110000,1040249250,11640,11640,11650,11640,667
20230830,105900,1032481620,11640,11650,11650,11640,127
20230830,105800,1031002330,11650,11650,11650,11650,5
20230830,105700,1030944080,11640,11650,11650,11640,19
20230830,105600,1030722880,11640,11650,11650,11640,348
20230830,105500,1026672100,11650,11640,11650,11640,131
20230830,105400,1025146560,11650,11650,11650,11640,895
20230830,105300,1014726180,11640,11680,11680,11640,1055
20230830,105200,1002428280,11680,11700,11700,11670,3999
20230830,105100,955693100,11700,11700,11700,11690,333
20230830,105000,951797050,11700,11690,11700,11690,69
20230830,104900,950990320,11700,11690,11700,11690,9
20230830,104800,950885060,11690,11700,11700,11690,57
20230830,104700,950218600,11700,11700,11700,11690,189
20230830,104600,948007450,11700,11700,11700,11690,32
20230830,104500,947633060,11690,11700,11700,11690,78
20230830,104400,946720640,11700,11700,11700,11700,4
20230830,104300,946673840,11700,11690,11700,11680,85
20230830,104200,945680190,11700,11690,11700,11690,6
20230830,104100,945610000,11700,11700,11700,11700,646
20230830,104000,938051800,11700,11700,11700,11680,224
20230830,103900,935432920,11700,11690,11700,11680,286
20230830,103800,932091180,11690,11690,11700,11690,563
20230830,103700,925509560,11690,11690,11700,11690,388
20230830,103600,920973480,11700,11690,11700,11690,427
20230830,103500,915979200,11700,11710,11710,11700,1009
20230830,103400,904173260,11700,11710,11720,11700,1808
20230830,103300,882993630,11710,11720,11720,11710,253
20230830,103200,880030980,11720,11710,11720,11710,837
20230830,103100,870229370,11710,11720,11730,11710,570
20230830,103000,863551250,11730,11740,11740,11710,1747
20230830,102900,843066280,11740,11750,11750,11730,385
20230830,102800,838545960,11740,11750,11780,11740,287
20230830,102700,835171850,11760,11780,11790,11760,3264
20230830,102600,796722080,11780,11770,11780,11770,773
20230830,102500,787623200,11760,11760,11770,11760,483
20230830,102400,781941090,11770,11770,11770,11760,1397
20230830,102300,765502930,11770,11770,11780,11760,608
20230830,102200,758346860,11760,11770,11780,11760,1653
20230830,102100,738893070,11770,11740,11770,11730,3474
20230830,102000,698067110,11720,11720,11740,11710,1887
20230830,101900,675942530,11710,11720,11730,11710,916
20230830,101800,665204000,11710,11710,11710,11700,274
20230830,101700,661995480,11710,11710,11710,11680,810
20230830,101600,652511850,11710,11710,11720,11700,874
20230830,101500,642275770,11700,11680,11700,11680,3072
20230830,101400,606351600,11680,11660,11680,11660,991
20230830,101300,594792160,11660,11670,11670,11660,272
20230830,101200,591620390,11670,11670,11690,11670,1416
20230830,101100,575084540,11670,11660,11680,11660,783
20230830,101000,565947270,11660,11650,11670,11640,1053
20230830,100900,553675850,11640,11630,11640,11620,799
20230830,100800,544381300,11630,11640,11640,11620,550
20230830,100700,537986540,11640,11590,11640,11560,2285
20230830,100600,511448430,11590,11560,11600,11560,579
20230830,100500,504733190,11590,11590,11590,11560,369
20230830,100400,500461220,11600,11600,11610,11580,195
20230830,100300,498199770,11610,11590,11610,11590,820
20230830,100200,488688850,11590,11580,11600,11560,733
20230830,100100,480188630,11560,11540,11600,11540,3522
20230830,100000,439440260,11540,11520,11540,11500,2529
20230830,095900,410275770,11530,11510,11530,11500,1519
20230830,095800,392786790,11510,11500,11510,11500,217
20230830,095700,390290730,11500,11500,11500,11490,1352
20230830,095600,374742850,11500,11470,11500,11460,1592
20230830,095500,356461820,11470,11480,11480,11470,37
20230830,095400,356037090,11470,11480,11480,11470,271
20230830,095300,352928220,11480,11470,11480,11470,4
20230830,095200,352882310,11470,11470,11470,11460,431
20230830,095100,347938750,11470,11470,11470,11470,56
20230830,095000,347296430,11410,11390,11470,11390,461
20230830,094900,342042770,11390,11400,11400,11390,459
20230830,094800,336813370,11410,11420,11420,11400,384
20230830,094700,332433390,11470,11470,11470,11470,3
20230830,094600,332398980,11470,11470,11470,11420,46
20230830,094500,331872160,11470,11460,11470,11400,1549
20230830,094400,314151360,11460,11410,11460,11400,547
20230830,094300,307912260,11420,11420,11420,11420,282
20230830,094200,304691820,11460,11420,11460,11420,423
20230830,094100,299856960,11420,11470,11470,11420,1281
20230830,094000,285205370,11470,11470,11480,11460,896
20230830,093900,274931710,11480,11480,11480,11480,5
20230830,093800,274874310,11480,11480,11480,11480,41
20230830,093700,274403630,11480,11480,11480,11470,265
20230830,093600,271364050,11480,11490,11490,11470,226
20230830,093500,268769940,11470,11490,11500,11470,479
20230830,093400,263267410,11490,11500,11500,11490,936
20230830,093300,252506370,11490,11480,11500,11480,995
20230830,093200,241072430,11490,11440,11490,11440,1200
20230830,093100,227308610,11440,11430,11440,11430,269
20230830,093000,224231450,11430,11450,11460,11430,1045
20230830,092900,212276680,11470,11470,11470,11450,316
20230830,092800,208656250,11470,11480,11480,11470,81
20230830,092700,207727050,11480,11470,11480,11470,328
20230830,092600,203964820,11470,11480,11490,11470,1267
20230830,092500,189421220,11480,11470,11480,11440,229
20230830,092400,186794190,11440,11450,11470,11440,1087
20230830,092300,174336200,11450,11440,11450,11440,125
20230830,092200,172906170,11450,11440,11450,11440,51
20230830,092100,172322230,11450,11450,11460,11450,564
20230830,092000,165864280,11450,11430,11450,11430,342
20230830,091900,161952600,11450,11440,11450,11440,70
20230830,091800,161151740,11440,11440,11440,11440,164
20230830,091700,159275580,11450,11450,11450,11430,242
20230830,091600,156509280,11450,11420,11450,11420,73
20230830,091500,155675590,11410,11400,11410,11390,141
20230830,091400,154068830,11400,11440,11440,11400,532
20230830,091300,147999860,11430,11430,11440,11410,606
20230830,091200,141072820,11430,11450,11450,11400,688
20230830,091100,133224920,11460,11450,11470,11440,658
20230830,091000,125691420,11470,11430,11470,11410,1989
20230830,090900,102924010,11420,11400,11420,11400,1026
20230830,090800,91208450,11420,11420,11430,11400,505
20230830,090700,85450360,11410,11410,11420,11400,351
20230830,090600,81443870,11410,11350,11410,11350,1996
20230830,090500,58700010,11300,11330,11390,11290,913
20230830,090400,48345130,11400,11380,11400,11330,597
20230830,090300,41550470,11380,11330,11380,11330,453
20230830,090200,36410310,11330,11340,11340,11300,85
20230830,090100,35447750,11350,11350,11390,11290,449
20230830,090000,30359280,11350,11270,11350,11270,2692