KissMeData/080420/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194300,38861680,2920,2920,2920,2920,561
20230830,194200,38861680,2920,2920,2920,2920,0
20230830,194100,38861680,2920,2920,2920,2920,0
20230830,194000,38861680,2920,2920,2920,2920,0
20230830,193900,38861680,2920,2920,2920,2920,0
20230830,193800,38861680,2920,2920,2920,2920,0
20230830,193700,38861680,2920,2920,2920,2920,0
20230830,193600,38861680,2920,2920,2920,2920,0
20230830,193500,38861680,2920,2920,2920,2920,0
20230830,193400,38861680,2920,2920,2920,2920,0
20230830,193300,38861680,2920,2920,2920,2920,0
20230830,193200,38861680,2920,2920,2920,2920,0
20230830,193100,38861680,2920,2920,2920,2920,0
20230830,193000,38861680,2920,2920,2920,2920,0
20230830,192900,38861680,2920,2920,2920,2920,0
20230830,192800,38861680,2920,2920,2920,2920,0
20230830,192700,38861680,2920,2920,2920,2920,0
20230830,192600,38861680,2920,2920,2920,2920,0
20230830,192500,38861680,2920,2920,2920,2920,0
20230830,192400,38861680,2920,2920,2920,2920,0
20230830,192300,38861680,2920,2920,2920,2920,0
20230830,192200,38861680,2920,2920,2920,2920,0
20230830,192100,38861680,2920,2920,2920,2920,0
20230830,192000,38861680,2920,2920,2920,2920,0
20230830,191900,38861680,2920,2920,2920,2920,0
20230830,191800,38861680,2920,2920,2920,2920,0
20230830,191700,38861680,2920,2920,2920,2920,0
20230830,191600,38861680,2920,2920,2920,2920,0
20230830,191500,38861680,2920,2920,2920,2920,0
20230830,191400,38861680,2920,2920,2920,2920,0
20230830,191300,38861680,2920,2920,2920,2920,561
20230830,191200,38861680,2920,2920,2920,2920,0
20230830,191100,38861680,2920,2920,2920,2920,0
20230830,191000,38861680,2920,2920,2920,2920,0
20230830,190900,38861680,2920,2920,2920,2920,0
20230830,190800,38861680,2920,2920,2920,2920,0
20230830,190700,38861680,2920,2920,2920,2920,0
20230830,190600,38861680,2920,2920,2920,2920,0
20230830,190500,38861680,2920,2920,2920,2920,0
20230830,190400,38861680,2920,2920,2920,2920,0
20230830,190300,38861680,2920,2920,2920,2920,0
20230830,190200,38861680,2920,2920,2920,2920,0
20230830,190100,38861680,2920,2920,2920,2920,0
20230830,190000,38861680,2920,2920,2920,2920,0
20230830,185900,38861680,2920,2920,2920,2920,0
20230830,185800,38861680,2920,2920,2920,2920,0
20230830,185700,38861680,2920,2920,2920,2920,0
20230830,185600,38861680,2920,2920,2920,2920,0
20230830,185500,38861680,2920,2920,2920,2920,0
20230830,185400,38861680,2920,2920,2920,2920,0
20230830,185300,38861680,2920,2920,2920,2920,0
20230830,185200,38861680,2920,2920,2920,2920,0
20230830,185100,38861680,2920,2920,2920,2920,0
20230830,185000,38861680,2920,2920,2920,2920,0
20230830,184900,38861680,2920,2920,2920,2920,0
20230830,184800,38861680,2920,2920,2920,2920,0
20230830,184700,38861680,2920,2920,2920,2920,0
20230830,184600,38861680,2920,2920,2920,2920,0
20230830,184500,38861680,2920,2920,2920,2920,0
20230830,184400,38861680,2920,2920,2920,2920,0
20230830,184300,38861680,2920,2920,2920,2920,561
20230830,184200,38861680,2920,2920,2920,2920,0
20230830,184100,38861680,2920,2920,2920,2920,0
20230830,184000,38861680,2920,2920,2920,2920,0
20230830,183900,38861680,2920,2920,2920,2920,0
20230830,183800,38861680,2920,2920,2920,2920,0
20230830,183700,38861680,2920,2920,2920,2920,0
20230830,183600,38861680,2920,2920,2920,2920,0
20230830,183500,38861680,2920,2920,2920,2920,0
20230830,183400,38861680,2920,2920,2920,2920,0
20230830,183300,38861680,2920,2920,2920,2920,0
20230830,183200,38861680,2920,2920,2920,2920,0
20230830,183100,38861680,2920,2920,2920,2920,0
20230830,183000,38861680,2920,2920,2920,2920,0
20230830,182900,38861680,2920,2920,2920,2920,0
20230830,182800,38861680,2920,2920,2920,2920,0
20230830,182700,38861680,2920,2920,2920,2920,0
20230830,182600,38861680,2920,2920,2920,2920,0
20230830,182500,38861680,2920,2920,2920,2920,0
