KissMeData/024740/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,190500,596920395,2450,2450,2450,2450,5261
20230830,190400,596920395,2450,2450,2450,2450,0
20230830,190300,596920395,2450,2450,2450,2450,0
20230830,190200,596920395,2450,2450,2450,2450,0
20230830,190100,596920395,2450,2450,2450,2450,0
20230830,190000,596920395,2450,2450,2450,2450,0
20230830,185900,596920395,2450,2450,2450,2450,0
20230830,185800,596920395,2450,2450,2450,2450,0
20230830,185700,596920395,2450,2450,2450,2450,0
20230830,185600,596920395,2450,2450,2450,2450,0
20230830,185500,596920395,2450,2450,2450,2450,0
20230830,185400,596920395,2450,2450,2450,2450,0
20230830,185300,596920395,2450,2450,2450,2450,0
20230830,185200,596920395,2450,2450,2450,2450,0
20230830,185100,596920395,2450,2450,2450,2450,0
20230830,185000,596920395,2450,2450,2450,2450,0
20230830,184900,596920395,2450,2450,2450,2450,0
20230830,184800,596920395,2450,2450,2450,2450,0
20230830,184700,596920395,2450,2450,2450,2450,0
20230830,184600,596920395,2450,2450,2450,2450,0
20230830,184500,596920395,2450,2450,2450,2450,0
20230830,184400,596920395,2450,2450,2450,2450,0
20230830,184300,596920395,2450,2450,2450,2450,0
20230830,184200,596920395,2450,2450,2450,2450,0
20230830,184100,596920395,2450,2450,2450,2450,0
20230830,184000,596920395,2450,2450,2450,2450,0
20230830,183900,596920395,2450,2450,2450,2450,0
20230830,183800,596920395,2450,2450,2450,2450,0
20230830,183700,596920395,2450,2450,2450,2450,0
20230830,183600,596920395,2450,2450,2450,2450,0
20230830,183500,596920395,2450,2450,2450,2450,5261
20230830,183400,596920395,2450,2450,2450,2450,0
20230830,183300,596920395,2450,2450,2450,2450,0
20230830,183200,596920395,2450,2450,2450,2450,0
20230830,183100,596920395,2450,2450,2450,2450,0
20230830,183000,596920395,2450,2450,2450,2450,0
20230830,182900,596920395,2450,2450,2450,2450,0
20230830,182800,596920395,2450,2450,2450,2450,0
20230830,182700,596920395,2450,2450,2450,2450,0
20230830,182600,596920395,2450,2450,2450,2450,0
20230830,182500,596920395,2450,2450,2450,2450,0
20230830,182400,596920395,2450,2450,2450,2450,0
20230830,182300,596920395,2450,2450,2450,2450,0
20230830,182200,596920395,2450,2450,2450,2450,0
20230830,182100,596920395,2450,2450,2450,2450,0
20230830,182000,596920395,2450,2450,2450,2450,0
20230830,181900,596920395,2450,2450,2450,2450,0
20230830,181800,596920395,2450,2450,2450,2450,0
20230830,181700,596920395,2450,2450,2450,2450,0
20230830,181600,596920395,2450,2450,2450,2450,0
20230830,181500,596920395,2450,2450,2450,2450,0
20230830,181400,596920395,2450,2450,2450,2450,0
20230830,181300,596920395,2450,2450,2450,2450,0
20230830,181200,596920395,2450,2450,2450,2450,0
20230830,181100,596920395,2450,2450,2450,2450,0
20230830,181000,596920395,2450,2450,2450,2450,0
20230830,180900,596920395,2450,2450,2450,2450,0
20230830,180800,596920395,2450,2450,2450,2450,0
20230830,180700,596920395,2450,2450,2450,2450,0
20230830,180600,596920395,2450,2450,2450,2450,0
20230830,180500,596920395,2450,2450,2450,2450,5261
20230830,180400,596920395,2450,2450,2450,2450,0
20230830,180300,596920395,2450,2450,2450,2450,0
20230830,180200,596920395,2450,2450,2450,2450,0
20230830,180100,596920395,2450,2450,2450,2450,0
20230830,180000,596920395,2450,2450,2450,2450,0
20230830,175900,596920395,2450,2450,2450,2450,0
20230830,175800,596920395,2450,2450,2450,2450,0
20230830,175700,596920395,2450,2450,2450,2450,0
20230830,175600,596920395,2450,2450,2450,2450,0
20230830,175500,596920395,2450,2450,2450,2450,0
20230830,175400,596920395,2450,2450,2450,2450,0
20230830,175300,596920395,2450,2450,2450,2450,0
20230830,175200,596920395,2450,2450,2450,2450,0
20230830,175100,596920395,2450,2450,2450,2450,0
