KissMeData/226340/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,202400,2035076610,2545,2545,2545,2545,18174
20230830,202300,2035076610,2545,2545,2545,2545,0
20230830,202200,2035076610,2545,2545,2545,2545,0
20230830,202100,2035076610,2545,2545,2545,2545,0
20230830,202000,2035076610,2545,2545,2545,2545,0
20230830,201900,2035076610,2545,2545,2545,2545,0
20230830,201800,2035076610,2545,2545,2545,2545,0
20230830,201700,2035076610,2545,2545,2545,2545,0
20230830,201600,2035076610,2545,2545,2545,2545,0
20230830,201500,2035076610,2545,2545,2545,2545,0
20230830,201400,2035076610,2545,2545,2545,2545,0
20230830,201300,2035076610,2545,2545,2545,2545,0
20230830,201200,2035076610,2545,2545,2545,2545,0
20230830,201100,2035076610,2545,2545,2545,2545,0
20230830,201000,2035076610,2545,2545,2545,2545,0
20230830,200900,2035076610,2545,2545,2545,2545,0
20230830,200800,2035076610,2545,2545,2545,2545,0
20230830,200700,2035076610,2545,2545,2545,2545,0
20230830,200600,2035076610,2545,2545,2545,2545,0
20230830,200500,2035076610,2545,2545,2545,2545,0
20230830,200400,2035076610,2545,2545,2545,2545,0
20230830,200300,2035076610,2545,2545,2545,2545,0
20230830,200200,2035076610,2545,2545,2545,2545,0
20230830,200100,2035076610,2545,2545,2545,2545,0
20230830,200000,2035076610,2545,2545,2545,2545,0
20230830,195900,2035076610,2545,2545,2545,2545,0
20230830,195800,2035076610,2545,2545,2545,2545,0
20230830,195700,2035076610,2545,2545,2545,2545,0
20230830,195600,2035076610,2545,2545,2545,2545,0
20230830,195500,2035076610,2545,2545,2545,2545,0
20230830,195400,2035076610,2545,2545,2545,2545,18174
20230830,195300,2035076610,2545,2545,2545,2545,0
20230830,195200,2035076610,2545,2545,2545,2545,0
20230830,195100,2035076610,2545,2545,2545,2545,0
20230830,195000,2035076610,2545,2545,2545,2545,0
20230830,194900,2035076610,2545,2545,2545,2545,0
20230830,194800,2035076610,2545,2545,2545,2545,0
20230830,194700,2035076610,2545,2545,2545,2545,0
20230830,194600,2035076610,2545,2545,2545,2545,0
20230830,194500,2035076610,2545,2545,2545,2545,0
20230830,194400,2035076610,2545,2545,2545,2545,0
20230830,194300,2035076610,2545,2545,2545,2545,0
20230830,194200,2035076610,2545,2545,2545,2545,0
20230830,194100,2035076610,2545,2545,2545,2545,0
20230830,194000,2035076610,2545,2545,2545,2545,0
20230830,193900,2035076610,2545,2545,2545,2545,0
20230830,193800,2035076610,2545,2545,2545,2545,0
20230830,193700,2035076610,2545,2545,2545,2545,0
20230830,193600,2035076610,2545,2545,2545,2545,0
20230830,193500,2035076610,2545,2545,2545,2545,0
20230830,193400,2035076610,2545,2545,2545,2545,0
20230830,193300,2035076610,2545,2545,2545,2545,0
20230830,193200,2035076610,2545,2545,2545,2545,0
20230830,193100,2035076610,2545,2545,2545,2545,0
20230830,193000,2035076610,2545,2545,2545,2545,0
20230830,192900,2035076610,2545,2545,2545,2545,0
20230830,192800,2035076610,2545,2545,2545,2545,0
20230830,192700,2035076610,2545,2545,2545,2545,0
20230830,192600,2035076610,2545,2545,2545,2545,0
20230830,192500,2035076610,2545,2545,2545,2545,0
20230830,192400,2035076610,2545,2545,2545,2545,18174
20230830,192300,2035076610,2545,2545,2545,2545,0
20230830,192200,2035076610,2545,2545,2545,2545,0
20230830,192100,2035076610,2545,2545,2545,2545,0
20230830,192000,2035076610,2545,2545,2545,2545,0
20230830,191900,2035076610,2545,2545,2545,2545,0
20230830,191800,2035076610,2545,2545,2545,2545,0
20230830,191700,2035076610,2545,2545,2545,2545,0
20230830,191600,2035076610,2545,2545,2545,2545,0
20230830,191500,2035076610,2545,2545,2545,2545,0
20230830,191400,2035076610,2545,2545,2545,2545,0
20230830,191300,2035076610,2545,2545,2545,2545,0
20230830,191200,2035076610,2545,2545,2545,2545,0
20230830,191100,2035076610,2545,2545,2545,2545,0
20230830,191000,2035076610,2545,2545,2545,2545,0
20230830,190900,2035076610,2545,2545,2545,2545,0
20230830,190800,2035076610,2545,2545,2545,2545,0
20230830,190700,2035076610,2545,2545,2545,2545,0
20230830,190600,2035076610,2545,2545,2545,2545,0
20230830,190500,2035076610,2545,2545,2545,2545,0
20230830,190400,2035076610,2545,2545,2545,2545,0
20230830,190300,2035076610,2545,2545,2545,2545,0
20230830,190200,2035076610,2545,2545,2545,2545,0
20230830,190100,2035076610,2545,2545,2545,2545,0
20230830,190000,2035076610,2545,2545,2545,2545,0
20230830,185900,2035076610,2545,2545,2545,2545,0