20230830,182400,38861680,2920,2920,2920,2920,0
20230830,182300,38861680,2920,2920,2920,2920,0
20230830,182200,38861680,2920,2920,2920,2920,0
20230830,182100,38861680,2920,2920,2920,2920,0
20230830,182000,38861680,2920,2920,2920,2920,0
20230830,181900,38861680,2920,2920,2920,2920,0
20230830,181800,38861680,2920,2920,2920,2920,0
20230830,181700,38861680,2920,2920,2920,2920,0
20230830,181600,38861680,2920,2920,2920,2920,0
20230830,181500,38861680,2920,2920,2920,2920,0
20230830,181400,38861680,2920,2920,2920,2920,0
20230830,181300,38861680,2920,2920,2920,2920,561
20230830,181200,38861680,2920,2920,2920,2920,0
20230830,181100,38861680,2920,2920,2920,2920,0
20230830,181000,38861680,2920,2920,2920,2920,0
20230830,180900,38861680,2920,2920,2920,2920,0
20230830,180800,38861680,2920,2920,2920,2920,0
20230830,180700,38861680,2920,2920,2920,2920,0
20230830,180600,38861680,2920,2920,2920,2920,0
20230830,180500,38861680,2920,2920,2920,2920,0
20230830,180400,38861680,2920,2920,2920,2920,0
20230830,180300,38861680,2920,2920,2920,2920,0
20230830,180200,38861680,2920,2920,2920,2920,0
20230830,180100,38861680,2920,2920,2920,2920,0
20230830,180000,38861680,2920,2920,2920,2920,0
20230830,175900,38861680,2920,2920,2920,2920,0
20230830,175800,38861680,2920,2920,2920,2920,0
20230830,175700,38861680,2920,2920,2920,2920,0
20230830,175600,38861680,2920,2920,2920,2920,0
20230830,175500,38861680,2920,2920,2920,2920,0
20230830,175400,38861680,2920,2920,2920,2920,0
20230830,175300,38861680,2920,2920,2920,2920,0
20230830,175200,38861680,2920,2920,2920,2920,0
20230830,175100,38861680,2920,2920,2920,2920,0
20230830,175000,38861680,2920,2920,2920,2920,0
20230830,174900,38861680,2920,2920,2920,2920,0
20230830,174800,38861680,2920,2920,2920,2920,0
20230830,174700,38861680,2920,2920,2920,2920,0
20230830,174600,38861680,2920,2920,2920,2920,0
20230830,174500,38861680,2920,2920,2920,2920,0
20230830,174400,38861680,2920,2920,2920,2920,0
20230830,174300,38861680,2920,2920,2920,2920,561
20230830,174200,38861680,2920,2920,2920,2920,0
20230830,174100,38861680,2920,2920,2920,2920,0
20230830,174000,38861680,2920,2920,2920,2920,0
20230830,173900,38861680,2920,2920,2920,2920,0
20230830,173800,38861680,2920,2920,2920,2920,0
20230830,173700,38861680,2920,2920,2920,2920,0
20230830,173600,38861680,2920,2920,2920,2920,0
20230830,173500,38861680,2920,2920,2920,2920,0
20230830,173400,38861680,2920,2920,2920,2920,0
20230830,173300,38861680,2920,2920,2920,2920,0
20230830,173200,38861680,2920,2920,2920,2920,0
20230830,173100,38861680,2920,2920,2920,2920,0
20230830,173000,38861680,2920,2920,2920,2920,0
20230830,172900,38861680,2920,2920,2920,2920,0
20230830,172800,38861680,2920,2920,2920,2920,0
20230830,172700,38861680,2920,2920,2920,2920,0
20230830,172600,38861680,2920,2920,2920,2920,0
20230830,172500,38861680,2920,2920,2920,2920,0
20230830,172400,38861680,2920,2920,2920,2920,0
20230830,172300,38861680,2920,2920,2920,2920,0
20230830,172200,38861680,2920,2920,2920,2920,0
20230830,172100,38861680,2920,2920,2920,2920,0
20230830,172000,38861680,2920,2920,2920,2920,0
20230830,171900,38861680,2920,2920,2920,2920,0
20230830,171800,38861680,2920,2920,2920,2920,0
20230830,171700,38861680,2920,2920,2920,2920,0
20230830,171600,38861680,2920,2920,2920,2920,0
20230830,171500,38861680,2920,2920,2920,2920,0
20230830,171400,38861680,2920,2920,2920,2920,0
20230830,171300,38861680,2920,2920,2920,2920,561
20230830,171200,38861680,2920,2920,2920,2920,0
20230830,171100,38861680,2920,2920,2920,2920,0
20230830,171000,38861680,2920,2920,2920,2920,0
20230830,170900,38861680,2920,2920,2920,2920,0
20230830,170800,38861680,2920,2920,2920,2920,0
20230830,170700,38861680,2920,2920,2920,2920,0
20230830,170600,38861680,2920,2920,2920,2920,0
20230830,170500,38861680,2920,2920,2920,2920,0
20230830,170400,38861680,2920,2920,2920,2920,0
