KissMeData/208340/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,201800,522214225,2230,2230,2230,2230,9965
20230830,201700,522214225,2230,2230,2230,2230,0
20230830,201600,522214225,2230,2230,2230,2230,0
20230830,201500,522214225,2230,2230,2230,2230,0
20230830,201400,522214225,2230,2230,2230,2230,0
20230830,201300,522214225,2230,2230,2230,2230,0
20230830,201200,522214225,2230,2230,2230,2230,0
20230830,201100,522214225,2230,2230,2230,2230,0
20230830,201000,522214225,2230,2230,2230,2230,0
20230830,200900,522214225,2230,2230,2230,2230,0
20230830,200800,522214225,2230,2230,2230,2230,0
20230830,200700,522214225,2230,2230,2230,2230,0
20230830,200600,522214225,2230,2230,2230,2230,0
20230830,200500,522214225,2230,2230,2230,2230,0
20230830,200400,522214225,2230,2230,2230,2230,0
20230830,200300,522214225,2230,2230,2230,2230,0
20230830,200200,522214225,2230,2230,2230,2230,0
20230830,200100,522214225,2230,2230,2230,2230,0
20230830,200000,522214225,2230,2230,2230,2230,0
20230830,195900,522214225,2230,2230,2230,2230,0
20230830,195800,522214225,2230,2230,2230,2230,0
20230830,195700,522214225,2230,2230,2230,2230,0
20230830,195600,522214225,2230,2230,2230,2230,0
20230830,195500,522214225,2230,2230,2230,2230,0
20230830,195400,522214225,2230,2230,2230,2230,0
20230830,195300,522214225,2230,2230,2230,2230,0
20230830,195200,522214225,2230,2230,2230,2230,0
20230830,195100,522214225,2230,2230,2230,2230,0
20230830,195000,522214225,2230,2230,2230,2230,0
20230830,194900,522214225,2230,2230,2230,2230,0
20230830,194800,522214225,2230,2230,2230,2230,9965
20230830,194700,522214225,2230,2230,2230,2230,0
20230830,194600,522214225,2230,2230,2230,2230,0
20230830,194500,522214225,2230,2230,2230,2230,0
20230830,194400,522214225,2230,2230,2230,2230,0
20230830,194300,522214225,2230,2230,2230,2230,0
20230830,194200,522214225,2230,2230,2230,2230,0
20230830,194100,522214225,2230,2230,2230,2230,0
20230830,194000,522214225,2230,2230,2230,2230,0
20230830,193900,522214225,2230,2230,2230,2230,0
20230830,193800,522214225,2230,2230,2230,2230,0
20230830,193700,522214225,2230,2230,2230,2230,0
20230830,193600,522214225,2230,2230,2230,2230,0
20230830,193500,522214225,2230,2230,2230,2230,0
20230830,193400,522214225,2230,2230,2230,2230,0
20230830,193300,522214225,2230,2230,2230,2230,0
20230830,193200,522214225,2230,2230,2230,2230,0
20230830,193100,522214225,2230,2230,2230,2230,0
20230830,193000,522214225,2230,2230,2230,2230,0
20230830,192900,522214225,2230,2230,2230,2230,0
20230830,192800,522214225,2230,2230,2230,2230,0
20230830,192700,522214225,2230,2230,2230,2230,0
20230830,192600,522214225,2230,2230,2230,2230,0
20230830,192500,522214225,2230,2230,2230,2230,0
20230830,192400,522214225,2230,2230,2230,2230,0
20230830,192300,522214225,2230,2230,2230,2230,0
20230830,192200,522214225,2230,2230,2230,2230,0
20230830,192100,522214225,2230,2230,2230,2230,0
20230830,192000,522214225,2230,2230,2230,2230,0
20230830,191900,522214225,2230,2230,2230,2230,0
20230830,191800,522214225,2230,2230,2230,2230,9965
20230830,191700,522214225,2230,2230,2230,2230,0
20230830,191600,522214225,2230,2230,2230,2230,0
20230830,191500,522214225,2230,2230,2230,2230,0
20230830,191400,522214225,2230,2230,2230,2230,0
20230830,191300,522214225,2230,2230,2230,2230,0
20230830,191200,522214225,2230,2230,2230,2230,0
20230830,191100,522214225,2230,2230,2230,2230,0
20230830,191000,522214225,2230,2230,2230,2230,0
20230830,190900,522214225,2230,2230,2230,2230,0
20230830,190800,522214225,2230,2230,2230,2230,0
20230830,190700,522214225,2230,2230,2230,2230,0
20230830,190600,522214225,2230,2230,2230,2230,0
20230830,190500,522214225,2230,2230,2230,2230,0
20230830,190400,522214225,2230,2230,2230,2230,0
20230830,190300,522214225,2230,2230,2230,2230,0
20230830,190200,522214225,2230,2230,2230,2230,0
20230830,190100,522214225,2230,2230,2230,2230,0
20230830,190000,522214225,2230,2230,2230,2230,0
20230830,185900,522214225,2230,2230,2230,2230,0
20230830,185800,522214225,2230,2230,2230,2230,0
20230830,185700,522214225,2230,2230,2230,2230,0
20230830,185600,522214225,2230,2230,2230,2230,0
20230830,185500,522214225,2230,2230,2230,2230,0
20230830,185400,522214225,2230,2230,2230,2230,0