20230830,175000,596920395,2450,2450,2450,2450,0
20230830,174900,596920395,2450,2450,2450,2450,0
20230830,174800,596920395,2450,2450,2450,2450,0
20230830,174700,596920395,2450,2450,2450,2450,0
20230830,174600,596920395,2450,2450,2450,2450,0
20230830,174500,596920395,2450,2450,2450,2450,0
20230830,174400,596920395,2450,2450,2450,2450,0
20230830,174300,596920395,2450,2450,2450,2450,0
20230830,174200,596920395,2450,2450,2450,2450,0
20230830,174100,596920395,2450,2450,2450,2450,0
20230830,174000,596920395,2450,2450,2450,2450,0
20230830,173900,596920395,2450,2450,2450,2450,0
20230830,173800,596920395,2450,2450,2450,2450,0
20230830,173700,596920395,2450,2450,2450,2450,0
20230830,173600,596920395,2450,2450,2450,2450,0
20230830,173500,596920395,2450,2450,2450,2450,5261
20230830,173400,596920395,2450,2450,2450,2450,0
20230830,173300,596920395,2450,2450,2450,2450,0
20230830,173200,596920395,2450,2450,2450,2450,0
20230830,173100,596920395,2450,2450,2450,2450,0
20230830,173000,596920395,2450,2450,2450,2450,0
20230830,172900,596920395,2450,2450,2450,2450,0
20230830,172800,596920395,2450,2450,2450,2450,0
20230830,172700,596920395,2450,2450,2450,2450,0
20230830,172600,596920395,2450,2450,2450,2450,0
20230830,172500,596920395,2450,2450,2450,2450,0
20230830,172400,596920395,2450,2450,2450,2450,0
20230830,172300,596920395,2450,2450,2450,2450,0
20230830,172200,596920395,2450,2450,2450,2450,0
20230830,172100,596920395,2450,2450,2450,2450,0
20230830,172000,596920395,2450,2450,2450,2450,0
20230830,171900,596920395,2450,2450,2450,2450,0
20230830,171800,596920395,2450,2450,2450,2450,0
20230830,171700,596920395,2450,2450,2450,2450,0
20230830,171600,596920395,2450,2450,2450,2450,0
20230830,171500,596920395,2450,2450,2450,2450,0
20230830,171400,596920395,2450,2450,2450,2450,0
20230830,171300,596920395,2450,2450,2450,2450,0
20230830,171200,596920395,2450,2450,2450,2450,0
20230830,171100,596920395,2450,2450,2450,2450,0
20230830,171000,596920395,2450,2450,2450,2450,0
20230830,170900,596920395,2450,2450,2450,2450,0
20230830,170800,596920395,2450,2450,2450,2450,0
20230830,170700,596920395,2450,2450,2450,2450,0
20230830,170600,596920395,2450,2450,2450,2450,0
20230830,170500,596920395,2450,2450,2450,2450,5261
20230830,170400,596920395,2450,2450,2450,2450,0
20230830,170300,596920395,2450,2450,2450,2450,0
20230830,170200,596920395,2450,2450,2450,2450,0
20230830,170100,596920395,2450,2450,2450,2450,0
20230830,170000,596920395,2450,2450,2450,2450,0
20230830,165900,596920395,2450,2450,2450,2450,0
20230830,165800,596920395,2450,2450,2450,2450,0
20230830,165700,596920395,2450,2450,2450,2450,0
20230830,165600,596920395,2450,2450,2450,2450,0
20230830,165500,596920395,2450,2450,2450,2450,0
20230830,165400,596920395,2450,2450,2450,2450,0
20230830,165300,596920395,2450,2450,2450,2450,0
20230830,165200,596920395,2450,2450,2450,2450,0
20230830,165100,596920395,2450,2450,2450,2450,0
20230830,165000,596920395,2450,2450,2450,2450,0
20230830,164900,596920395,2450,2450,2450,2450,0
20230830,164800,596920395,2450,2450,2450,2450,0
20230830,164700,596920395,2450,2450,2450,2450,0
20230830,164600,596920395,2450,2450,2450,2450,0
20230830,164500,596920395,2450,2450,2450,2450,0
20230830,164400,596920395,2450,2450,2450,2450,0
20230830,164300,596920395,2450,2450,2450,2450,0
20230830,164200,596920395,2450,2450,2450,2450,0
20230830,164100,596920395,2450,2450,2450,2450,0
20230830,164000,596920395,2450,2450,2450,2450,0
20230830,163900,596920395,2450,2450,2450,2450,0
20230830,163800,596920395,2450,2450,2450,2450,0
20230830,163700,596920395,2450,2450,2450,2450,0
20230830,163600,596920395,2450,2450,2450,2450,0
20230830,163500,596920395,2450,2450,2450,2450,5261
20230830,163400,596920395,2450,2450,2450,2450,0