20230830,170300,38861680,2920,2920,2920,2920,0
20230830,170200,38861680,2920,2920,2920,2920,0
20230830,170100,38861680,2920,2920,2920,2920,0
20230830,170000,38861680,2920,2920,2920,2920,0
20230830,165900,38861680,2920,2920,2920,2920,0
20230830,165800,38861680,2920,2920,2920,2920,0
20230830,165700,38861680,2920,2920,2920,2920,0
20230830,165600,38861680,2920,2920,2920,2920,0
20230830,165500,38861680,2920,2920,2920,2920,0
20230830,165400,38861680,2920,2920,2920,2920,0
20230830,165300,38861680,2920,2920,2920,2920,0
20230830,165200,38861680,2920,2920,2920,2920,0
20230830,165100,38861680,2920,2920,2920,2920,0
20230830,165000,38861680,2920,2920,2920,2920,0
20230830,164900,38861680,2920,2920,2920,2920,0
20230830,164800,38861680,2920,2920,2920,2920,0
20230830,164700,38861680,2920,2920,2920,2920,0
20230830,164600,38861680,2920,2920,2920,2920,0
20230830,164500,38861680,2920,2920,2920,2920,0
20230830,164400,38861680,2920,2920,2920,2920,0
20230830,164300,38861680,2920,2920,2920,2920,561
20230830,164200,38861680,2920,2920,2920,2920,0
20230830,164100,38861680,2920,2920,2920,2920,0
20230830,164000,38861680,2920,2920,2920,2920,0
20230830,163900,38861680,2920,2920,2920,2920,0
20230830,163800,38861680,2920,2920,2920,2920,0
20230830,163700,38861680,2920,2920,2920,2920,0
20230830,163600,38861680,2920,2920,2920,2920,0
20230830,163500,38861680,2920,2920,2920,2920,0
20230830,163400,38861680,2920,2920,2920,2920,0
20230830,163300,38861680,2920,2920,2920,2920,0
20230830,163200,38861680,2920,2920,2920,2920,0
20230830,163100,38861680,2920,2920,2920,2920,0
20230830,163000,38861680,2920,2920,2920,2920,0
20230830,162900,38861680,2920,2920,2920,2920,0
20230830,162800,38861680,2920,2920,2920,2920,0
20230830,162700,38861680,2920,2920,2920,2920,0
20230830,162600,38861680,2920,2920,2920,2920,0
20230830,162500,38861680,2920,2920,2920,2920,0
20230830,162400,38861680,2920,2920,2920,2920,0
20230830,162300,38861680,2920,2920,2920,2920,0
20230830,162200,38861680,2920,2920,2920,2920,0
20230830,162100,38861680,2920,2920,2920,2920,0
20230830,162000,38861680,2920,2920,2920,2920,0
20230830,161900,38861680,2920,2920,2920,2920,0
20230830,161800,38861680,2920,2920,2920,2920,0
20230830,161700,38861680,2920,2920,2920,2920,0
20230830,161600,38861680,2920,2920,2920,2920,0
20230830,161500,38861680,2920,2920,2920,2920,0
20230830,161400,38861680,2920,2920,2920,2920,0
20230830,161300,38861680,2920,2920,2920,2920,561
20230830,161200,38861680,2920,2920,2920,2920,0
20230830,161100,38861680,2920,2920,2920,2920,0
20230830,161000,38861680,2920,2920,2920,2920,0
20230830,160900,38861680,2920,2920,2920,2920,0
20230830,160800,38861680,2920,2920,2920,2920,0
20230830,160700,38861680,2920,2920,2920,2920,0
20230830,160600,38861680,2920,2920,2920,2920,0
20230830,160500,38861680,2920,2920,2920,2920,0
20230830,160400,38861680,2920,2920,2920,2920,0
20230830,160300,38861680,2920,2920,2920,2920,0
20230830,160200,38861680,2920,2920,2920,2920,0
20230830,160100,38861680,2920,2920,2920,2920,0
20230830,160000,38861680,2920,2920,2920,2920,0
20230830,155900,38861680,2920,2920,2920,2920,0
20230830,155800,38861680,2920,2920,2920,2920,0
20230830,155700,38861680,2920,2920,2920,2920,0
20230830,155600,38861680,2920,2920,2920,2920,0
20230830,155500,38861680,2920,2920,2920,2920,0
20230830,155400,38861680,2920,2920,2920,2920,0
20230830,155300,38861680,2920,2920,2920,2920,0
20230830,155200,38861680,2920,2920,2920,2920,0
20230830,155100,38861680,2920,2920,2920,2920,0
20230830,155000,38861680,2920,2920,2920,2920,0
20230830,154900,38861680,2920,2920,2920,2920,0
20230830,154800,38861680,2920,2920,2920,2920,0
20230830,154700,38861680,2920,2920,2920,2920,0
20230830,154600,38861680,2920,2920,2920,2920,0
20230830,154500,38861680,2920,2920,2920,2920,0
20230830,154400,38861680,2920,2920,2920,2920,0