20230830,185300,522214225,2230,2230,2230,2230,0
20230830,185200,522214225,2230,2230,2230,2230,0
20230830,185100,522214225,2230,2230,2230,2230,0
20230830,185000,522214225,2230,2230,2230,2230,0
20230830,184900,522214225,2230,2230,2230,2230,0
20230830,184800,522214225,2230,2230,2230,2230,9965
20230830,184700,522214225,2230,2230,2230,2230,0
20230830,184600,522214225,2230,2230,2230,2230,0
20230830,184500,522214225,2230,2230,2230,2230,0
20230830,184400,522214225,2230,2230,2230,2230,0
20230830,184300,522214225,2230,2230,2230,2230,0
20230830,184200,522214225,2230,2230,2230,2230,0
20230830,184100,522214225,2230,2230,2230,2230,0
20230830,184000,522214225,2230,2230,2230,2230,0
20230830,183900,522214225,2230,2230,2230,2230,0
20230830,183800,522214225,2230,2230,2230,2230,0
20230830,183700,522214225,2230,2230,2230,2230,0
20230830,183600,522214225,2230,2230,2230,2230,0
20230830,183500,522214225,2230,2230,2230,2230,0
20230830,183400,522214225,2230,2230,2230,2230,0
20230830,183300,522214225,2230,2230,2230,2230,0
20230830,183200,522214225,2230,2230,2230,2230,0
20230830,183100,522214225,2230,2230,2230,2230,0
20230830,183000,522214225,2230,2230,2230,2230,0
20230830,182900,522214225,2230,2230,2230,2230,0
20230830,182800,522214225,2230,2230,2230,2230,0
20230830,182700,522214225,2230,2230,2230,2230,0
20230830,182600,522214225,2230,2230,2230,2230,0
20230830,182500,522214225,2230,2230,2230,2230,0
20230830,182400,522214225,2230,2230,2230,2230,0
20230830,182300,522214225,2230,2230,2230,2230,0
20230830,182200,522214225,2230,2230,2230,2230,0
20230830,182100,522214225,2230,2230,2230,2230,0
20230830,182000,522214225,2230,2230,2230,2230,0
20230830,181900,522214225,2230,2230,2230,2230,0
20230830,181800,522214225,2230,2230,2230,2230,9965
20230830,181700,522214225,2230,2230,2230,2230,0
20230830,181600,522214225,2230,2230,2230,2230,0
20230830,181500,522214225,2230,2230,2230,2230,0
20230830,181400,522214225,2230,2230,2230,2230,0
20230830,181300,522214225,2230,2230,2230,2230,0
20230830,181200,522214225,2230,2230,2230,2230,0
20230830,181100,522214225,2230,2230,2230,2230,0
20230830,181000,522214225,2230,2230,2230,2230,0
20230830,180900,522214225,2230,2230,2230,2230,0
20230830,180800,522214225,2230,2230,2230,2230,0
20230830,180700,522214225,2230,2230,2230,2230,0
20230830,180600,522214225,2230,2230,2230,2230,0
20230830,180500,522214225,2230,2230,2230,2230,0
20230830,180400,522214225,2230,2230,2230,2230,0
20230830,180300,522214225,2230,2230,2230,2230,0
20230830,180200,522214225,2230,2230,2230,2230,0
20230830,180100,522214225,2230,2230,2230,2230,0
20230830,180000,522214225,2230,2230,2230,2230,0
20230830,175900,522214225,2230,2230,2230,2230,0
20230830,175800,522214225,2230,2230,2230,2230,0
20230830,175700,522214225,2230,2230,2230,2230,0
20230830,175600,522214225,2230,2230,2230,2230,0
20230830,175500,522214225,2230,2230,2230,2230,0
20230830,175400,522214225,2230,2230,2230,2230,0
20230830,175300,522214225,2230,2230,2230,2230,0
20230830,175200,522214225,2230,2230,2230,2230,0
20230830,175100,522214225,2230,2230,2230,2230,0
20230830,175000,522214225,2230,2230,2230,2230,0
20230830,174900,522214225,2230,2230,2230,2230,0
20230830,174800,522214225,2230,2230,2230,2230,9965
20230830,174700,522214225,2230,2230,2230,2230,0
20230830,174600,522214225,2230,2230,2230,2230,0
20230830,174500,522214225,2230,2230,2230,2230,0
20230830,174400,522214225,2230,2230,2230,2230,0
20230830,174300,522214225,2230,2230,2230,2230,0
20230830,174200,522214225,2230,2230,2230,2230,0
20230830,174100,522214225,2230,2230,2230,2230,0
20230830,174000,522214225,2230,2230,2230,2230,0
20230830,173900,522214225,2230,2230,2230,2230,0
20230830,173800,522214225,2230,2230,2230,2230,0
20230830,173700,522214225,2230,2230,2230,2230,0
20230830,173600,522214225,2230,2230,2230,2230,0
20230830,173500,522214225,2230,2230,2230,2230,0
20230830,173400,522214225,2230,2230,2230,2230,0
20230830,173300,522214225,2230,2230,2230,2230,0
20230830,173200,522214225,2230,2230,2230,2230,0
20230830,173100,522214225,2230,2230,2230,2230,0
20230830,173000,522214225,2230,2230,2230,2230,0
20230830,172900,522214225,2230,2230,2230,2230,0