20230830,163300,596920395,2450,2450,2450,2450,0
20230830,163200,596920395,2450,2450,2450,2450,0
20230830,163100,596920395,2450,2450,2450,2450,0
20230830,163000,596920395,2450,2450,2450,2450,0
20230830,162900,596920395,2450,2450,2450,2450,0
20230830,162800,596920395,2450,2450,2450,2450,0
20230830,162700,596920395,2450,2450,2450,2450,0
20230830,162600,596920395,2450,2450,2450,2450,0
20230830,162500,596920395,2450,2450,2450,2450,0
20230830,162400,596920395,2450,2450,2450,2450,0
20230830,162300,596920395,2450,2450,2450,2450,0
20230830,162200,596920395,2450,2450,2450,2450,0
20230830,162100,596920395,2450,2450,2450,2450,0
20230830,162000,596920395,2450,2450,2450,2450,0
20230830,161900,596920395,2450,2450,2450,2450,0
20230830,161800,596920395,2450,2450,2450,2450,0
20230830,161700,596920395,2450,2450,2450,2450,0
20230830,161600,596920395,2450,2450,2450,2450,0
20230830,161500,596920395,2450,2450,2450,2450,0
20230830,161400,596920395,2450,2450,2450,2450,0
20230830,161300,596920395,2450,2450,2450,2450,0
20230830,161200,596920395,2450,2450,2450,2450,0
20230830,161100,596920395,2450,2450,2450,2450,0
20230830,161000,596920395,2450,2450,2450,2450,0
20230830,160900,596920395,2450,2450,2450,2450,0
20230830,160800,596920395,2450,2450,2450,2450,0
20230830,160700,596920395,2450,2450,2450,2450,0
20230830,160600,596920395,2450,2450,2450,2450,0
20230830,160500,596920395,2450,2450,2450,2450,5261
20230830,160400,596920395,2450,2450,2450,2450,0
20230830,160300,596920395,2450,2450,2450,2450,0
20230830,160200,596920395,2450,2450,2450,2450,0
20230830,160100,596920395,2450,2450,2450,2450,0
20230830,160000,596920395,2450,2450,2450,2450,0
20230830,155900,596920395,2450,2450,2450,2450,0
20230830,155800,596920395,2450,2450,2450,2450,0
20230830,155700,596920395,2450,2450,2450,2450,0
20230830,155600,596920395,2450,2450,2450,2450,0
20230830,155500,596920395,2450,2450,2450,2450,0
20230830,155400,596920395,2450,2450,2450,2450,0
20230830,155300,596920395,2450,2450,2450,2450,0
20230830,155200,596920395,2450,2450,2450,2450,0
20230830,155100,596920395,2450,2450,2450,2450,0
20230830,155000,596920395,2450,2450,2450,2450,0
20230830,154900,596920395,2450,2450,2450,2450,0
20230830,154800,596920395,2450,2450,2450,2450,0
20230830,154700,596920395,2450,2450,2450,2450,0
20230830,154600,596920395,2450,2450,2450,2450,0
20230830,154500,596920395,2450,2450,2450,2450,0
20230830,154400,596920395,2450,2450,2450,2450,0
20230830,154300,596920395,2450,2450,2450,2450,0
20230830,154200,596920395,2450,2450,2450,2450,0
20230830,154100,596920395,2450,2450,2450,2450,0
20230830,154000,596920395,2450,2450,2450,2450,0
20230830,153900,596920395,2450,2450,2450,2450,0
20230830,153800,596920395,2450,2450,2450,2450,0
20230830,153700,596920395,2450,2450,2450,2450,0
20230830,153600,596920395,2450,2450,2450,2450,0
20230830,153500,596920395,2450,2450,2450,2450,5261
20230830,153400,596920395,2450,2450,2450,2450,0
20230830,153300,596920395,2450,2450,2450,2450,0
20230830,153200,596920395,2450,2450,2450,2450,0
20230830,153100,596920395,2450,2450,2450,2450,0
20230830,153000,596920395,2450,2450,2450,2450,5261
20230830,152900,584030945,2450,2450,2450,2450,0
20230830,152800,584030945,2450,2450,2450,2450,0
20230830,152700,584030945,2450,2450,2450,2450,0
20230830,152600,584030945,2450,2450,2450,2450,0
20230830,152500,584030945,2450,2450,2450,2450,0
20230830,152400,584030945,2450,2450,2450,2450,0
20230830,152300,584030945,2450,2450,2450,2450,0
20230830,152200,584030945,2450,2450,2450,2450,0
20230830,152100,584030945,2450,2450,2450,2450,0
20230830,152000,584030945,2450,2450,2450,2450,0
20230830,151900,584030945,2450,2450,2450,2450,78
20230830,151800,583839845,2450,2450,2450,2450,0