20230830,154300,38861680,2920,2920,2920,2920,561
20230830,154200,38861680,2920,2920,2920,2920,0
20230830,154100,38861680,2920,2920,2920,2920,0
20230830,154000,38861680,2920,2920,2920,2920,0
20230830,153900,38861680,2920,2920,2920,2920,0
20230830,153800,38861680,2920,2920,2920,2920,0
20230830,153700,38861680,2920,2920,2920,2920,0
20230830,153600,38861680,2920,2920,2920,2920,0
20230830,153500,38861680,2920,2920,2920,2920,0
20230830,153400,38861680,2920,2920,2920,2920,0
20230830,153300,38861680,2920,2920,2920,2920,0
20230830,153200,38861680,2920,2920,2920,2920,0
20230830,153100,38861680,2920,2920,2920,2920,0
20230830,153000,38861680,2920,2920,2920,2920,561
20230830,152900,37223560,2920,2920,2920,2920,0
20230830,152800,37223560,2920,2920,2920,2920,0
20230830,152700,37223560,2920,2920,2920,2920,0
20230830,152600,37223560,2920,2920,2920,2920,0
20230830,152500,37223560,2920,2920,2920,2920,0
20230830,152400,37223560,2920,2920,2920,2920,0
20230830,152300,37223560,2920,2920,2920,2920,0
20230830,152200,37223560,2920,2920,2920,2920,0
20230830,152100,37223560,2920,2920,2920,2920,0
20230830,152000,37223560,2920,2920,2920,2920,0
20230830,151900,37223560,2920,2920,2920,2920,0
20230830,151800,37223560,2920,2920,2920,2920,50
20230830,151700,37077560,2920,2920,2920,2920,15
20230830,151600,37033760,2925,2925,2925,2925,0
20230830,151500,37033760,2925,2915,2925,2915,426
20230830,151400,35791700,2920,2920,2920,2920,0
20230830,151300,35791700,2920,2920,2920,2920,0
20230830,151200,35791700,2920,2920,2920,2920,0
20230830,151100,35791700,2920,2920,2920,2920,0
20230830,151000,35791700,2920,2915,2920,2915,320
20230830,150900,34858800,2920,2920,2920,2920,0
20230830,150800,34858800,2920,2920,2920,2920,0
20230830,150700,34858800,2920,2920,2920,2920,5
20230830,150600,34844200,2920,2920,2920,2920,0
20230830,150500,34844200,2920,2920,2920,2920,25
20230830,150400,34771200,2920,2920,2920,2920,1
20230830,150300,34768280,2925,2925,2925,2925,0
20230830,150200,34768280,2925,2925,2925,2925,5
20230830,150100,34753655,2925,2925,2925,2925,1
20230830,150000,34750730,2915,2915,2915,2915,0
20230830,145900,34750730,2915,2920,2920,2915,523
20230830,145800,33226050,2925,2925,2925,2925,10
20230830,145700,33196800,2920,2920,2920,2920,0
20230830,145600,33196800,2920,2920,2920,2920,0
20230830,145500,33196800,2920,2925,2925,2920,235
20230830,145400,32510595,2930,2930,2930,2930,0
20230830,145300,32510595,2930,2930,2930,2930,0
20230830,145200,32510595,2930,2930,2930,2930,0
20230830,145100,32510595,2930,2930,2930,2930,0
20230830,145000,32510595,2930,2930,2930,2930,0
20230830,144900,32510595,2930,2930,2930,2930,0
20230830,144800,32510595,2930,2930,2930,2930,1
20230830,144700,32507665,2925,2925,2925,2925,1
20230830,144600,32504740,2925,2925,2925,2925,6
20230830,144500,32487190,2925,2925,2925,2925,0
20230830,144400,32487190,2925,2925,2925,2925,0
20230830,144300,32487190,2925,2925,2925,2925,0
20230830,144200,32487190,2925,2925,2925,2925,0
20230830,144100,32487190,2925,2925,2925,2925,0
20230830,144000,32487190,2925,2925,2925,2925,0
20230830,143900,32487190,2925,2925,2925,2925,0
20230830,143800,32487190,2925,2925,2925,2925,0
20230830,143700,32487190,2925,2925,2925,2925,96
20230830,143600,32206390,2930,2930,2930,2930,0
20230830,143500,32206390,2930,2930,2930,2930,1
20230830,143400,32203460,2930,2930,2930,2930,0
20230830,143300,32203460,2930,2930,2930,2930,0
20230830,143200,32203460,2930,2930,2930,2930,439
20230830,143100,30917190,2930,2930,2930,2930,0
20230830,143000,30917190,2930,2930,2930,2930,0
20230830,142900,30917190,2930,2930,2930,2930,0
20230830,142800,30917190,2930,2930,2930,2930,0
20230830,142700,30917190,2930,2930,2930,2930,0
20230830,142600,30917190,2930,2930,2930,2930,0
20230830,142500,30917190,2930,2930,2930,2930,0
20230830,142400,30917190,2930,2930,2930,2930,0
20230830,142300,30917190,2930,2930,2930,2930,5