20230830,172800,522214225,2230,2230,2230,2230,0
20230830,172700,522214225,2230,2230,2230,2230,0
20230830,172600,522214225,2230,2230,2230,2230,0
20230830,172500,522214225,2230,2230,2230,2230,0
20230830,172400,522214225,2230,2230,2230,2230,0
20230830,172300,522214225,2230,2230,2230,2230,0
20230830,172200,522214225,2230,2230,2230,2230,0
20230830,172100,522214225,2230,2230,2230,2230,0
20230830,172000,522214225,2230,2230,2230,2230,0
20230830,171900,522214225,2230,2230,2230,2230,0
20230830,171800,522214225,2230,2230,2230,2230,9965
20230830,171700,522214225,2230,2230,2230,2230,0
20230830,171600,522214225,2230,2230,2230,2230,0
20230830,171500,522214225,2230,2230,2230,2230,0
20230830,171400,522214225,2230,2230,2230,2230,0
20230830,171300,522214225,2230,2230,2230,2230,0
20230830,171200,522214225,2230,2230,2230,2230,0
20230830,171100,522214225,2230,2230,2230,2230,0
20230830,171000,522214225,2230,2230,2230,2230,0
20230830,170900,522214225,2230,2230,2230,2230,0
20230830,170800,522214225,2230,2230,2230,2230,0
20230830,170700,522214225,2230,2230,2230,2230,0
20230830,170600,522214225,2230,2230,2230,2230,0
20230830,170500,522214225,2230,2230,2230,2230,0
20230830,170400,522214225,2230,2230,2230,2230,0
20230830,170300,522214225,2230,2230,2230,2230,0
20230830,170200,522214225,2230,2230,2230,2230,0
20230830,170100,522214225,2230,2230,2230,2230,0
20230830,170000,522214225,2230,2230,2230,2230,0
20230830,165900,522214225,2230,2230,2230,2230,0
20230830,165800,522214225,2230,2230,2230,2230,0
20230830,165700,522214225,2230,2230,2230,2230,0
20230830,165600,522214225,2230,2230,2230,2230,0
20230830,165500,522214225,2230,2230,2230,2230,0
20230830,165400,522214225,2230,2230,2230,2230,0
20230830,165300,522214225,2230,2230,2230,2230,0
20230830,165200,522214225,2230,2230,2230,2230,0
20230830,165100,522214225,2230,2230,2230,2230,0
20230830,165000,522214225,2230,2230,2230,2230,0
20230830,164900,522214225,2230,2230,2230,2230,0
20230830,164800,522214225,2230,2230,2230,2230,9965
20230830,164700,522214225,2230,2230,2230,2230,0
20230830,164600,522214225,2230,2230,2230,2230,0
20230830,164500,522214225,2230,2230,2230,2230,0
20230830,164400,522214225,2230,2230,2230,2230,0
20230830,164300,522214225,2230,2230,2230,2230,0
20230830,164200,522214225,2230,2230,2230,2230,0
20230830,164100,522214225,2230,2230,2230,2230,0
20230830,164000,522214225,2230,2230,2230,2230,0
20230830,163900,522214225,2230,2230,2230,2230,0
20230830,163800,522214225,2230,2230,2230,2230,0
20230830,163700,522214225,2230,2230,2230,2230,0
20230830,163600,522214225,2230,2230,2230,2230,0
20230830,163500,522214225,2230,2230,2230,2230,0
20230830,163400,522214225,2230,2230,2230,2230,0
20230830,163300,522214225,2230,2230,2230,2230,0
20230830,163200,522214225,2230,2230,2230,2230,0
20230830,163100,522214225,2230,2230,2230,2230,0
20230830,163000,522214225,2230,2230,2230,2230,0
20230830,162900,522214225,2230,2230,2230,2230,0
20230830,162800,522214225,2230,2230,2230,2230,0
20230830,162700,522214225,2230,2230,2230,2230,0
20230830,162600,522214225,2230,2230,2230,2230,0
20230830,162500,522214225,2230,2230,2230,2230,0
20230830,162400,522214225,2230,2230,2230,2230,0
20230830,162300,522214225,2230,2230,2230,2230,0
20230830,162200,522214225,2230,2230,2230,2230,0
20230830,162100,522214225,2230,2230,2230,2230,0
20230830,162000,522214225,2230,2230,2230,2230,0
20230830,161900,522214225,2230,2230,2230,2230,0
20230830,161800,522214225,2230,2230,2230,2230,9965
20230830,161700,522214225,2230,2230,2230,2230,0
20230830,161600,522214225,2230,2230,2230,2230,0
20230830,161500,522214225,2230,2230,2230,2230,0
20230830,161400,522214225,2230,2230,2230,2230,0
20230830,161300,522214225,2230,2230,2230,2230,0
20230830,161200,522214225,2230,2230,2230,2230,0
20230830,161100,522214225,2230,2230,2230,2230,0
20230830,161000,522214225,2230,2230,2230,2230,0
20230830,160900,522214225,2230,2230,2230,2230,0
20230830,160800,522214225,2230,2230,2230,2230,0
20230830,160700,522214225,2230,2230,2230,2230,0
20230830,160600,522214225,2230,2230,2230,2230,0
20230830,160500,522214225,2230,2230,2230,2230,0
20230830,160400,522214225,2230,2230,2230,2230,0
20230830,160300,522214225,2230,2230,2230,2230,0