20230830,185800,2035076610,2545,2545,2545,2545,0
20230830,185700,2035076610,2545,2545,2545,2545,0
20230830,185600,2035076610,2545,2545,2545,2545,0
20230830,185500,2035076610,2545,2545,2545,2545,0
20230830,185400,2035076610,2545,2545,2545,2545,18174
20230830,185300,2035076610,2545,2545,2545,2545,0
20230830,185200,2035076610,2545,2545,2545,2545,0
20230830,185100,2035076610,2545,2545,2545,2545,0
20230830,185000,2035076610,2545,2545,2545,2545,0
20230830,184900,2035076610,2545,2545,2545,2545,0
20230830,184800,2035076610,2545,2545,2545,2545,0
20230830,184700,2035076610,2545,2545,2545,2545,0
20230830,184600,2035076610,2545,2545,2545,2545,0
20230830,184500,2035076610,2545,2545,2545,2545,0
20230830,184400,2035076610,2545,2545,2545,2545,0
20230830,184300,2035076610,2545,2545,2545,2545,0
20230830,184200,2035076610,2545,2545,2545,2545,0
20230830,184100,2035076610,2545,2545,2545,2545,0
20230830,184000,2035076610,2545,2545,2545,2545,0
20230830,183900,2035076610,2545,2545,2545,2545,0
20230830,183800,2035076610,2545,2545,2545,2545,0
20230830,183700,2035076610,2545,2545,2545,2545,0
20230830,183600,2035076610,2545,2545,2545,2545,0
20230830,183500,2035076610,2545,2545,2545,2545,0
20230830,183400,2035076610,2545,2545,2545,2545,0
20230830,183300,2035076610,2545,2545,2545,2545,0
20230830,183200,2035076610,2545,2545,2545,2545,0
20230830,183100,2035076610,2545,2545,2545,2545,0
20230830,183000,2035076610,2545,2545,2545,2545,0
20230830,182900,2035076610,2545,2545,2545,2545,0
20230830,182800,2035076610,2545,2545,2545,2545,0
20230830,182700,2035076610,2545,2545,2545,2545,0
20230830,182600,2035076610,2545,2545,2545,2545,0
20230830,182500,2035076610,2545,2545,2545,2545,0
20230830,182400,2035076610,2545,2545,2545,2545,18174
20230830,182300,2035076610,2545,2545,2545,2545,0
20230830,182200,2035076610,2545,2545,2545,2545,0
20230830,182100,2035076610,2545,2545,2545,2545,0
20230830,182000,2035076610,2545,2545,2545,2545,0
20230830,181900,2035076610,2545,2545,2545,2545,0
20230830,181800,2035076610,2545,2545,2545,2545,0
20230830,181700,2035076610,2545,2545,2545,2545,0
20230830,181600,2035076610,2545,2545,2545,2545,0
20230830,181500,2035076610,2545,2545,2545,2545,0
20230830,181400,2035076610,2545,2545,2545,2545,0
20230830,181300,2035076610,2545,2545,2545,2545,0
20230830,181200,2035076610,2545,2545,2545,2545,0
20230830,181100,2035076610,2545,2545,2545,2545,0
20230830,181000,2035076610,2545,2545,2545,2545,0
20230830,180900,2035076610,2545,2545,2545,2545,0
20230830,180800,2035076610,2545,2545,2545,2545,0
20230830,180700,2035076610,2545,2545,2545,2545,0
20230830,180600,2035076610,2545,2545,2545,2545,0
20230830,180500,2035076610,2545,2545,2545,2545,0
20230830,180400,2035076610,2545,2545,2545,2545,0
20230830,180300,2035076610,2545,2545,2545,2545,0
20230830,180200,2035076610,2545,2545,2545,2545,0
20230830,180100,2035076610,2545,2545,2545,2545,0
20230830,180000,2035076610,2545,2545,2545,2545,0
20230830,175900,2035076610,2545,2545,2545,2545,0
20230830,175800,2035076610,2545,2545,2545,2545,0
20230830,175700,2035076610,2545,2545,2545,2545,0
20230830,175600,2035076610,2545,2545,2545,2545,0
20230830,175500,2035076610,2545,2545,2545,2545,0
20230830,175400,2035076610,2545,2545,2545,2545,18174
20230830,175300,2035076610,2545,2545,2545,2545,0
20230830,175200,2035076610,2545,2545,2545,2545,0
20230830,175100,2035076610,2545,2545,2545,2545,0
20230830,175000,2035076610,2545,2545,2545,2545,0
20230830,174900,2035076610,2545,2545,2545,2545,0
20230830,174800,2035076610,2545,2545,2545,2545,0
20230830,174700,2035076610,2545,2545,2545,2545,0
20230830,174600,2035076610,2545,2545,2545,2545,0
20230830,174500,2035076610,2545,2545,2545,2545,0
20230830,174400,2035076610,2545,2545,2545,2545,0
20230830,174300,2035076610,2545,2545,2545,2545,0
20230830,174200,2035076610,2545,2545,2545,2545,0
20230830,174100,2035076610,2545,2545,2545,2545,0
20230830,174000,2035076610,2545,2545,2545,2545,0
20230830,173900,2035076610,2545,2545,2545,2545,0
20230830,173800,2035076610,2545,2545,2545,2545,0
20230830,173700,2035076610,2545,2545,2545,2545,0
20230830,173600,2035076610,2545,2545,2545,2545,0
20230830,173500,2035076610,2545,2545,2545,2545,0
20230830,173400,2035076610,2545,2545,2545,2545,0
20230830,173300,2035076610,2545,2545,2545,2545,0
20230830,173200,2035076610,2545,2545,2545,2545,0
