KissMeData/084440/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194500,1908073230,2010,2010,2010,2010,60488
20230830,194400,1908073230,2010,2010,2010,2010,0
20230830,194300,1908073230,2010,2010,2010,2010,0
20230830,194200,1908073230,2010,2010,2010,2010,0
20230830,194100,1908073230,2010,2010,2010,2010,0
20230830,194000,1908073230,2010,2010,2010,2010,0
20230830,193900,1908073230,2010,2010,2010,2010,0
20230830,193800,1908073230,2010,2010,2010,2010,0
20230830,193700,1908073230,2010,2010,2010,2010,0
20230830,193600,1908073230,2010,2010,2010,2010,0
20230830,193500,1908073230,2010,2010,2010,2010,0
20230830,193400,1908073230,2010,2010,2010,2010,0
20230830,193300,1908073230,2010,2010,2010,2010,0
20230830,193200,1908073230,2010,2010,2010,2010,0
20230830,193100,1908073230,2010,2010,2010,2010,0
20230830,193000,1908073230,2010,2010,2010,2010,0
20230830,192900,1908073230,2010,2010,2010,2010,0
20230830,192800,1908073230,2010,2010,2010,2010,0
20230830,192700,1908073230,2010,2010,2010,2010,0
20230830,192600,1908073230,2010,2010,2010,2010,0
20230830,192500,1908073230,2010,2010,2010,2010,0
20230830,192400,1908073230,2010,2010,2010,2010,0
20230830,192300,1908073230,2010,2010,2010,2010,0
20230830,192200,1908073230,2010,2010,2010,2010,0
20230830,192100,1908073230,2010,2010,2010,2010,0
20230830,192000,1908073230,2010,2010,2010,2010,0
20230830,191900,1908073230,2010,2010,2010,2010,0
20230830,191800,1908073230,2010,2010,2010,2010,0
20230830,191700,1908073230,2010,2010,2010,2010,0
20230830,191600,1908073230,2010,2010,2010,2010,0
20230830,191500,1908073230,2010,2010,2010,2010,60488
20230830,191400,1908073230,2010,2010,2010,2010,0
20230830,191300,1908073230,2010,2010,2010,2010,0
20230830,191200,1908073230,2010,2010,2010,2010,0
20230830,191100,1908073230,2010,2010,2010,2010,0
20230830,191000,1908073230,2010,2010,2010,2010,0
20230830,190900,1908073230,2010,2010,2010,2010,0
20230830,190800,1908073230,2010,2010,2010,2010,0
20230830,190700,1908073230,2010,2010,2010,2010,0
20230830,190600,1908073230,2010,2010,2010,2010,0
20230830,190500,1908073230,2010,2010,2010,2010,0
20230830,190400,1908073230,2010,2010,2010,2010,0
20230830,190300,1908073230,2010,2010,2010,2010,0
20230830,190200,1908073230,2010,2010,2010,2010,0
20230830,190100,1908073230,2010,2010,2010,2010,0
20230830,190000,1908073230,2010,2010,2010,2010,0
20230830,185900,1908073230,2010,2010,2010,2010,0
20230830,185800,1908073230,2010,2010,2010,2010,0
20230830,185700,1908073230,2010,2010,2010,2010,0
20230830,185600,1908073230,2010,2010,2010,2010,0
20230830,185500,1908073230,2010,2010,2010,2010,0
20230830,185400,1908073230,2010,2010,2010,2010,0
20230830,185300,1908073230,2010,2010,2010,2010,0
20230830,185200,1908073230,2010,2010,2010,2010,0
20230830,185100,1908073230,2010,2010,2010,2010,0
20230830,185000,1908073230,2010,2010,2010,2010,0
20230830,184900,1908073230,2010,2010,2010,2010,0
20230830,184800,1908073230,2010,2010,2010,2010,0
20230830,184700,1908073230,2010,2010,2010,2010,0
20230830,184600,1908073230,2010,2010,2010,2010,0
20230830,184500,1908073230,2010,2010,2010,2010,60488
20230830,184400,1908073230,2010,2010,2010,2010,0
20230830,184300,1908073230,2010,2010,2010,2010,0
20230830,184200,1908073230,2010,2010,2010,2010,0
20230830,184100,1908073230,2010,2010,2010,2010,0
20230830,184000,1908073230,2010,2010,2010,2010,0
20230830,183900,1908073230,2010,2010,2010,2010,0
20230830,183800,1908073230,2010,2010,2010,2010,0
20230830,183700,1908073230,2010,2010,2010,2010,0