20230830,151700,583839845,2450,2450,2450,2450,0
20230830,151600,583839845,2450,2450,2450,2450,105
20230830,151500,583582595,2450,2450,2450,2450,51
20230830,151400,583457645,2455,2450,2455,2450,103
20230830,151300,583205290,2450,2450,2450,2450,1808
20230830,151200,578775690,2455,2455,2455,2455,34
20230830,151100,578692220,2455,2455,2455,2455,0
20230830,151000,578692220,2455,2455,2455,2455,0
20230830,150900,578692220,2455,2455,2455,2455,1
20230830,150800,578689765,2455,2455,2455,2455,0
20230830,150700,578689765,2455,2455,2455,2455,0
20230830,150600,578689765,2455,2455,2455,2455,0
20230830,150500,578689765,2455,2455,2455,2455,454
20230830,150400,577575195,2455,2455,2455,2455,10
20230830,150300,577550645,2455,2455,2455,2455,0
20230830,150200,577550645,2455,2455,2455,2455,20
20230830,150100,577501545,2455,2455,2455,2455,5
20230830,150000,577489270,2450,2450,2450,2450,0
20230830,145900,577489270,2450,2450,2450,2450,400
20230830,145800,576509270,2450,2445,2450,2440,2493
20230830,145700,570406170,2450,2450,2450,2450,0
20230830,145600,570406170,2450,2450,2450,2450,33
20230830,145500,570325320,2450,2450,2450,2450,1
20230830,145400,570322870,2445,2445,2445,2445,0
20230830,145300,570322870,2445,2450,2450,2445,2999
20230830,145200,562985320,2450,2450,2450,2450,3001
20230830,145100,555632870,2455,2450,2455,2450,3439
20230830,145000,547193270,2450,2450,2450,2450,0
20230830,144900,547193270,2450,2445,2450,2445,1301
20230830,144800,544012320,2445,2445,2445,2445,0
20230830,144700,544012320,2445,2445,2445,2445,18
20230830,144600,543968310,2450,2445,2450,2445,11
20230830,144500,543941410,2450,2450,2450,2450,0
20230830,144400,543941410,2450,2450,2450,2450,0
20230830,144300,543941410,2450,2450,2450,2450,0
20230830,144200,543941410,2450,2450,2450,2450,0
20230830,144100,543941410,2450,2450,2450,2450,0
20230830,144000,543941410,2450,2450,2450,2450,0
20230830,143900,543941410,2450,2450,2450,2450,10
20230830,143800,543916910,2450,2450,2450,2450,1
20230830,143700,543914460,2445,2445,2445,2445,0
20230830,143600,543914460,2445,2445,2445,2445,1000
20230830,143500,541469460,2450,2450,2450,2450,18
20230830,143400,541425360,2445,2455,2455,2445,238
20230830,143300,540843440,2450,2445,2450,2445,132
20230830,143200,540520695,2455,2455,2455,2455,0
20230830,143100,540520695,2455,2455,2455,2455,0
20230830,143000,540520695,2455,2455,2455,2455,0
20230830,142900,540520695,2455,2455,2455,2455,0
20230830,142800,540520695,2455,2455,2455,2455,0
20230830,142700,540520695,2455,2455,2455,2455,0
20230830,142600,540520695,2455,2450,2455,2450,816
20230830,142500,538521485,2445,2445,2445,2445,200
20230830,142400,538032485,2450,2445,2450,2445,58
20230830,142300,537890670,2445,2445,2455,2445,1563
20230830,142200,534069120,2455,2455,2455,2455,0
20230830,142100,534069120,2455,2455,2455,2455,0
20230830,142000,534069120,2455,2455,2455,2455,0
20230830,141900,534069120,2455,2455,2455,2455,0
20230830,141800,534069120,2455,2455,2455,2455,0
20230830,141700,534069120,2455,2455,2455,2455,1
20230830,141600,534066665,2445,2445,2445,2445,50
20230830,141500,533944415,2445,2445,2445,2445,0
20230830,141400,533944415,2445,2445,2445,2445,0
20230830,141300,533944415,2445,2445,2445,2445,0
20230830,141200,533944415,2445,2445,2445,2445,0
20230830,141100,533944415,2445,2445,2445,2445,1858
20230830,141000,529401605,2445,2445,2445,2445,0
20230830,140900,529401605,2445,2445,2445,2445,3206
20230830,140800,521562935,2445,2450,2450,2445,414
20230830,140700,520550105,2440,2440,2440,2440,836
20230830,140600,518510265,2455,2455,2455,2455,0
20230830,140500,518510265,2455,2455,2455,2455,0
20230830,140400,518510265,2455,2455,2455,2455,10
20230830,140300,518485715,2440,2440,2440,2440,0
20230830,140200,518485715,2440,2440,2440,2440,0