20230830,142200,30902540,2930,2930,2930,2930,0
20230830,142100,30902540,2930,2930,2930,2930,0
20230830,142000,30902540,2930,2930,2930,2930,0
20230830,141900,30902540,2930,2930,2930,2930,0
20230830,141800,30902540,2930,2930,2930,2930,0
20230830,141700,30902540,2930,2930,2930,2930,0
20230830,141600,30902540,2930,2930,2930,2930,0
20230830,141500,30902540,2930,2930,2930,2930,50
20230830,141400,30756040,2930,2930,2930,2930,0
20230830,141300,30756040,2930,2930,2930,2930,0
20230830,141200,30756040,2930,2930,2930,2930,0
20230830,141100,30756040,2930,2930,2930,2930,0
20230830,141000,30756040,2930,2930,2930,2930,0
20230830,140900,30756040,2930,2930,2930,2930,5
20230830,140800,30741390,2930,2930,2930,2930,535
20230830,140700,29173840,2920,2920,2920,2920,6
20230830,140600,29156320,2930,2930,2930,2930,0
20230830,140500,29156320,2930,2930,2930,2930,0
20230830,140400,29156320,2930,2930,2930,2930,0
20230830,140300,29156320,2930,2920,2930,2920,151
20230830,140200,28715390,2930,2930,2930,2930,0
20230830,140100,28715390,2930,2930,2930,2930,0
20230830,140000,28715390,2930,2930,2930,2930,0
20230830,135900,28715390,2930,2930,2930,2930,0
20230830,135800,28715390,2930,2930,2930,2930,0
20230830,135700,28715390,2930,2930,2930,2930,0
20230830,135600,28715390,2930,2930,2930,2930,0
20230830,135500,28715390,2930,2930,2930,2930,1
20230830,135400,28712460,2920,2920,2920,2920,136
20230830,135300,28315340,2930,2930,2930,2930,0
20230830,135200,28315340,2930,2930,2930,2930,0
20230830,135100,28315340,2930,2930,2930,2930,0
20230830,135000,28315340,2930,2930,2930,2930,0
20230830,134900,28315340,2930,2930,2930,2930,0
20230830,134800,28315340,2930,2930,2930,2930,0
20230830,134700,28315340,2930,2930,2930,2930,0
20230830,134600,28315340,2930,2930,2930,2930,0
20230830,134500,28315340,2930,2930,2930,2930,0
20230830,134400,28315340,2930,2930,2930,2930,0
20230830,134300,28315340,2930,2930,2930,2930,0
20230830,134200,28315340,2930,2930,2930,2930,0
20230830,134100,28315340,2930,2930,2930,2930,0
20230830,134000,28315340,2930,2930,2930,2930,0
20230830,133900,28315340,2930,2930,2930,2930,0
20230830,133800,28315340,2930,2930,2930,2930,0
20230830,133700,28315340,2930,2930,2930,2930,0
20230830,133600,28315340,2930,2930,2930,2930,0
20230830,133500,28315340,2930,2930,2930,2930,0
20230830,133400,28315340,2930,2930,2930,2930,0
20230830,133300,28315340,2930,2930,2930,2930,0
20230830,133200,28315340,2930,2930,2930,2930,0
20230830,133100,28315340,2930,2930,2930,2930,0
20230830,133000,28315340,2930,2930,2930,2930,0
20230830,132900,28315340,2930,2930,2930,2930,0
20230830,132800,28315340,2930,2930,2930,2930,75
20230830,132700,28095590,2935,2935,2935,2935,0
20230830,132600,28095590,2935,2935,2935,2935,0
20230830,132500,28095590,2935,2930,2935,2930,26
20230830,132400,28019405,2930,2930,2930,2930,0
20230830,132300,28019405,2930,2930,2930,2930,471
20230830,132200,26639375,2915,2915,2915,2915,0
20230830,132100,26639375,2915,2920,2920,2915,680
20230830,132000,24657165,2920,2920,2920,2920,0
20230830,131900,24657165,2920,2920,2920,2920,22
20230830,131800,24592925,2930,2930,2930,2930,0
20230830,131700,24592925,2930,2920,2930,2920,4
20230830,131600,24581235,2915,2915,2915,2915,0
20230830,131500,24581235,2915,2915,2915,2915,0
20230830,131400,24581235,2915,2915,2915,2915,0
20230830,131300,24581235,2915,2915,2915,2915,200
20230830,131200,23998235,2915,2925,2925,2915,300
20230830,131100,23122665,2930,2930,2930,2930,0
20230830,131000,23122665,2930,2930,2930,2930,0
20230830,130900,23122665,2930,2930,2930,2930,1
20230830,130800,23119735,2925,2925,2925,2925,0
20230830,130700,23119735,2925,2925,2925,2925,1000
20230830,130600,20194735,2930,2930,2930,2930,0
20230830,130500,20194735,2930,2930,2930,2930,0
20230830,130400,20194735,2930,2930,2930,2930,0
20230830,130300,20194735,2930,2930,2930,2930,0