20230830,173100,2035076610,2545,2545,2545,2545,0
20230830,173000,2035076610,2545,2545,2545,2545,0
20230830,172900,2035076610,2545,2545,2545,2545,0
20230830,172800,2035076610,2545,2545,2545,2545,0
20230830,172700,2035076610,2545,2545,2545,2545,0
20230830,172600,2035076610,2545,2545,2545,2545,0
20230830,172500,2035076610,2545,2545,2545,2545,0
20230830,172400,2035076610,2545,2545,2545,2545,18174
20230830,172300,2035076610,2545,2545,2545,2545,0
20230830,172200,2035076610,2545,2545,2545,2545,0
20230830,172100,2035076610,2545,2545,2545,2545,0
20230830,172000,2035076610,2545,2545,2545,2545,0
20230830,171900,2035076610,2545,2545,2545,2545,0
20230830,171800,2035076610,2545,2545,2545,2545,0
20230830,171700,2035076610,2545,2545,2545,2545,0
20230830,171600,2035076610,2545,2545,2545,2545,0
20230830,171500,2035076610,2545,2545,2545,2545,0
20230830,171400,2035076610,2545,2545,2545,2545,0
20230830,171300,2035076610,2545,2545,2545,2545,0
20230830,171200,2035076610,2545,2545,2545,2545,0
20230830,171100,2035076610,2545,2545,2545,2545,0
20230830,171000,2035076610,2545,2545,2545,2545,0
20230830,170900,2035076610,2545,2545,2545,2545,0
20230830,170800,2035076610,2545,2545,2545,2545,0
20230830,170700,2035076610,2545,2545,2545,2545,0
20230830,170600,2035076610,2545,2545,2545,2545,0
20230830,170500,2035076610,2545,2545,2545,2545,0
20230830,170400,2035076610,2545,2545,2545,2545,0
20230830,170300,2035076610,2545,2545,2545,2545,0
20230830,170200,2035076610,2545,2545,2545,2545,0
20230830,170100,2035076610,2545,2545,2545,2545,0
20230830,170000,2035076610,2545,2545,2545,2545,0
20230830,165900,2035076610,2545,2545,2545,2545,0
20230830,165800,2035076610,2545,2545,2545,2545,0
20230830,165700,2035076610,2545,2545,2545,2545,0
20230830,165600,2035076610,2545,2545,2545,2545,0
20230830,165500,2035076610,2545,2545,2545,2545,0
20230830,165400,2035076610,2545,2545,2545,2545,18174
20230830,165300,2035076610,2545,2545,2545,2545,0
20230830,165200,2035076610,2545,2545,2545,2545,0
20230830,165100,2035076610,2545,2545,2545,2545,0
20230830,165000,2035076610,2545,2545,2545,2545,0
20230830,164900,2035076610,2545,2545,2545,2545,0
20230830,164800,2035076610,2545,2545,2545,2545,0
20230830,164700,2035076610,2545,2545,2545,2545,0
20230830,164600,2035076610,2545,2545,2545,2545,0
20230830,164500,2035076610,2545,2545,2545,2545,0
20230830,164400,2035076610,2545,2545,2545,2545,0
20230830,164300,2035076610,2545,2545,2545,2545,0
20230830,164200,2035076610,2545,2545,2545,2545,0
20230830,164100,2035076610,2545,2545,2545,2545,0
20230830,164000,2035076610,2545,2545,2545,2545,0
20230830,163900,2035076610,2545,2545,2545,2545,0
20230830,163800,2035076610,2545,2545,2545,2545,0
20230830,163700,2035076610,2545,2545,2545,2545,0
20230830,163600,2035076610,2545,2545,2545,2545,0
20230830,163500,2035076610,2545,2545,2545,2545,0
20230830,163400,2035076610,2545,2545,2545,2545,0
20230830,163300,2035076610,2545,2545,2545,2545,0
20230830,163200,2035076610,2545,2545,2545,2545,0
20230830,163100,2035076610,2545,2545,2545,2545,0
20230830,163000,2035076610,2545,2545,2545,2545,0
20230830,162900,2035076610,2545,2545,2545,2545,0
20230830,162800,2035076610,2545,2545,2545,2545,0
20230830,162700,2035076610,2545,2545,2545,2545,0
20230830,162600,2035076610,2545,2545,2545,2545,0
20230830,162500,2035076610,2545,2545,2545,2545,0
20230830,162400,2035076610,2545,2545,2545,2545,18174
20230830,162300,2035076610,2545,2545,2545,2545,0
20230830,162200,2035076610,2545,2545,2545,2545,0
20230830,162100,2035076610,2545,2545,2545,2545,0
20230830,162000,2035076610,2545,2545,2545,2545,0
20230830,161900,2035076610,2545,2545,2545,2545,0
20230830,161800,2035076610,2545,2545,2545,2545,0
20230830,161700,2035076610,2545,2545,2545,2545,0
20230830,161600,2035076610,2545,2545,2545,2545,0
20230830,161500,2035076610,2545,2545,2545,2545,0
20230830,161400,2035076610,2545,2545,2545,2545,0
20230830,161300,2035076610,2545,2545,2545,2545,0
20230830,161200,2035076610,2545,2545,2545,2545,0
20230830,161100,2035076610,2545,2545,2545,2545,0
20230830,161000,2035076610,2545,2545,2545,2545,0
20230830,160900,2035076610,2545,2545,2545,2545,0
20230830,160800,2035076610,2545,2545,2545,2545,0
20230830,160700,2035076610,2545,2545,2545,2545,0
20230830,160600,2035076610,2545,2545,2545,2545,0
20230830,160500,2035076610,2545,2545,2545,2545,0