20230830,160200,522214225,2230,2230,2230,2230,0
20230830,160100,522214225,2230,2230,2230,2230,0
20230830,160000,522214225,2230,2230,2230,2230,0
20230830,155900,522214225,2230,2230,2230,2230,0
20230830,155800,522214225,2230,2230,2230,2230,0
20230830,155700,522214225,2230,2230,2230,2230,0
20230830,155600,522214225,2230,2230,2230,2230,0
20230830,155500,522214225,2230,2230,2230,2230,0
20230830,155400,522214225,2230,2230,2230,2230,0
20230830,155300,522214225,2230,2230,2230,2230,0
20230830,155200,522214225,2230,2230,2230,2230,0
20230830,155100,522214225,2230,2230,2230,2230,0
20230830,155000,522214225,2230,2230,2230,2230,0
20230830,154900,522214225,2230,2230,2230,2230,0
20230830,154800,522214225,2230,2230,2230,2230,9965
20230830,154700,522214225,2230,2230,2230,2230,0
20230830,154600,522214225,2230,2230,2230,2230,0
20230830,154500,522214225,2230,2230,2230,2230,0
20230830,154400,522214225,2230,2230,2230,2230,0
20230830,154300,522214225,2230,2230,2230,2230,0
20230830,154200,522214225,2230,2230,2230,2230,0
20230830,154100,522214225,2230,2230,2230,2230,0
20230830,154000,522214225,2230,2230,2230,2230,0
20230830,153900,522214225,2230,2230,2230,2230,0
20230830,153800,522214225,2230,2230,2230,2230,0
20230830,153700,522214225,2230,2230,2230,2230,0
20230830,153600,522214225,2230,2230,2230,2230,0
20230830,153500,522214225,2230,2230,2230,2230,0
20230830,153400,522214225,2230,2230,2230,2230,0
20230830,153300,522214225,2230,2230,2230,2230,0
20230830,153200,522214225,2230,2230,2230,2230,0
20230830,153100,522214225,2230,2230,2230,2230,0
20230830,153000,522214225,2230,2230,2230,2230,9965
20230830,152900,499992275,2230,2230,2230,2230,0
20230830,152800,499992275,2230,2230,2230,2230,0
20230830,152700,499992275,2230,2230,2230,2230,0
20230830,152600,499992275,2230,2230,2230,2230,0
20230830,152500,499992275,2230,2230,2230,2230,0
20230830,152400,499992275,2230,2230,2230,2230,0
20230830,152300,499992275,2230,2230,2230,2230,0
20230830,152200,499992275,2230,2230,2230,2230,0
20230830,152100,499992275,2230,2230,2230,2230,0
20230830,152000,499992275,2230,2230,2230,2230,0
20230830,151900,499992275,2230,2230,2230,2230,85
20230830,151800,499802725,2225,2225,2225,2225,0
20230830,151700,499802725,2225,2225,2225,2225,500
20230830,151600,498690225,2235,2235,2235,2235,527
20230830,151500,497512380,2235,2205,2235,2205,10155
20230830,151400,474866200,2175,2215,2230,2175,17274
20230830,151300,436624815,2215,2215,2215,2210,1031
20230830,151200,434341400,2215,2220,2220,2215,1269
20230830,151100,431525750,2220,2215,2220,2215,59
20230830,151000,431394940,2215,2215,2215,2215,60
20230830,150900,431262040,2215,2215,2215,2215,55
20230830,150800,431140215,2215,2225,2225,2215,335
20230830,150700,430396210,2230,2225,2230,2225,3067
20230830,150600,423560870,2225,2225,2225,2225,1380
20230830,150500,420490370,2215,2215,2225,2215,4278
20230830,150400,410981100,2215,2210,2215,2210,313
20230830,150300,410289360,2210,2210,2210,2210,10
20230830,150200,410267260,2205,2205,2205,2205,30
20230830,150100,410201110,2215,2210,2215,2210,220
20230830,150000,409713910,2210,2210,2210,2210,50
20230830,145900,409603410,2215,2205,2215,2205,482
20230830,145800,408538430,2205,2210,2210,2205,502
20230830,145700,407431320,2210,2210,2210,2210,165
20230830,145600,407066670,2210,2200,2210,2200,197
20230830,145500,406631350,2210,2210,2210,2210,0
20230830,145400,406631350,2210,2210,2210,2210,0
20230830,145300,406631350,2210,2210,2210,2210,0
20230830,145200,406631350,2210,2210,2210,2210,0
20230830,145100,406631350,2210,2210,2210,2210,0
20230830,145000,406631350,2210,2210,2210,2210,1000
20230830,144900,404421350,2200,2200,2200,2200,500
20230830,144800,403321350,2210,2205,2210,2205,309
20230830,144700,402638465,2200,2200,2200,2200,130
20230830,144600,402352465,2205,2200,2205,2200,5527
20230830,144500,390165595,2200,2205,2205,2200,587
20230830,144400,388873060,2200,2200,2200,2200,1896
20230830,144300,384701860,2195,2195,2195,2195,0
20230830,144200,384701860,2195,2195,2195,2195,0
20230830,144100,384701860,2195,2195,2200,2195,302
20230830,144000,384038965,2195,2195,2195,2195,232
20230830,143900,383529725,2195,2175,2195,2175,12175
20230830,143800,356890705,2175,2170,2175,2165,1990