20230830,130200,20194735,2930,2930,2930,2930,0
20230830,130100,20194735,2930,2930,2930,2930,0
20230830,130000,20194735,2930,2930,2930,2930,0
20230830,125900,20194735,2930,2930,2930,2930,15
20230830,125800,20150785,2930,2930,2930,2930,0
20230830,125700,20150785,2930,2930,2930,2930,0
20230830,125600,20150785,2930,2930,2930,2930,0
20230830,125500,20150785,2930,2930,2930,2930,0
20230830,125400,20150785,2930,2930,2930,2930,0
20230830,125300,20150785,2930,2930,2930,2930,0
20230830,125200,20150785,2930,2930,2930,2930,0
20230830,125100,20150785,2930,2930,2930,2930,1
20230830,125000,20147855,2925,2925,2925,2925,278
20230830,124900,19334705,2930,2930,2930,2930,0
20230830,124800,19334705,2930,2930,2930,2930,5
20230830,124700,19320055,2930,2930,2930,2930,0
20230830,124600,19320055,2930,2930,2930,2930,0
20230830,124500,19320055,2930,2930,2930,2930,1
20230830,124400,19317125,2925,2925,2925,2925,317
20230830,124300,18389900,2925,2925,2925,2925,0
20230830,124200,18389900,2925,2925,2925,2925,20
20230830,124100,18331400,2925,2925,2925,2925,0
20230830,124000,18331400,2925,2925,2925,2925,0
20230830,123900,18331400,2925,2925,2925,2925,0
20230830,123800,18331400,2925,2925,2925,2925,0
20230830,123700,18331400,2925,2925,2925,2925,0
20230830,123600,18331400,2925,2925,2925,2925,0
20230830,123500,18331400,2925,2925,2925,2925,10
20230830,123400,18302150,2925,2925,2925,2925,1
20230830,123300,18299225,2920,2920,2920,2920,0
20230830,123200,18299225,2920,2920,2920,2920,0
20230830,123100,18299225,2920,2920,2920,2920,494
20230830,123000,16856745,2930,2930,2930,2930,0
20230830,122900,16856745,2930,2930,2930,2930,0
20230830,122800,16856745,2930,2930,2930,2930,0
20230830,122700,16856745,2930,2930,2930,2930,1
20230830,122600,16853815,2925,2925,2925,2925,0
20230830,122500,16853815,2925,2925,2925,2925,0
20230830,122400,16853815,2925,2925,2925,2925,0
20230830,122300,16853815,2925,2925,2925,2925,5
20230830,122200,16839190,2920,2920,2920,2920,0
20230830,122100,16839190,2920,2920,2920,2920,0
20230830,122000,16839190,2920,2920,2920,2920,247
20230830,121900,16117950,2925,2925,2925,2925,0
20230830,121800,16117950,2925,2925,2925,2925,0
20230830,121700,16117950,2925,2925,2925,2925,400
20230830,121600,14947950,2925,2925,2925,2925,0
20230830,121500,14947950,2925,2925,2925,2925,0
20230830,121400,14947950,2925,2925,2925,2925,0
20230830,121300,14947950,2925,2925,2925,2925,264
20230830,121200,14175750,2935,2935,2935,2935,0
20230830,121100,14175750,2935,2935,2935,2935,0
20230830,121000,14175750,2935,2935,2935,2935,0
20230830,120900,14175750,2935,2935,2935,2935,0
20230830,120800,14175750,2935,2935,2935,2935,0
20230830,120700,14175750,2935,2935,2935,2935,5
20230830,120600,14161075,2935,2935,2935,2935,0
20230830,120500,14161075,2935,2935,2935,2935,5
20230830,120400,14146400,2935,2935,2935,2935,3
20230830,120300,14137595,2935,2935,2935,2935,0
20230830,120200,14137595,2935,2935,2935,2935,0
20230830,120100,14137595,2935,2935,2935,2935,0
20230830,120000,14137595,2935,2935,2935,2935,0
20230830,115900,14137595,2935,2935,2935,2935,0
20230830,115800,14137595,2935,2935,2935,2935,0
20230830,115700,14137595,2935,2935,2935,2935,0
20230830,115600,14137595,2935,2935,2935,2935,0
20230830,115500,14137595,2935,2935,2935,2935,0
20230830,115400,14137595,2935,2935,2935,2935,0
20230830,115300,14137595,2935,2935,2935,2935,0
20230830,115200,14137595,2935,2935,2935,2935,0
20230830,115100,14137595,2935,2935,2935,2935,0
20230830,115000,14137595,2935,2935,2935,2935,0
20230830,114900,14137595,2935,2935,2935,2935,0
20230830,114800,14137595,2935,2935,2935,2935,0
20230830,114700,14137595,2935,2935,2935,2935,0
20230830,114600,14137595,2935,2935,2935,2935,0
20230830,114500,14137595,2935,2935,2935,2935,0
20230830,114400,14137595,2935,2935,2935,2935,0
20230830,114300,14137595,2935,2935,2935,2935,0