20230830,160400,2035076610,2545,2545,2545,2545,0
20230830,160300,2035076610,2545,2545,2545,2545,0
20230830,160200,2035076610,2545,2545,2545,2545,0
20230830,160100,2035076610,2545,2545,2545,2545,0
20230830,160000,2035076610,2545,2545,2545,2545,0
20230830,155900,2035076610,2545,2545,2545,2545,0
20230830,155800,2035076610,2545,2545,2545,2545,0
20230830,155700,2035076610,2545,2545,2545,2545,0
20230830,155600,2035076610,2545,2545,2545,2545,0
20230830,155500,2035076610,2545,2545,2545,2545,0
20230830,155400,2035076610,2545,2545,2545,2545,18174
20230830,155300,2035076610,2545,2545,2545,2545,0
20230830,155200,2035076610,2545,2545,2545,2545,0
20230830,155100,2035076610,2545,2545,2545,2545,0
20230830,155000,2035076610,2545,2545,2545,2545,0
20230830,154900,2035076610,2545,2545,2545,2545,0
20230830,154800,2035076610,2545,2545,2545,2545,0
20230830,154700,2035076610,2545,2545,2545,2545,0
20230830,154600,2035076610,2545,2545,2545,2545,0
20230830,154500,2035076610,2545,2545,2545,2545,0
20230830,154400,2035076610,2545,2545,2545,2545,0
20230830,154300,2035076610,2545,2545,2545,2545,0
20230830,154200,2035076610,2545,2545,2545,2545,0
20230830,154100,2035076610,2545,2545,2545,2545,0
20230830,154000,2035076610,2545,2545,2545,2545,0
20230830,153900,2035076610,2545,2545,2545,2545,0
20230830,153800,2035076610,2545,2545,2545,2545,0
20230830,153700,2035076610,2545,2545,2545,2545,0
20230830,153600,2035076610,2545,2545,2545,2545,0
20230830,153500,2035076610,2545,2545,2545,2545,0
20230830,153400,2035076610,2545,2545,2545,2545,0
20230830,153300,2035076610,2545,2545,2545,2545,0
20230830,153200,2035076610,2545,2545,2545,2545,0
20230830,153100,2035076610,2545,2545,2545,2545,0
20230830,153000,2035076610,2545,2545,2545,2545,18174
20230830,152900,1988823780,2555,2555,2555,2555,0
20230830,152800,1988823780,2555,2555,2555,2555,0
20230830,152700,1988823780,2555,2555,2555,2555,0
20230830,152600,1988823780,2555,2555,2555,2555,0
20230830,152500,1988823780,2555,2555,2555,2555,0
20230830,152400,1988823780,2555,2555,2555,2555,0
20230830,152300,1988823780,2555,2555,2555,2555,0
20230830,152200,1988823780,2555,2555,2555,2555,0
20230830,152100,1988823780,2555,2555,2555,2555,0
20230830,152000,1988823780,2555,2555,2555,2555,0
20230830,151900,1988823780,2555,2550,2560,2550,6493
20230830,151800,1972235785,2550,2545,2555,2545,11758
20230830,151700,1942270230,2540,2535,2540,2535,2079
20230830,151600,1936990280,2535,2520,2535,2520,8658
20230830,151500,1915107065,2525,2520,2525,2520,705
20230830,151400,1913328835,2525,2520,2525,2520,1140
20230830,151300,1910456025,2515,2520,2520,2515,1521
20230830,151200,1906623255,2520,2530,2530,2520,41
20230830,151100,1906519915,2530,2520,2530,2520,4042
20230830,151000,1896333660,2520,2525,2530,2520,9188
20230830,150900,1873172445,2530,2530,2530,2530,24
20230830,150800,1873111725,2525,2535,2535,2525,4633
20230830,150700,1861379925,2535,2530,2535,2530,2152
20230830,150600,1855924855,2530,2530,2530,2530,600
20230830,150500,1854406855,2535,2535,2535,2535,580
20230830,150400,1852936555,2540,2540,2540,2540,169
20230830,150300,1852507295,2535,2535,2535,2535,500
20230830,150200,1851239795,2535,2535,2535,2535,50
20230830,150100,1851113045,2535,2535,2535,2530,1074
20230830,150000,1848392955,2535,2535,2535,2535,18
20230830,145900,1848347325,2535,2535,2535,2535,808
20230830,145800,1846299045,2540,2535,2540,2535,286
20230830,145700,1845574030,2530,2530,2530,2530,1
20230830,145600,1845571500,2535,2535,2535,2535,4419
20230830,145500,1834369335,2530,2525,2530,2525,1087
20230830,145400,1831622000,2525,2525,2525,2525,0
20230830,145300,1831622000,2525,2530,2530,2525,87
20230830,145200,1831402320,2535,2535,2535,2520,58
20230830,145100,1831255395,2535,2515,2535,2515,15
20230830,145000,1831217650,2515,2535,2535,2515,5500
20230830,144900,1817359680,2535,2535,2535,2535,1
20230830,144800,1817357145,2520,2520,2520,2520,0
20230830,144700,1817357145,2520,2540,2540,2520,5316
20230830,144600,1803924875,2540,2540,2540,2540,1
20230830,144500,1803922335,2535,2535,2535,2535,1
20230830,144400,1803919800,2535,2540,2540,2535,500
20230830,144300,1802650810,2545,2540,2545,2540,1113
20230830,144200,1799823690,2545,2545,2545,2545,10
20230830,144100,1799798240,2545,2545,2545,2545,1
20230830,144000,1799795695,2545,2545,2545,2545,11
20230830,143900,1799767700,2535,2540,2545,2535,2000