20230830,140100,518485715,2440,2440,2440,2440,0
20230830,140000,518485715,2440,2440,2440,2440,0
20230830,135900,518485715,2440,2440,2440,2440,0
20230830,135800,518485715,2440,2440,2440,2440,0
20230830,135700,518485715,2440,2440,2440,2440,607
20230830,135600,517004635,2445,2445,2445,2445,0
20230830,135500,517004635,2445,2445,2445,2445,0
20230830,135400,517004635,2445,2445,2445,2445,100
20230830,135300,516760135,2445,2445,2445,2445,0
20230830,135200,516760135,2445,2445,2445,2445,0
20230830,135100,516760135,2445,2445,2445,2445,0
20230830,135000,516760135,2445,2445,2445,2445,0
20230830,134900,516760135,2445,2445,2445,2445,300
20230830,134800,516026635,2445,2445,2445,2445,0
20230830,134700,516026635,2445,2445,2445,2445,100
20230830,134600,515782135,2455,2455,2455,2455,0
20230830,134500,515782135,2455,2455,2455,2455,0
20230830,134400,515782135,2455,2455,2455,2455,0
20230830,134300,515782135,2455,2455,2455,2455,0
20230830,134200,515782135,2455,2455,2455,2455,1
20230830,134100,515779680,2450,2450,2450,2450,984
20230830,134000,513368880,2450,2450,2450,2450,4
20230830,133900,513359080,2450,2450,2450,2450,0
20230830,133800,513359080,2450,2450,2450,2450,2
20230830,133700,513354180,2450,2450,2450,2450,0
20230830,133600,513354180,2450,2450,2450,2450,0
20230830,133500,513354180,2450,2450,2450,2450,10
20230830,133400,513329680,2445,2445,2445,2445,2000
20230830,133300,508439680,2450,2450,2450,2450,0
20230830,133200,508439680,2450,2450,2450,2450,0
20230830,133100,508439680,2450,2450,2450,2450,0
20230830,133000,508439680,2450,2450,2450,2450,2000
20230830,132900,503539680,2445,2445,2445,2445,100
20230830,132800,503295180,2455,2455,2455,2455,0
20230830,132700,503295180,2455,2455,2455,2455,0
20230830,132600,503295180,2455,2455,2455,2455,0
20230830,132500,503295180,2455,2455,2455,2455,0
20230830,132400,503295180,2455,2455,2455,2455,0
20230830,132300,503295180,2455,2455,2455,2455,0
20230830,132200,503295180,2455,2455,2455,2455,0
20230830,132100,503295180,2455,2455,2455,2455,0
20230830,132000,503295180,2455,2455,2455,2455,0
20230830,131900,503295180,2455,2455,2455,2455,0
20230830,131800,503295180,2455,2455,2455,2455,754
20230830,131700,501444110,2455,2455,2455,2455,1
20230830,131600,501441655,2455,2455,2455,2455,0
20230830,131500,501441655,2455,2455,2455,2455,0
20230830,131400,501441655,2455,2455,2455,2455,1
20230830,131300,501439200,2455,2450,2455,2450,56
20230830,131200,501301995,2450,2450,2450,2450,44
20230830,131100,501194195,2455,2455,2455,2455,10
20230830,131000,501169645,2450,2450,2450,2450,116
20230830,130900,500885445,2450,2450,2450,2450,0
20230830,130800,500885445,2450,2450,2450,2450,0
20230830,130700,500885445,2450,2450,2450,2450,0
20230830,130600,500885445,2450,2450,2450,2450,0
20230830,130500,500885445,2450,2450,2450,2450,0
20230830,130400,500885445,2450,2450,2450,2450,0
20230830,130300,500885445,2450,2450,2450,2450,10
20230830,130200,500860945,2450,2450,2450,2450,0
20230830,130100,500860945,2450,2450,2450,2450,50
20230830,130000,500738445,2455,2455,2455,2455,0
20230830,125900,500738445,2455,2445,2455,2445,1990
20230830,125800,495872875,2450,2450,2450,2450,0
20230830,125700,495872875,2450,2450,2450,2450,0
20230830,125600,495872875,2450,2450,2455,2445,2618
20230830,125500,489468740,2450,2450,2450,2450,401
20230830,125400,488486290,2455,2455,2455,2455,4
20230830,125300,488476470,2455,2455,2455,2450,4
20230830,125200,488466660,2455,2450,2455,2450,13
20230830,125100,488434755,2455,2450,2455,2450,57
20230830,125000,488294830,2455,2455,2455,2455,0
20230830,124900,488294830,2455,2450,2455,2450,30
20230830,124800,488221305,2455,2450,2455,2450,110
20230830,124700,487951795,2450,2450,2450,2450,3397
20230830,124600,479629145,2445,2445,2445,2445,60