20230830,114200,14137595,2935,2935,2935,2935,0
20230830,114100,14137595,2935,2935,2935,2935,0
20230830,114000,14137595,2935,2935,2935,2935,0
20230830,113900,14137595,2935,2935,2935,2935,0
20230830,113800,14137595,2935,2935,2935,2935,1
20230830,113700,14134660,2930,2930,2930,2930,0
20230830,113600,14134660,2930,2930,2930,2930,0
20230830,113500,14134660,2930,2930,2930,2930,58
20230830,113400,13964720,2935,2935,2935,2935,0
20230830,113300,13964720,2935,2935,2935,2935,0
20230830,113200,13964720,2935,2935,2935,2935,0
20230830,113100,13964720,2935,2935,2935,2935,0
20230830,113000,13964720,2935,2935,2935,2935,0
20230830,112900,13964720,2935,2935,2935,2935,0
20230830,112800,13964720,2935,2935,2935,2935,0
20230830,112700,13964720,2935,2935,2935,2935,0
20230830,112600,13964720,2935,2935,2935,2935,0
20230830,112500,13964720,2935,2935,2935,2935,0
20230830,112400,13964720,2935,2935,2935,2935,0
20230830,112300,13964720,2935,2935,2935,2935,0
20230830,112200,13964720,2935,2935,2935,2935,0
20230830,112100,13964720,2935,2935,2935,2935,0
20230830,112000,13964720,2935,2935,2935,2935,0
20230830,111900,13964720,2935,2935,2935,2935,0
20230830,111800,13964720,2935,2935,2935,2935,0
20230830,111700,13964720,2935,2935,2935,2935,0
20230830,111600,13964720,2935,2935,2935,2935,2
20230830,111500,13958850,2935,2935,2935,2935,0
20230830,111400,13958850,2935,2935,2935,2935,20
20230830,111300,13900150,2930,2930,2930,2930,0
20230830,111200,13900150,2930,2930,2930,2930,0
20230830,111100,13900150,2930,2935,2935,2930,155
20230830,111000,13445960,2935,2935,2935,2935,0
20230830,110900,13445960,2935,2935,2935,2935,6
20230830,110800,13428350,2940,2940,2940,2940,0
20230830,110700,13428350,2940,2940,2940,2940,0
20230830,110600,13428350,2940,2940,2940,2940,0
20230830,110500,13428350,2940,2940,2940,2940,0
20230830,110400,13428350,2940,2940,2940,2940,0
20230830,110300,13428350,2940,2940,2940,2940,0
20230830,110200,13428350,2940,2940,2940,2940,0
20230830,110100,13428350,2940,2940,2940,2940,0
20230830,110000,13428350,2940,2940,2940,2940,0
20230830,105900,13428350,2940,2940,2940,2940,133
20230830,105800,13037330,2940,2940,2940,2940,0
20230830,105700,13037330,2940,2940,2940,2940,0
20230830,105600,13037330,2940,2940,2940,2940,1
20230830,105500,13034390,2940,2940,2940,2940,0
20230830,105400,13034390,2940,2940,2940,2940,0
20230830,105300,13034390,2940,2940,2940,2940,0
20230830,105200,13034390,2940,2940,2940,2940,0
20230830,105100,13034390,2940,2940,2940,2940,0
20230830,105000,13034390,2940,2940,2940,2940,0
20230830,104900,13034390,2940,2940,2940,2940,0
20230830,104800,13034390,2940,2940,2940,2940,0
20230830,104700,13034390,2940,2940,2940,2940,0
20230830,104600,13034390,2940,2940,2940,2940,0
20230830,104500,13034390,2940,2940,2940,2940,0
20230830,104400,13034390,2940,2940,2940,2940,0
20230830,104300,13034390,2940,2940,2940,2940,0
20230830,104200,13034390,2940,2940,2940,2940,0
20230830,104100,13034390,2940,2940,2940,2940,0
20230830,104000,13034390,2940,2940,2940,2940,0
20230830,103900,13034390,2940,2940,2940,2940,0
20230830,103800,13034390,2940,2940,2940,2940,0
20230830,103700,13034390,2940,2930,2940,2930,151
20230830,103600,12591950,2945,2945,2945,2945,0
20230830,103500,12591950,2945,2935,2945,2925,1032
20230830,103400,9565135,2940,2940,2940,2940,1
20230830,103300,9562195,2940,2945,2945,2940,3
20230830,103200,9553370,2940,2940,2940,2940,18
20230830,103100,9500450,2945,2945,2945,2945,0
20230830,103000,9500450,2945,2945,2945,2945,0
20230830,102900,9500450,2945,2945,2945,2945,0
20230830,102800,9500450,2945,2945,2945,2945,2
20230830,102700,9494560,2945,2945,2945,2945,1
20230830,102600,9491615,2945,2945,2945,2945,0
20230830,102500,9491615,2945,2945,2945,2945,1
20230830,102400,9488670,2945,2945,2945,2945,0
20230830,102300,9488670,2945,2945,2945,2945,0
20230830,102200,9488670,2945,2945,2945,2945,2