20230830,143800,1794687705,2545,2540,2545,2540,1000
20230830,143700,1792146345,2540,2535,2540,2530,71
20230830,143600,1791966380,2540,2540,2540,2540,1
20230830,143500,1791963840,2530,2530,2540,2530,41
20230830,143400,1791860100,2530,2530,2530,2530,1
20230830,143300,1791857570,2530,2540,2540,2530,630
20230830,143200,1790262535,2540,2540,2540,2540,787
20230830,143100,1788263555,2540,2540,2540,2540,0
20230830,143000,1788263555,2540,2540,2540,2540,1
20230830,142900,1788261015,2535,2540,2545,2535,4019
20230830,142800,1778057115,2545,2545,2545,2545,0
20230830,142700,1778057115,2545,2545,2545,2545,10
20230830,142600,1778031665,2545,2545,2545,2545,0
20230830,142500,1778031665,2545,2545,2545,2545,0
20230830,142400,1778031665,2545,2545,2545,2545,0
20230830,142300,1778031665,2545,2545,2545,2545,6
20230830,142200,1778016395,2540,2545,2545,2540,2219
20230830,142100,1772380085,2545,2545,2545,2545,78
20230830,142000,1772181575,2550,2550,2550,2550,200
20230830,141900,1771671575,2550,2550,2550,2550,0
20230830,141800,1771671575,2550,2550,2550,2550,10
20230830,141700,1771646075,2550,2550,2550,2550,905
20230830,141600,1769338325,2540,2540,2540,2540,49
20230830,141500,1769213865,2545,2540,2545,2540,2170
20230830,141400,1763699850,2530,2540,2540,2530,10981
20230830,141300,1735895040,2540,2540,2540,2540,700
20230830,141200,1734117040,2540,2540,2540,2540,1333
20230830,141100,1730731220,2545,2545,2545,2545,2100
20230830,141000,1725386720,2545,2545,2545,2545,3630
20230830,140900,1716148370,2550,2550,2550,2550,108
20230830,140800,1715872970,2550,2545,2550,2545,400
20230830,140700,1714854945,2545,2545,2545,2545,208
20230830,140600,1714325585,2550,2550,2550,2550,12
20230830,140500,1714294985,2550,2550,2550,2550,0
20230830,140400,1714294985,2550,2550,2550,2550,0
20230830,140300,1714294985,2550,2550,2550,2550,0
20230830,140200,1714294985,2550,2550,2550,2550,300
20230830,140100,1713529985,2550,2550,2550,2550,205
20230830,140000,1713007235,2550,2545,2550,2545,1389
20230830,135900,1709472170,2550,2535,2550,2535,403
20230830,135800,1708450520,2540,2540,2550,2540,1254
20230830,135700,1705265350,2540,2540,2540,2540,0
20230830,135600,1705265350,2540,2545,2560,2540,7013
20230830,135500,1687385535,2540,2540,2545,2540,707
20230830,135400,1685589725,2545,2545,2545,2545,0
20230830,135300,1685589725,2545,2545,2550,2545,4002
20230830,135200,1675404630,2550,2545,2550,2545,3512
20230830,135100,1666466330,2550,2560,2560,2540,4208
20230830,135000,1655730390,2560,2545,2560,2545,9553
20230830,134900,1631348415,2540,2520,2545,2520,11625
20230830,134800,1601849250,2525,2520,2525,2510,2470
20230830,134700,1595625780,2515,2510,2515,2510,652
20230830,134600,1593988760,2510,2510,2510,2505,73
20230830,134500,1593805870,2520,2510,2520,2510,2708
20230830,134400,1587008780,2515,2520,2520,2515,4120
20230830,134300,1576641995,2520,2525,2525,2520,651
20230830,134200,1575000035,2520,2525,2525,2520,501
20230830,134100,1573735260,2525,2515,2525,2515,1401
20230830,134000,1570197745,2525,2520,2525,2520,166
20230830,133900,1569778630,2525,2520,2525,2515,502
20230830,133800,1568513590,2520,2520,2520,2520,608
20230830,133700,1566981430,2520,2520,2520,2515,2015
20230830,133600,1561906560,2515,2515,2520,2515,210
20230830,133500,1561378320,2520,2520,2520,2520,31
20230830,133400,1561300200,2520,2520,2520,2520,59
20230830,133300,1561151520,2520,2520,2520,2520,0
20230830,133200,1561151520,2520,2520,2520,2520,400
20230830,133100,1560143520,2525,2525,2525,2525,0
20230830,133000,1560143520,2525,2515,2525,2515,2105
20230830,132900,1554849425,2515,2525,2525,2515,1378
20230830,132800,1551375475,2525,2525,2525,2525,1172
20230830,132700,1548416175,2525,2525,2525,2525,5
20230830,132600,1548403550,2530,2530,2530,2530,166
20230830,132500,1547983570,2530,2515,2530,2500,15002
20230830,132400,1510350805,2535,2525,2535,2515,5020
20230830,132300,1497699960,2525,2525,2525,2525,10777
20230830,132200,1470488035,2535,2535,2535,2535,205
20230830,132100,1469968360,2540,2540,2540,2540,0
20230830,132000,1469968360,2540,2540,2540,2540,2
20230830,131900,1469963280,2540,2540,2540,2540,95
20230830,131800,1469721980,2535,2535,2535,2530,2905
20230830,131700,1462358805,2535,2535,2535,2530,9
20230830,131600,1462336015,2535,2535,2535,2535,0
20230830,131500,1462336015,2535,2535,2535,2535,0
20230830,131400,1462336015,2535,2535,2535,2535,1