20230830,124500,479482445,2450,2450,2450,2450,0
20230830,124400,479482445,2450,2435,2450,2435,3674
20230830,124300,470536240,2440,2445,2445,2440,825
20230830,124200,468519685,2445,2445,2445,2445,30
20230830,124100,468446335,2450,2450,2450,2450,3
20230830,124000,468438985,2445,2445,2445,2445,0
20230830,123900,468438985,2445,2445,2445,2445,500
20230830,123800,467216485,2450,2450,2450,2450,50
20230830,123700,467093985,2450,2450,2450,2450,0
20230830,123600,467093985,2450,2450,2450,2450,0
20230830,123500,467093985,2450,2450,2450,2450,1
20230830,123400,467091535,2445,2445,2445,2445,1000
20230830,123300,464646535,2445,2445,2445,2445,70
20230830,123200,464475385,2450,2450,2450,2450,1
20230830,123100,464472935,2450,2450,2450,2450,0
20230830,123000,464472935,2450,2445,2450,2445,62
20230830,122900,464321340,2445,2445,2445,2445,50
20230830,122800,464199090,2445,2445,2445,2445,0
20230830,122700,464199090,2445,2445,2445,2445,0
20230830,122600,464199090,2445,2445,2445,2445,0
20230830,122500,464199090,2445,2445,2445,2445,1000
20230830,122400,461754090,2445,2445,2445,2445,1000
20230830,122300,459309090,2445,2445,2445,2445,0
20230830,122200,459309090,2445,2445,2445,2445,1
20230830,122100,459306645,2445,2445,2445,2445,0
20230830,122000,459306645,2445,2445,2445,2445,0
20230830,121900,459306645,2445,2445,2445,2445,0
20230830,121800,459306645,2445,2445,2445,2445,0
20230830,121700,459306645,2445,2445,2445,2445,3
20230830,121600,459299310,2445,2445,2445,2445,0
20230830,121500,459299310,2445,2445,2445,2445,10
20230830,121400,459274860,2445,2445,2445,2445,505
20230830,121300,458040135,2445,2445,2445,2445,0
20230830,121200,458040135,2445,2445,2445,2445,0
20230830,121100,458040135,2445,2440,2445,2440,90
20230830,121000,457820520,2430,2440,2440,2430,19999
20230830,120900,409190785,2440,2440,2440,2440,500
20230830,120800,407970785,2440,2440,2440,2440,342
20230830,120700,407136305,2445,2445,2445,2445,0
20230830,120600,407136305,2445,2445,2445,2445,319
20230830,120500,406356350,2445,2445,2445,2445,50
20230830,120400,406234100,2445,2445,2445,2445,1746
20230830,120300,401965130,2450,2450,2450,2450,0
20230830,120200,401965130,2450,2440,2450,2440,999
20230830,120100,399527460,2440,2440,2440,2440,1
20230830,120000,399525020,2435,2435,2440,2435,281
20230830,115900,398840680,2440,2445,2445,2425,12718
20230830,115800,367994000,2445,2435,2445,2425,17941
20230830,115700,324468915,2455,2425,2455,2425,362
20230830,115600,323582960,2430,2440,2440,2430,17932
20230830,115500,280000135,2440,2445,2450,2440,15
20230830,115400,279963505,2440,2440,2440,2440,86
20230830,115300,279753665,2440,2445,2445,2440,752
20230830,115200,277918285,2450,2450,2450,2450,1
20230830,115100,277915835,2435,2445,2445,2435,14990
20230830,115000,241398570,2450,2450,2450,2450,385
20230830,114900,240455320,2450,2450,2450,2450,0
20230830,114800,240455320,2450,2450,2450,2450,0
20230830,114700,240455320,2450,2450,2450,2450,1
20230830,114600,240452870,2440,2445,2445,2440,400
20230830,114500,239476865,2450,2450,2450,2450,1000
20230830,114400,237026865,2450,2450,2450,2450,0
20230830,114300,237026865,2450,2450,2450,2450,0
20230830,114200,237026865,2450,2450,2450,2450,3800
20230830,114100,227716865,2450,2450,2450,2450,0
20230830,114000,227716865,2450,2450,2450,2450,0
20230830,113900,227716865,2450,2445,2450,2440,22383
20230830,113800,173050700,2445,2445,2445,2445,0
20230830,113700,173050700,2445,2445,2445,2445,0
20230830,113600,173050700,2445,2445,2445,2445,0
20230830,113500,173050700,2445,2445,2445,2445,0
20230830,113400,173050700,2445,2445,2445,2445,0
20230830,113300,173050700,2445,2445,2445,2445,100
20230830,113200,172806200,2450,2450,2450,2450,0
20230830,113100,172806200,2450,2450,2450,2450,0