20230830,143700,352573400,2165,2165,2165,2165,300
20230830,143600,351923900,2170,2170,2170,2170,1620
20230830,143500,348408500,2170,2170,2170,2170,175
20230830,143400,348028750,2170,2170,2170,2170,20
20230830,143300,347985350,2175,2175,2175,2175,0
20230830,143200,347985350,2175,2175,2175,2175,0
20230830,143100,347985350,2175,2175,2175,2175,1
20230830,143000,347983175,2170,2170,2170,2170,60
20230830,142900,347852975,2165,2165,2165,2165,421
20230830,142800,346941510,2170,2170,2170,2170,0
20230830,142700,346941510,2170,2170,2170,2170,0
20230830,142600,346941510,2170,2175,2175,2170,1184
20230830,142500,344372135,2175,2175,2175,2175,2
20230830,142400,344367785,2175,2175,2175,2175,0
20230830,142300,344367785,2175,2175,2175,2175,0
20230830,142200,344367785,2175,2175,2175,2175,0
20230830,142100,344367785,2175,2175,2175,2175,15
20230830,142000,344335160,2180,2180,2180,2180,5
20230830,141900,344324260,2180,2180,2180,2180,15
20230830,141800,344291560,2180,2180,2180,2180,0
20230830,141700,344291560,2180,2180,2180,2180,0
20230830,141600,344291560,2180,2180,2180,2180,1
20230830,141500,344289380,2170,2170,2170,2170,0
20230830,141400,344289380,2170,2170,2170,2170,800
20230830,141300,342553380,2175,2175,2175,2175,0
20230830,141200,342553380,2175,2175,2175,2175,500
20230830,141100,341465880,2175,2175,2175,2175,0
20230830,141000,341465880,2175,2175,2175,2175,0
20230830,140900,341465880,2175,2175,2175,2175,10
20230830,140800,341444130,2175,2175,2175,2175,150
20230830,140700,341117880,2180,2180,2180,2180,0
20230830,140600,341117880,2180,2180,2180,2180,0
20230830,140500,341117880,2180,2180,2180,2180,0
20230830,140400,341117880,2180,2180,2180,2180,0
20230830,140300,341117880,2180,2180,2180,2180,0
20230830,140200,341117880,2180,2180,2180,2180,445
20230830,140100,340147780,2180,2180,2180,2180,0
20230830,140000,340147780,2180,2180,2180,2180,0
20230830,135900,340147780,2180,2180,2180,2180,0
20230830,135800,340147780,2180,2180,2180,2180,0
20230830,135700,340147780,2180,2170,2180,2160,2057
20230830,135600,335697595,2170,2175,2175,2170,112
20230830,135500,335454000,2175,2170,2175,2170,528
20230830,135400,334307795,2175,2175,2175,2175,296
20230830,135300,333663995,2175,2175,2175,2175,578
20230830,135200,332406845,2180,2180,2180,2180,1
20230830,135100,332404665,2180,2180,2180,2180,10
20230830,135000,332382865,2185,2185,2185,2185,0
20230830,134900,332382865,2185,2185,2185,2185,0
20230830,134800,332382865,2185,2185,2185,2185,0
20230830,134700,332382865,2185,2185,2185,2185,0
20230830,134600,332382865,2185,2185,2185,2185,0
20230830,134500,332382865,2185,2185,2185,2185,0
20230830,134400,332382865,2185,2185,2185,2185,0
20230830,134300,332382865,2185,2185,2185,2185,0
20230830,134200,332382865,2185,2185,2185,2185,1
20230830,134100,332380680,2180,2180,2180,2180,0
20230830,134000,332380680,2180,2180,2180,2180,0
20230830,133900,332380680,2180,2180,2180,2180,0
20230830,133800,332380680,2180,2180,2180,2180,0
20230830,133700,332380680,2180,2180,2180,2180,100
20230830,133600,332162680,2175,2175,2175,2175,0
20230830,133500,332162680,2175,2175,2175,2175,100
20230830,133400,331945180,2185,2185,2185,2185,0
20230830,133300,331945180,2185,2185,2185,2185,1
20230830,133200,331942995,2170,2170,2170,2170,0
20230830,133100,331942995,2170,2170,2170,2170,0
20230830,133000,331942995,2170,2170,2170,2170,4
20230830,132900,331934315,2170,2170,2170,2170,0
20230830,132800,331934315,2170,2175,2175,2170,235
20230830,132700,331424360,2175,2175,2175,2175,51
20230830,132600,331313435,2175,2175,2175,2175,100
20230830,132500,331095935,2185,2185,2185,2185,0
20230830,132400,331095935,2185,2185,2185,2185,0
20230830,132300,331095935,2185,2185,2185,2185,0
20230830,132200,331095935,2185,2185,2185,2185,0
20230830,132100,331095935,2185,2185,2185,2185,0
20230830,132000,331095935,2185,2185,2185,2185,11
20230830,131900,331071900,2170,2170,2170,2170,0
20230830,131800,331071900,2170,2170,2170,2170,0
20230830,131700,331071900,2170,2170,2170,2170,0
20230830,131600,331071900,2170,2170,2170,2170,0
20230830,131500,331071900,2170,2170,2170,2170,36
20230830,131400,330993780,2170,2170,2170,2170,443
20230830,131300,330032470,2165,2165,2165,2165,0