20230830,131300,1462333480,2525,2530,2530,2525,1280
20230830,131200,1459095130,2525,2525,2525,2525,21
20230830,131100,1459042105,2530,2530,2530,2530,15
20230830,131000,1459004155,2525,2525,2525,2525,400
20230830,130900,1457994155,2525,2525,2530,2525,111
20230830,130800,1457713825,2530,2525,2530,2525,2240
20230830,130700,1452048125,2525,2525,2525,2525,50
20230830,130600,1451921875,2525,2525,2530,2525,90
20230830,130500,1451694275,2525,2525,2525,2525,0
20230830,130400,1451694275,2525,2525,2525,2525,1981
20230830,130300,1446692250,2525,2530,2530,2525,10239
20230830,130200,1420837580,2525,2530,2530,2525,150
20230830,130100,1420458580,2525,2530,2530,2525,11
20230830,130000,1420430800,2525,2525,2525,2525,800
20230830,125900,1418410800,2525,2525,2525,2525,40
20230830,125800,1418309800,2525,2525,2525,2525,3000
20230830,125700,1410734800,2525,2525,2525,2525,2170
20230830,125600,1405255550,2540,2540,2540,2540,5
20230830,125500,1405242850,2540,2530,2540,2530,2
20230830,125400,1405237780,2530,2530,2530,2530,103
20230830,125300,1404977190,2530,2530,2530,2530,77
20230830,125200,1404782380,2530,2530,2530,2530,100
20230830,125100,1404529380,2540,2540,2540,2535,36
20230830,125000,1404437945,2530,2530,2530,2530,412
20230830,124900,1403395585,2545,2545,2545,2545,0
20230830,124800,1403395585,2545,2545,2545,2545,2
20230830,124700,1403390495,2545,2530,2545,2530,634
20230830,124600,1401785965,2545,2535,2545,2535,7082
20230830,124500,1383833085,2535,2535,2535,2535,2000
20230830,124400,1378763085,2535,2535,2535,2535,0
20230830,124300,1378763085,2535,2535,2535,2535,0
20230830,124200,1378763085,2535,2535,2535,2535,4669
20230830,124100,1366927170,2535,2535,2535,2535,197
20230830,124000,1366427775,2525,2535,2535,2525,1195
20230830,123900,1363400400,2535,2535,2535,2535,4
20230830,123800,1363390260,2535,2530,2535,2530,1086
20230830,123700,1360642430,2535,2530,2535,2530,121
20230830,123600,1360336290,2535,2535,2535,2535,0
20230830,123500,1360336290,2535,2535,2535,2535,18
20230830,123400,1360290660,2535,2535,2535,2535,877
20230830,123300,1358067465,2535,2530,2535,2530,104
20230830,123200,1357804325,2530,2530,2530,2530,20
20230830,123100,1357753725,2530,2535,2535,2530,5753
20230830,123000,1343198005,2535,2535,2535,2535,10
20230830,122900,1343172655,2530,2535,2535,2530,1016
20230830,122800,1340602110,2530,2535,2535,2530,1324
20230830,122700,1337250500,2535,2530,2535,2530,249
20230830,122600,1336620525,2535,2535,2535,2535,142
20230830,122500,1336260555,2535,2540,2545,2535,5283
20230830,122400,1322863140,2545,2545,2545,2545,0
20230830,122300,1322863140,2545,2545,2545,2540,55
20230830,122200,1322723175,2540,2545,2545,2540,1001
20230830,122100,1320180630,2545,2545,2545,2545,304
20230830,122000,1319406950,2545,2535,2545,2535,301
20230830,121900,1318643905,2535,2545,2545,2535,150
20230830,121800,1318262655,2545,2545,2545,2545,2
20230830,121700,1318257565,2545,2545,2545,2545,300
20230830,121600,1317494065,2545,2545,2545,2545,1
20230830,121500,1317491520,2540,2540,2540,2540,0
20230830,121400,1317491520,2540,2540,2540,2540,0
20230830,121300,1317491520,2540,2540,2540,2540,130
20230830,121200,1317161320,2540,2540,2540,2540,529
20230830,121100,1315817660,2545,2545,2545,2545,74
20230830,121000,1315629330,2540,2540,2540,2540,68
20230830,120900,1315456610,2540,2540,2540,2540,176
20230830,120800,1315009570,2545,2540,2545,2540,6
20230830,120700,1314994315,2545,2545,2545,2545,148
20230830,120600,1314617655,2545,2545,2545,2545,6
20230830,120500,1314602385,2545,2545,2545,2545,0
20230830,120400,1314602385,2545,2545,2545,2545,0
20230830,120300,1314602385,2545,2545,2545,2545,120
20230830,120200,1314296985,2545,2545,2545,2545,10
20230830,120100,1314271535,2545,2545,2545,2545,0
20230830,120000,1314271535,2545,2545,2545,2545,0
20230830,115900,1314271535,2545,2545,2545,2545,0
20230830,115800,1314271535,2545,2545,2545,2545,0
20230830,115700,1314271535,2545,2545,2545,2545,10
20230830,115600,1314246085,2535,2540,2540,2535,307
20230830,115500,1313467230,2540,2545,2545,2540,33
20230830,115400,1313383260,2545,2545,2545,2545,6
20230830,115300,1313367990,2540,2540,2540,2540,1004
20230830,115200,1310817830,2545,2545,2545,2545,1
20230830,115100,1310815285,2545,2545,2545,2545,0
20230830,115000,1310815285,2545,2545,2545,2545,50
20230830,114900,1310688035,2545,2545,2545,2545,0