20230830,113000,172806200,2450,2445,2450,2445,5
20230830,112900,172793970,2450,2450,2450,2450,0
20230830,112800,172793970,2450,2450,2450,2450,2094
20230830,112700,167663670,2450,2450,2450,2450,0
20230830,112600,167663670,2450,2450,2450,2450,29
20230830,112500,167592620,2450,2450,2450,2450,0
20230830,112400,167592620,2450,2450,2450,2450,0
20230830,112300,167592620,2450,2450,2450,2450,0
20230830,112200,167592620,2450,2445,2450,2440,1003
20230830,112100,165145240,2440,2440,2440,2440,0
20230830,112000,165145240,2440,2440,2440,2440,0
20230830,111900,165145240,2440,2440,2440,2440,156
20230830,111800,164764600,2450,2450,2450,2450,0
20230830,111700,164764600,2450,2450,2450,2450,2
20230830,111600,164759700,2450,2450,2450,2450,244
20230830,111500,164161900,2440,2445,2445,2440,2000
20230830,111400,159281790,2445,2450,2450,2445,421
20230830,111300,158252395,2445,2445,2445,2445,0
20230830,111200,158252395,2445,2445,2445,2445,0
20230830,111100,158252395,2445,2445,2445,2445,0
20230830,111000,158252395,2445,2445,2445,2445,0
20230830,110900,158252395,2445,2445,2445,2445,0
20230830,110800,158252395,2445,2450,2450,2445,450
20230830,110700,157151395,2455,2455,2455,2455,20
20230830,110600,157102295,2455,2455,2455,2455,13
20230830,110500,157070380,2455,2455,2455,2455,100
20230830,110400,156824880,2455,2455,2455,2455,0
20230830,110300,156824880,2455,2455,2455,2455,0
20230830,110200,156824880,2455,2455,2455,2455,0
20230830,110100,156824880,2455,2455,2455,2455,0
20230830,110000,156824880,2455,2455,2455,2455,0
20230830,105900,156824880,2455,2455,2455,2455,0
20230830,105800,156824880,2455,2455,2455,2455,0
20230830,105700,156824880,2455,2455,2455,2455,0
20230830,105600,156824880,2455,2455,2455,2455,0
20230830,105500,156824880,2455,2455,2455,2455,9
20230830,105400,156802785,2455,2455,2455,2455,1
20230830,105300,156800330,2450,2450,2450,2450,50
20230830,105200,156677830,2455,2455,2455,2455,0
20230830,105100,156677830,2455,2455,2455,2455,0
20230830,105000,156677830,2455,2455,2455,2455,0
20230830,104900,156677830,2455,2455,2455,2455,1
20230830,104800,156675375,2455,2455,2455,2455,0
20230830,104700,156675375,2455,2455,2455,2455,0
20230830,104600,156675375,2455,2455,2455,2455,0
20230830,104500,156675375,2455,2455,2455,2455,50
20230830,104400,156552625,2455,2455,2455,2455,0
20230830,104300,156552625,2455,2455,2455,2455,0
20230830,104200,156552625,2455,2455,2455,2455,0
20230830,104100,156552625,2455,2455,2455,2455,0
20230830,104000,156552625,2455,2455,2455,2455,0
20230830,103900,156552625,2455,2455,2455,2455,0
20230830,103800,156552625,2455,2455,2455,2455,0
20230830,103700,156552625,2455,2455,2455,2455,0
20230830,103600,156552625,2455,2455,2455,2455,0
20230830,103500,156552625,2455,2455,2455,2455,0
20230830,103400,156552625,2455,2455,2455,2455,500
20230830,103300,155325125,2455,2445,2455,2445,610
20230830,103200,153828675,2445,2445,2445,2445,0
20230830,103100,153828675,2445,2445,2445,2445,0
20230830,103000,153828675,2445,2455,2455,2445,163
20230830,102900,153429880,2455,2445,2455,2445,102
20230830,102800,153180470,2455,2455,2455,2455,55
20230830,102700,153045445,2455,2455,2455,2455,1
20230830,102600,153042990,2440,2445,2445,2440,2000
20230830,102500,148157835,2455,2455,2455,2455,0
20230830,102400,148157835,2455,2455,2455,2455,129
20230830,102300,147841140,2455,2455,2455,2455,0
20230830,102200,147841140,2455,2455,2455,2455,0
20230830,102100,147841140,2455,2455,2455,2455,0
20230830,102000,147841140,2455,2455,2455,2455,0
20230830,101900,147841140,2455,2455,2455,2455,0
20230830,101800,147841140,2455,2455,2455,2455,1
20230830,101700,147838685,2445,2445,2445,2445,58
20230830,101600,147696875,2445,2445,2445,2445,272