20230830,131200,330032470,2165,2165,2165,2165,0
20230830,131100,330032470,2165,2165,2165,2165,960
20230830,131000,327954070,2165,2165,2165,2165,0
20230830,130900,327954070,2165,2165,2165,2165,0
20230830,130800,327954070,2165,2170,2170,2165,4129
20230830,130700,318999785,2185,2185,2185,2185,0
20230830,130600,318999785,2185,2185,2185,2185,0
20230830,130500,318999785,2185,2185,2185,2185,1
20230830,130400,318997600,2170,2185,2185,2170,396
20230830,130300,318133735,2185,2185,2185,2185,0
20230830,130200,318133735,2185,2185,2185,2185,1
20230830,130100,318131550,2185,2185,2185,2185,3
20230830,130000,318124995,2185,2190,2190,2185,77
20230830,125900,317956720,2195,2195,2195,2195,0
20230830,125800,317956720,2195,2195,2195,2195,0
20230830,125700,317956720,2195,2195,2195,2195,105
20230830,125600,317726245,2195,2195,2195,2195,66
20230830,125500,317581375,2195,2195,2195,2195,1168
20230830,125400,315017615,2190,2190,2190,2190,24
20230830,125300,314965055,2190,2190,2190,2190,6
20230830,125200,314951915,2190,2190,2190,2190,421
20230830,125100,314029925,2190,2190,2190,2190,54
20230830,125000,313911665,2185,2185,2185,2185,200
20230830,124900,313474665,2190,2190,2190,2190,0
20230830,124800,313474665,2190,2190,2190,2190,203
20230830,124700,313030095,2185,2185,2185,2185,1
20230830,124600,313027910,2185,2185,2185,2185,0
20230830,124500,313027910,2185,2185,2185,2185,5
20230830,124400,313016985,2185,2185,2185,2185,200
20230830,124300,312579985,2185,2180,2185,2180,4073
20230830,124200,303680680,2175,2175,2175,2175,0
20230830,124100,303680680,2175,2175,2175,2175,831
20230830,124000,301873255,2175,2175,2175,2175,1
20230830,123900,301871080,2180,2180,2180,2180,0
20230830,123800,301871080,2180,2180,2180,2180,0
20230830,123700,301871080,2180,2180,2180,2180,0
20230830,123600,301871080,2180,2185,2185,2180,1844
20230830,123500,297850785,2185,2185,2185,2185,0
20230830,123400,297850785,2185,2185,2185,2185,400
20230830,123300,296976785,2185,2185,2185,2185,50
20230830,123200,296867535,2185,2185,2185,2185,0
20230830,123100,296867535,2185,2185,2185,2185,0
20230830,123000,296867535,2185,2185,2185,2185,0
20230830,122900,296867535,2185,2185,2185,2185,0
20230830,122800,296867535,2185,2185,2185,2185,0
20230830,122700,296867535,2185,2185,2185,2185,0
20230830,122600,296867535,2185,2185,2185,2185,0
20230830,122500,296867535,2185,2185,2185,2185,0
20230830,122400,296867535,2185,2185,2185,2185,0
20230830,122300,296867535,2185,2185,2185,2185,0
20230830,122200,296867535,2185,2185,2185,2185,0
20230830,122100,296867535,2185,2185,2185,2185,0
20230830,122000,296867535,2185,2185,2185,2185,0
20230830,121900,296867535,2185,2190,2190,2185,26
20230830,121800,296810620,2190,2190,2190,2190,15
20230830,121700,296777770,2190,2190,2190,2190,795
20230830,121600,295036720,2180,2180,2180,2180,0
20230830,121500,295036720,2180,2185,2185,2180,919
20230830,121400,293030300,2185,2185,2185,2185,0
20230830,121300,293030300,2185,2185,2185,2185,0
20230830,121200,293030300,2185,2185,2185,2185,0
20230830,121100,293030300,2185,2185,2185,2185,0
20230830,121000,293030300,2185,2185,2185,2185,5
20230830,120900,293019375,2185,2185,2185,2185,0
20230830,120800,293019375,2185,2185,2185,2185,0
20230830,120700,293019375,2185,2185,2185,2185,10
20230830,120600,292997525,2185,2185,2185,2185,0
20230830,120500,292997525,2185,2185,2185,2185,0
20230830,120400,292997525,2185,2185,2185,2185,0
20230830,120300,292997525,2185,2185,2185,2185,0
20230830,120200,292997525,2185,2185,2185,2185,20
20230830,120100,292953825,2185,2185,2185,2185,300
20230830,120000,292298325,2180,2180,2180,2180,0
20230830,115900,292298325,2180,2180,2180,2180,1
20230830,115800,292296145,2190,2190,2190,2190,0
20230830,115700,292296145,2190,2190,2190,2190,0
20230830,115600,292296145,2190,2190,2190,2190,0
20230830,115500,292296145,2190,2190,2190,2190,0
20230830,115400,292296145,2190,2190,2190,2190,16
20230830,115300,292261105,2190,2190,2190,2190,1
20230830,115200,292258915,2190,2190,2190,2190,10
20230830,115100,292237015,2175,2175,2175,2175,0
20230830,115000,292237015,2175,2175,2175,2175,0
20230830,114900,292237015,2175,2190,2190,2175,426
20230830,114800,291306325,2180,2180,2180,2180,0