20230830,114800,1310688035,2545,2555,2555,2545,402
20230830,114700,1309661925,2555,2555,2555,2555,0
20230830,114600,1309661925,2555,2555,2555,2555,391
20230830,114500,1308662920,2555,2555,2555,2555,100
20230830,114400,1308407420,2555,2555,2555,2555,1200
20230830,114300,1305341420,2555,2555,2555,2550,319
20230830,114200,1304526400,2555,2555,2555,2555,34
20230830,114100,1304439530,2550,2545,2550,2545,936
20230830,114000,1302053910,2545,2540,2545,2540,1100
20230830,113900,1299259410,2535,2535,2535,2535,0
20230830,113800,1299259410,2535,2535,2535,2535,800
20230830,113700,1297231410,2535,2535,2535,2535,0
20230830,113600,1297231410,2535,2535,2535,2535,1812
20230830,113500,1292637990,2535,2535,2535,2535,125
20230830,113400,1292321115,2540,2540,2540,2540,4714
20230830,113300,1280347555,2540,2540,2540,2540,1760
20230830,113200,1275877155,2545,2540,2545,2540,718
20230830,113100,1274053380,2545,2550,2550,2545,2253
20230830,113000,1268316495,2545,2550,2550,2545,355
20230830,112900,1267411630,2550,2550,2550,2550,0
20230830,112800,1267411630,2550,2545,2550,2545,455
20230830,112700,1266251630,2545,2545,2545,2545,68
20230830,112600,1266078570,2545,2555,2555,2545,6
20230830,112500,1266063250,2555,2550,2555,2550,945
20230830,112400,1263653490,2555,2555,2555,2555,562
20230830,112300,1262217580,2555,2555,2555,2555,0
20230830,112200,1262217580,2555,2555,2555,2555,4
20230830,112100,1262207360,2550,2550,2550,2550,0
20230830,112000,1262207360,2550,2550,2550,2550,4929
20230830,111900,1249638410,2555,2555,2555,2555,1116
20230830,111800,1246787030,2555,2555,2555,2555,0
20230830,111700,1246787030,2555,2550,2555,2550,345
20230830,111600,1245906155,2550,2550,2550,2550,57
20230830,111500,1245760805,2555,2555,2555,2550,1777
20230830,111400,1241220595,2555,2555,2555,2555,1600
20230830,111300,1237132595,2555,2555,2555,2555,13
20230830,111200,1237099380,2555,2555,2555,2555,1857
20230830,111100,1232354745,2555,2555,2555,2555,1128
20230830,111000,1229472705,2550,2550,2550,2550,0
20230830,110900,1229472705,2550,2550,2550,2550,800
20230830,110800,1227432705,2555,2555,2555,2555,2
20230830,110700,1227427595,2555,2555,2555,2555,0
20230830,110600,1227427595,2555,2555,2555,2555,0
20230830,110500,1227427595,2555,2555,2555,2555,71
20230830,110400,1227246190,2555,2555,2555,2555,810
20230830,110300,1225176640,2555,2550,2555,2550,1083
20230830,110200,1222414970,2550,2555,2555,2550,31
20230830,110100,1222335820,2550,2560,2560,2550,45
20230830,110000,1222220970,2560,2560,2560,2560,3
20230830,105900,1222213290,2550,2550,2550,2550,20
20230830,105800,1222162290,2550,2550,2550,2550,983
20230830,105700,1219655640,2550,2555,2560,2550,1135
20230830,105600,1216756380,2555,2555,2555,2555,5
20230830,105500,1216743605,2555,2555,2555,2555,143
20230830,105400,1216378240,2555,2555,2555,2555,135
20230830,105300,1216033315,2550,2555,2555,2550,30
20230830,105200,1215956765,2555,2555,2555,2555,10
20230830,105100,1215931215,2555,2555,2555,2555,2
20230830,105000,1215926105,2555,2555,2555,2555,343
20230830,104900,1215049740,2555,2560,2560,2555,67
20230830,104800,1214878540,2560,2560,2560,2560,12
20230830,104700,1214847820,2560,2560,2560,2560,1357
20230830,104600,1211373900,2560,2560,2560,2560,999
20230830,104500,1208816460,2560,2555,2560,2555,201
20230830,104400,1208302700,2550,2545,2550,2545,2674
20230830,104300,1201484190,2550,2550,2550,2550,270
20230830,104200,1200795690,2545,2550,2550,2545,509
20230830,104100,1199497750,2550,2550,2550,2550,333
20230830,104000,1198648600,2545,2540,2545,2540,916
20230830,103900,1196319060,2545,2540,2545,2540,1130
20230830,103800,1193448710,2535,2530,2535,2530,3026
20230830,103700,1185789305,2530,2535,2535,2530,4026
20230830,103600,1175586445,2535,2540,2545,2535,4949
20230830,103500,1163015895,2545,2545,2545,2545,104
20230830,103400,1162751215,2545,2550,2550,2545,2765
20230830,103300,1155714275,2550,2550,2560,2550,8903
20230830,103200,1132999855,2550,2560,2560,2550,21807
20230830,103100,1077232110,2570,2565,2570,2565,6
20230830,103000,1077216695,2565,2565,2565,2565,15133
20230830,102900,1038400550,2565,2565,2565,2565,374
20230830,102800,1037441240,2565,2565,2565,2565,195
20230830,102700,1036941065,2565,2570,2570,2565,151
20230830,102600,1036553500,2570,2565,2570,2565,71
20230830,102500,1036371035,2565,2565,2565,2565,200