20230830,101500,147031835,2450,2450,2450,2450,100
20230830,101400,146786835,2450,2450,2450,2450,0
20230830,101300,146786835,2450,2450,2450,2450,0
20230830,101200,146786835,2450,2450,2450,2450,1
20230830,101100,146784385,2450,2455,2455,2450,52
20230830,101000,146656980,2450,2445,2450,2445,7718
20230830,100900,127765725,2445,2450,2450,2445,2020
20230830,100800,122826075,2450,2450,2450,2450,0
20230830,100700,122826075,2450,2450,2450,2450,2000
20230830,100600,117926075,2450,2455,2455,2450,40
20230830,100500,117828025,2450,2450,2450,2450,888
20230830,100400,115652425,2450,2450,2450,2450,0
20230830,100300,115652425,2450,2450,2450,2450,2
20230830,100200,115647525,2450,2450,2450,2450,0
20230830,100100,115647525,2450,2450,2450,2450,0
20230830,100000,115647525,2450,2450,2450,2450,0
20230830,095900,115647525,2450,2450,2450,2450,1
20230830,095800,115645075,2450,2450,2450,2450,0
20230830,095700,115645075,2450,2450,2450,2450,525
20230830,095600,114358825,2460,2460,2460,2460,0
20230830,095500,114358825,2460,2460,2460,2460,1
20230830,095400,114356365,2455,2460,2460,2455,1183
20230830,095300,111452050,2455,2455,2455,2455,0
20230830,095200,111452050,2455,2455,2455,2455,24
20230830,095100,111393130,2450,2450,2450,2450,325
20230830,095000,110596880,2450,2450,2450,2450,32
20230830,094900,110518480,2450,2450,2450,2450,1960
20230830,094800,105716480,2455,2455,2455,2455,0
20230830,094700,105716480,2455,2455,2455,2455,814
20230830,094600,103718110,2455,2455,2455,2455,0
20230830,094500,103718110,2455,2455,2455,2455,201
20230830,094400,103224655,2455,2455,2455,2455,0
20230830,094300,103224655,2455,2460,2460,2455,211
20230830,094200,102706635,2455,2455,2455,2455,1
20230830,094100,102704180,2460,2460,2460,2460,27
20230830,094000,102637760,2460,2460,2460,2460,601
20230830,093900,101159300,2465,2465,2465,2465,0
20230830,093800,101159300,2465,2465,2465,2465,0
20230830,093700,101159300,2465,2465,2465,2465,0
20230830,093600,101159300,2465,2465,2465,2465,0
20230830,093500,101159300,2465,2465,2465,2450,235
20230830,093400,100583085,2465,2465,2465,2465,0
20230830,093300,100583085,2465,2465,2465,2465,4
20230830,093200,100573225,2460,2460,2460,2460,27
20230830,093100,100506805,2460,2460,2460,2460,15
20230830,093000,100469905,2460,2455,2460,2455,843
20230830,092900,98400140,2450,2450,2450,2450,10
20230830,092800,98375640,2460,2460,2460,2460,0
20230830,092700,98375640,2460,2460,2460,2460,0
20230830,092600,98375640,2460,2460,2460,2460,0
20230830,092500,98375640,2460,2460,2460,2460,1198
20230830,092400,95428560,2465,2465,2465,2465,0
20230830,092300,95428560,2465,2465,2465,2465,9
20230830,092200,95406375,2465,2465,2465,2465,0
20230830,092100,95406375,2465,2465,2465,2465,10
20230830,092000,95381725,2465,2465,2465,2465,41
20230830,091900,95280660,2470,2470,2470,2470,40
20230830,091800,95181860,2470,2470,2470,2470,0
20230830,091700,95181860,2470,2470,2475,2470,102
20230830,091600,94929915,2470,2470,2470,2465,1039
20230830,091500,92368620,2460,2470,2470,2460,5005
20230830,091400,80055705,2465,2465,2465,2465,601
20230830,091300,78574240,2475,2475,2475,2475,0
20230830,091200,78574240,2475,2465,2475,2465,104
20230830,091100,78317850,2470,2475,2475,2470,680
20230830,091000,76638150,2475,2470,2475,2465,3495
20230830,090900,68013170,2475,2470,2475,2470,1428
20230830,090800,64483845,2470,2470,2470,2470,10
20230830,090700,64459145,2480,2465,2480,2465,1304
20230830,090600,61235190,2465,2455,2465,2445,9664
20230830,090500,37518590,2455,2465,2465,2455,532
20230830,090400,36212430,2465,2460,2465,2460,2277
20230830,090300,30607125,2465,2465,2465,2465,59
20230830,090200,30461690,2465,2465,2475,2465,4299
20230830,090100,19858905,2465,2465,2465,2460,2041
20230830,090000,14830045,2465,2460,2475,2460,6027