20230830,102100,9482780,2945,2945,2945,2945,500
20230830,102000,8010280,2945,2945,2945,2945,0
20230830,101900,8010280,2945,2945,2945,2945,0
20230830,101800,8010280,2945,2945,2945,2945,0
20230830,101700,8010280,2945,2945,2945,2945,0
20230830,101600,8010280,2945,2945,2945,2945,0
20230830,101500,8010280,2945,2945,2945,2945,4
20230830,101400,7998500,2945,2945,2945,2945,0
20230830,101300,7998500,2945,2940,2945,2940,100
20230830,101200,7704475,2940,2940,2940,2940,0
20230830,101100,7704475,2940,2940,2940,2940,36
20230830,101000,7598635,2940,2940,2940,2940,0
20230830,100900,7598635,2940,2940,2940,2940,0
20230830,100800,7598635,2940,2940,2940,2940,1
20230830,100700,7595695,2935,2935,2935,2935,1
20230830,100600,7592760,2940,2940,2940,2940,0
20230830,100500,7592760,2940,2940,2940,2935,6
20230830,100400,7575135,2940,2940,2940,2940,1
20230830,100300,7572195,2940,2940,2940,2940,1
20230830,100200,7569255,2940,2940,2940,2940,0
20230830,100100,7569255,2940,2940,2940,2940,5
20230830,100000,7554555,2940,2940,2940,2940,0
20230830,095900,7554555,2940,2940,2940,2940,0
20230830,095800,7554555,2940,2940,2940,2940,0
20230830,095700,7554555,2940,2940,2940,2940,0
20230830,095600,7554555,2940,2940,2940,2940,0
20230830,095500,7554555,2940,2940,2940,2940,0
20230830,095400,7554555,2940,2940,2940,2940,0
20230830,095300,7554555,2940,2940,2940,2940,0
20230830,095200,7554555,2940,2940,2940,2940,0
20230830,095100,7554555,2940,2940,2940,2940,0
20230830,095000,7554555,2940,2940,2940,2940,0
20230830,094900,7554555,2940,2940,2940,2940,0
20230830,094800,7554555,2940,2940,2940,2940,0
20230830,094700,7554555,2940,2935,2940,2935,76
20230830,094600,7331490,2935,2935,2935,2935,0
20230830,094500,7331490,2935,2935,2935,2935,0
20230830,094400,7331490,2935,2935,2935,2935,225
20230830,094300,6671115,2930,2930,2930,2930,279
20230830,094200,5853645,2930,2930,2930,2930,1
20230830,094100,5850715,2925,2925,2925,2925,20
20230830,094000,5792215,2930,2930,2930,2930,40
20230830,093900,5675015,2930,2930,2930,2930,200
20230830,093800,5089015,2930,2930,2930,2930,0
20230830,093700,5089015,2930,2930,2930,2930,18
20230830,093600,5036275,2930,2930,2930,2930,0
20230830,093500,5036275,2930,2930,2930,2930,0
20230830,093400,5036275,2930,2930,2930,2930,0
20230830,093300,5036275,2930,2930,2930,2930,0
20230830,093200,5036275,2930,2930,2930,2930,2
20230830,093100,5030415,2930,2930,2930,2930,18
20230830,093000,4977675,2935,2935,2935,2935,0
20230830,092900,4977675,2935,2930,2935,2930,75
20230830,092800,4757920,2930,2935,2940,2930,76
20230830,092700,4535210,2935,2935,2935,2935,1
20230830,092600,4532275,2940,2940,2940,2940,0
20230830,092500,4532275,2940,2940,2940,2940,0
20230830,092400,4532275,2940,2940,2940,2940,0
20230830,092300,4532275,2940,2940,2940,2940,6
20230830,092200,4514635,2945,2945,2945,2945,0
20230830,092100,4514635,2945,2945,2945,2945,0
20230830,092000,4514635,2945,2945,2945,2945,0
20230830,091900,4514635,2945,2945,2945,2945,1
20230830,091800,4511690,2945,2945,2945,2945,0
20230830,091700,4511690,2945,2945,2945,2945,0
20230830,091600,4511690,2945,2945,2945,2945,0
20230830,091500,4511690,2945,2945,2945,2945,0
20230830,091400,4511690,2945,2945,2945,2945,0
20230830,091300,4511690,2945,2945,2945,2945,0
20230830,091200,4511690,2945,2945,2945,2945,0
20230830,091100,4511690,2945,2945,2945,2945,0
20230830,091000,4511690,2945,2945,2945,2945,0
20230830,090900,4511690,2945,2945,2945,2945,0
20230830,090800,4511690,2945,2945,2945,2945,0
20230830,090700,4511690,2945,2945,2945,2945,0
20230830,090600,4511690,2945,2945,2945,2945,1
20230830,090500,4508745,2920,2920,2920,2920,0
20230830,090400,4508745,2920,2920,2920,2920,298
20230830,090300,3638585,2945,2945,2945,2945,0
20230830,090200,3638585,2945,2945,2945,2945,0
20230830,090100,3638585,2945,2930,2945,2930,684
20230830,090000,1634450,2935,2950,2950,2935,556