20230830,102400,1035858035,2570,2570,2570,2570,317
20230830,102300,1035043345,2570,2570,2570,2570,0
20230830,102200,1035043345,2570,2570,2570,2570,200
20230830,102100,1034529345,2580,2575,2580,2575,100
20230830,102000,1034271780,2570,2570,2570,2570,38
20230830,101900,1034174120,2570,2585,2585,2570,69
20230830,101800,1033996025,2585,2570,2585,2565,5620
20230830,101700,1019506970,2570,2565,2570,2565,884
20230830,101600,1017239005,2570,2570,2570,2570,100
20230830,101500,1016982005,2570,2570,2570,2570,945
20230830,101400,1014553355,2570,2580,2580,2565,5195
20230830,101300,1001218945,2580,2570,2580,2570,571
20230830,101200,999750225,2570,2580,2580,2570,38
20230830,101100,999652505,2580,2575,2580,2575,473
20230830,101000,998432420,2575,2585,2585,2575,546
20230830,100900,997021510,2585,2570,2585,2570,3004
20230830,100800,989278720,2565,2565,2565,2565,1381
20230830,100700,985736455,2565,2560,2565,2560,1059
20230830,100600,983020285,2560,2560,2560,2560,124
20230830,100500,982702845,2560,2560,2560,2555,1881
20230830,100400,977887970,2560,2555,2580,2555,10415
20230830,100300,951064935,2555,2560,2565,2555,8755
20230830,100200,928656400,2565,2565,2565,2565,500
20230830,100100,927373900,2560,2565,2565,2560,361
20230830,100000,926448965,2565,2565,2565,2560,2595
20230830,095900,919798755,2565,2565,2565,2565,222
20230830,095800,919229325,2565,2565,2565,2565,713
20230830,095700,917400480,2565,2565,2565,2565,1838
20230830,095600,912686010,2560,2565,2565,2560,1162
20230830,095500,909706235,2565,2565,2565,2560,628
20230830,095400,908095425,2565,2565,2565,2560,395
20230830,095300,907082850,2565,2565,2565,2565,28
20230830,095200,907011030,2560,2560,2560,2560,520
20230830,095100,905679830,2560,2560,2560,2560,567
20230830,095000,904228310,2560,2560,2560,2560,1238
20230830,094900,901059030,2560,2565,2565,2560,336
20230830,094800,900198090,2550,2570,2570,2550,742
20230830,094700,898301200,2570,2570,2570,2550,4402
20230830,094600,887036545,2570,2575,2575,2550,25558
20230830,094500,821573325,2575,2575,2585,2575,442
20230830,094400,820434425,2575,2580,2580,2575,4350
20230830,094300,809222105,2585,2590,2595,2585,11498
20230830,094200,779446225,2595,2595,2595,2595,2
20230830,094100,779441035,2595,2595,2595,2590,312
20230830,094000,778631420,2595,2590,2595,2590,368
20230830,093900,777676960,2595,2595,2595,2590,247
20230830,093800,777037100,2590,2585,2590,2580,3701
20230830,093700,767466520,2595,2590,2600,2585,10014
20230830,093600,741472565,2585,2590,2590,2585,758
20230830,093500,739513100,2590,2585,2590,2585,73
20230830,093400,739324320,2590,2585,2590,2585,1077
20230830,093300,736537690,2590,2590,2595,2590,1035
20230830,093200,733857035,2595,2590,2595,2590,1631
20230830,093100,729631625,2600,2600,2600,2600,0
20230830,093000,729631625,2600,2600,2600,2600,427
20230830,092900,728521425,2600,2600,2600,2585,403
20230830,092800,727479625,2590,2590,2590,2580,1796
20230830,092700,722828485,2585,2585,2585,2585,1228
20230830,092600,719654105,2585,2590,2590,2585,798
20230830,092500,717590775,2585,2590,2590,2585,101
20230830,092400,717329685,2585,2590,2590,2585,1398
20230830,092300,713709370,2590,2600,2605,2590,1426
20230830,092200,710008155,2600,2585,2600,2585,2528
20230830,092100,703460785,2575,2595,2595,2570,22657
20230830,092000,644938585,2595,2600,2615,2595,4912
20230830,091900,632167935,2600,2610,2610,2600,3833
20230830,091800,622191665,2615,2625,2625,2615,7254
20230830,091700,603182870,2625,2630,2630,2620,6410
20230830,091600,586354035,2620,2625,2630,2620,17229
20230830,091500,541078245,2620,2605,2625,2605,16226
20230830,091400,498686415,2605,2605,2610,2600,2531
20230830,091300,492095610,2605,2600,2610,2600,8984
20230830,091200,468714420,2600,2600,2610,2600,13076
20230830,091100,434635320,2600,2605,2610,2600,7910
20230830,091000,414031330,2605,2590,2615,2585,16646
20230830,090900,370723105,2610,2575,2610,2575,14909
20230830,090800,331999715,2575,2580,2580,2575,5110
20230830,090700,318816615,2585,2580,2590,2580,6625
20230830,090600,301682035,2580,2580,2610,2580,26928
20230830,090500,231924435,2575,2560,2575,2550,15949
20230830,090400,191020655,2560,2560,2570,2560,1110
20230830,090300,188174865,2555,2565,2565,2550,9698
20230830,090200,163358045,2565,2585,2585,2565,32514
20230830,090100,79870785,2590,2585,2590,2580,9978
20230830,090000,54078290,2585,2575,2585,2565,20989