20230830,114700,291306325,2180,2180,2180,2180,50
20230830,114600,291197325,2180,2180,2180,2180,298
20230830,114500,290547685,2185,2185,2185,2185,0
20230830,114400,290547685,2185,2185,2185,2185,237
20230830,114300,290029840,2190,2190,2190,2190,0
20230830,114200,290029840,2190,2190,2190,2190,0
20230830,114100,290029840,2190,2190,2190,2190,0
20230830,114000,290029840,2190,2190,2190,2190,0
20230830,113900,290029840,2190,2190,2190,2190,0
20230830,113800,290029840,2190,2190,2190,2190,0
20230830,113700,290029840,2190,2190,2190,2190,0
20230830,113600,290029840,2190,2175,2190,2175,1321
20230830,113500,287156650,2175,2175,2175,2175,24
20230830,113400,287104450,2175,2175,2175,2175,0
20230830,113300,287104450,2175,2185,2185,2175,813
20230830,113200,285333075,2195,2195,2195,2195,1
20230830,113100,285330880,2195,2195,2195,2195,0
20230830,113000,285330880,2195,2195,2195,2185,40
20230830,112900,285243280,2190,2190,2190,2190,0
20230830,112800,285243280,2190,2195,2195,2190,829
20230830,112700,283423660,2195,2185,2195,2185,87
20230830,112600,283233370,2195,2185,2195,2185,42
20230830,112500,283141245,2195,2175,2195,2175,8793
20230830,112400,263979430,2170,2170,2170,2170,29
20230830,112300,263916500,2170,2170,2170,2170,0
20230830,112200,263916500,2170,2170,2170,2170,183
20230830,112100,263519390,2175,2175,2175,2175,0
20230830,112000,263519390,2175,2175,2175,2175,1
20230830,111900,263517215,2175,2175,2175,2175,10
20230830,111800,263495465,2175,2175,2175,2175,0
20230830,111700,263495465,2175,2175,2175,2175,0
20230830,111600,263495465,2175,2175,2175,2175,0
20230830,111500,263495465,2175,2175,2175,2175,0
20230830,111400,263495465,2175,2175,2175,2175,50
20230830,111300,263386715,2175,2175,2175,2175,0
20230830,111200,263386715,2175,2175,2175,2175,0
20230830,111100,263386715,2175,2175,2175,2175,1000
20230830,111000,261211715,2175,2175,2175,2175,2095
20230830,110900,256655090,2170,2170,2170,2170,2400
20230830,110800,251447090,2165,2165,2165,2165,2500
20230830,110700,246034590,2165,2165,2165,2165,0
20230830,110600,246034590,2165,2165,2165,2165,1311
20230830,110500,243196275,2165,2165,2165,2165,3
20230830,110400,243189780,2165,2165,2165,2165,0
20230830,110300,243189780,2165,2165,2165,2165,0
20230830,110200,243189780,2165,2165,2165,2165,0
20230830,110100,243189780,2165,2165,2165,2165,0
20230830,110000,243189780,2165,2165,2165,2165,0
20230830,105900,243189780,2165,2165,2165,2165,0
20230830,105800,243189780,2165,2165,2165,2165,32
20230830,105700,243120500,2150,2150,2150,2150,0
20230830,105600,243120500,2150,2150,2150,2150,3
20230830,105500,243114050,2165,2165,2165,2165,1
20230830,105400,243111885,2155,2155,2155,2155,55
20230830,105300,242993360,2155,2155,2155,2155,0
20230830,105200,242993360,2155,2155,2155,2155,0
20230830,105100,242993360,2155,2155,2155,2155,944
20230830,105000,240959040,2165,2165,2165,2165,1
20230830,104900,240956875,2150,2150,2150,2150,0
20230830,104800,240956875,2150,2150,2150,2150,0
20230830,104700,240956875,2150,2150,2150,2150,0
20230830,104600,240956875,2150,2150,2150,2150,0
20230830,104500,240956875,2150,2150,2150,2150,17
20230830,104400,240920325,2165,2150,2165,2150,87
20230830,104300,240733260,2150,2155,2155,2150,500
20230830,104200,239656540,2155,2155,2155,2155,0
20230830,104100,239656540,2155,2155,2155,2155,0
20230830,104000,239656540,2155,2155,2155,2155,0
20230830,103900,239656540,2155,2155,2155,2155,0
20230830,103800,239656540,2155,2155,2155,2155,0
20230830,103700,239656540,2155,2155,2155,2155,163
20230830,103600,239305275,2155,2155,2155,2155,0
20230830,103500,239305275,2155,2155,2155,2155,812
20230830,103400,237555415,2155,2155,2155,2155,0
20230830,103300,237555415,2155,2155,2155,2155,0
20230830,103200,237555415,2155,2155,2155,2155,0
20230830,103100,237555415,2155,2155,2155,2155,0
20230830,103000,237555415,2155,2155,2155,2155,0
20230830,102900,237555415,2155,2155,2155,2155,735
20230830,102800,235971490,2165,2165,2165,2165,0
20230830,102700,235971490,2165,2165,2165,2165,0
20230830,102600,235971490,2165,2165,2165,2165,0
20230830,102500,235971490,2165,2165,2165,2165,998
20230830,102400,233810820,2165,2165,2165,2165,0
20230830,102300,233810820,2165,2165,2165,2165,0
20230830,102200,233810820,2165,2165,2165,2165,0
20230830,102100,233810820,2165,2150,2165,2150,2330
20230830,102000,228773820,2155,2155,2155,2155,1
20230830,101900,228771665,2150,2150,2150,2150,0
20230830,101800,228771665,2150,2150,2150,2150,0
20230830,101700,228771665,2150,2140,2150,2140,263
20230830,101600,228206715,2150,2150,2150,2150,1
20230830,101500,228204565,2140,2140,2140,2140,1901
20230830,101400,224136425,2140,2140,2140,2140,20
20230830,101300,224093625,2140,2140,2140,2140,0
20230830,101200,224093625,2140,2150,2150,2140,1648
20230830,101100,220559040,2150,2150,2150,2150,0
20230830,101000,220559040,2150,2150,2150,2150,780
20230830,100900,218882040,2150,2150,2150,2150,1
20230830,100800,218879890,2160,2160,2160,2160,3
20230830,100700,218873410,2160,2160,2160,2160,1
20230830,100600,218871250,2145,2150,2150,2145,5
20230830,100500,218860515,2160,2160,2160,2160,0
20230830,100400,218860515,2160,2160,2160,2160,18
20230830,100300,218821635,2160,2160,2160,2160,0
20230830,100200,218821635,2160,2160,2160,2160,1000
20230830,100100,216661635,2160,2160,2160,2160,50
20230830,100000,216553635,2160,2160,2160,2145,2001
20230830,095900,212256835,2160,2160,2160,2160,0
20230830,095800,212256835,2160,2160,2160,2160,0
20230830,095700,212256835,2160,2160,2160,2160,42
20230830,095600,212166115,2160,2160,2160,2160,0
20230830,095500,212166115,2160,2160,2160,2160,4
20230830,095400,212157475,2160,2160,2160,2160,0
20230830,095300,212157475,2160,2160,2160,2160,0
20230830,095200,212157475,2160,2160,2160,2160,51
20230830,095100,212047315,2160,2160,2160,2160,1
20230830,095000,212045155,2150,2150,2150,2150,802
20230830,094900,210320855,2150,2145,2150,2145,1083
20230830,094800,207992610,2145,2145,2145,2145,174
20230830,094700,207619380,2150,2155,2155,2150,200
20230830,094600,207189175,2150,2150,2150,2150,0
20230830,094500,207189175,2150,2150,2160,2150,2693
20230830,094400,201392135,2160,2160,2160,2160,0
20230830,094300,201392135,2160,2160,2160,2160,10
20230830,094200,201370535,2150,2150,2150,2150,0
20230830,094100,201370535,2150,2150,2150,2150,0
20230830,094000,201370535,2150,2150,2150,2150,1417
20230830,093900,198323985,2150,2150,2150,2150,0
20230830,093800,198323985,2150,2160,2160,2150,3584
20230830,093700,190607370,2160,2160,2160,2160,0
20230830,093600,190607370,2160,2160,2160,2160,80
20230830,093500,190434570,2160,2160,2160,2160,12
20230830,093400,190408650,2160,2160,2160,2160,1448
20230830,093300,187280970,2160,2165,2165,2160,2489
20230830,093200,181902285,2165,2170,2170,2165,4778
20230830,093100,171555015,2180,2175,2180,2175,1415
20230830,093000,168477380,2175,2175,2175,2175,101
20230830,092900,168257705,2165,2165,2165,2165,40
20230830,092800,168171105,2165,2170,2170,2165,145
20230830,092700,167856865,2165,2175,2175,2165,440
20230830,092600,166902070,2175,2185,2185,2175,525
20230830,092500,165759285,2190,2190,2190,2190,0
20230830,092400,165759285,2190,2190,2190,2190,3
20230830,092300,165752715,2190,2190,2190,2190,0
20230830,092200,165752715,2190,2190,2190,2190,85
20230830,092100,165566565,2175,2175,2175,2175,100
20230830,092000,165349065,2170,2170,2170,2170,2656
20230830,091900,159585545,2170,2170,2170,2170,8347
20230830,091800,141472555,2170,2170,2170,2170,630
20230830,091700,140105455,2170,2175,2175,2170,5000
20230830,091600,129254775,2170,2185,2185,2170,2187
20230830,091500,124508865,2185,2170,2185,2170,10
20230830,091400,124487135,2180,2175,2180,2175,20
20230830,091300,124443560,2180,2165,2180,2165,2003
20230830,091200,120107025,2175,2165,2175,2165,226
20230830,091100,119615985,2165,2165,2165,2165,396
20230830,091000,118758645,2165,2170,2170,2165,320
20230830,090900,118065345,2165,2165,2165,2165,100
20230830,090800,117848845,2165,2165,2165,2165,190
20230830,090700,117437495,2165,2155,2165,2150,2422
20230830,090600,112205355,2155,2165,2170,2155,4476
20230830,090500,102544710,2160,2175,2175,2160,966
20230830,090400,100450830,2175,2145,2175,2140,4253
20230830,090300,91305905,2145,2130,2145,2130,2003
20230830,090200,87025515,2135,2110,2135,2105,1411
20230830,090100,84030765,2110,2110,2115,2110,3102
20230830,090000,77480365,2115,2120,2145,2075,36634