20230830,183600,1908073230,2010,2010,2010,2010,0
20230830,183500,1908073230,2010,2010,2010,2010,0
20230830,183400,1908073230,2010,2010,2010,2010,0
20230830,183300,1908073230,2010,2010,2010,2010,0
20230830,183200,1908073230,2010,2010,2010,2010,0
20230830,183100,1908073230,2010,2010,2010,2010,0
20230830,183000,1908073230,2010,2010,2010,2010,0
20230830,182900,1908073230,2010,2010,2010,2010,0
20230830,182800,1908073230,2010,2010,2010,2010,0
20230830,182700,1908073230,2010,2010,2010,2010,0
20230830,182600,1908073230,2010,2010,2010,2010,0
20230830,182500,1908073230,2010,2010,2010,2010,0
20230830,182400,1908073230,2010,2010,2010,2010,0
20230830,182300,1908073230,2010,2010,2010,2010,0
20230830,182200,1908073230,2010,2010,2010,2010,0
20230830,182100,1908073230,2010,2010,2010,2010,0
20230830,182000,1908073230,2010,2010,2010,2010,0
20230830,181900,1908073230,2010,2010,2010,2010,0
20230830,181800,1908073230,2010,2010,2010,2010,0
20230830,181700,1908073230,2010,2010,2010,2010,0
20230830,181600,1908073230,2010,2010,2010,2010,0
20230830,181500,1908073230,2010,2010,2010,2010,60488
20230830,181400,1908073230,2010,2010,2010,2010,0
20230830,181300,1908073230,2010,2010,2010,2010,0
20230830,181200,1908073230,2010,2010,2010,2010,0
20230830,181100,1908073230,2010,2010,2010,2010,0
20230830,181000,1908073230,2010,2010,2010,2010,0
20230830,180900,1908073230,2010,2010,2010,2010,0
20230830,180800,1908073230,2010,2010,2010,2010,0
20230830,180700,1908073230,2010,2010,2010,2010,0
20230830,180600,1908073230,2010,2010,2010,2010,0
20230830,180500,1908073230,2010,2010,2010,2010,0
20230830,180400,1908073230,2010,2010,2010,2010,0
20230830,180300,1908073230,2010,2010,2010,2010,0
20230830,180200,1908073230,2010,2010,2010,2010,0
20230830,180100,1908073230,2010,2010,2010,2010,0
20230830,180000,1908073230,2010,2010,2010,2010,0
20230830,175900,1908073230,2010,2010,2010,2010,0
20230830,175800,1908073230,2010,2010,2010,2010,0
20230830,175700,1908073230,2010,2010,2010,2010,0
20230830,175600,1908073230,2010,2010,2010,2010,0
20230830,175500,1908073230,2010,2010,2010,2010,0
20230830,175400,1908073230,2010,2010,2010,2010,0
20230830,175300,1908073230,2010,2010,2010,2010,0
20230830,175200,1908073230,2010,2010,2010,2010,0
20230830,175100,1908073230,2010,2010,2010,2010,0
20230830,175000,1908073230,2010,2010,2010,2010,0
20230830,174900,1908073230,2010,2010,2010,2010,0
20230830,174800,1908073230,2010,2010,2010,2010,0
20230830,174700,1908073230,2010,2010,2010,2010,0
20230830,174600,1908073230,2010,2010,2010,2010,0
20230830,174500,1908073230,2010,2010,2010,2010,60488
20230830,174400,1908073230,2010,2010,2010,2010,0
20230830,174300,1908073230,2010,2010,2010,2010,0
20230830,174200,1908073230,2010,2010,2010,2010,0
20230830,174100,1908073230,2010,2010,2010,2010,0
20230830,174000,1908073230,2010,2010,2010,2010,0
20230830,173900,1908073230,2010,2010,2010,2010,0
20230830,173800,1908073230,2010,2010,2010,2010,0
20230830,173700,1908073230,2010,2010,2010,2010,0
20230830,173600,1908073230,2010,2010,2010,2010,0
20230830,173500,1908073230,2010,2010,2010,2010,0
20230830,173400,1908073230,2010,2010,2010,2010,0
20230830,173300,1908073230,2010,2010,2010,2010,0
20230830,173200,1908073230,2010,2010,2010,2010,0
20230830,173100,1908073230,2010,2010,2010,2010,0
20230830,173000,1908073230,2010,2010,2010,2010,0
20230830,172900,1908073230,2010,2010,2010,2010,0
20230830,172800,1908073230,2010,2010,2010,2010,0
20230830,172700,1908073230,2010,2010,2010,2010,0
20230830,172600,1908073230,2010,2010,2010,2010,0
20230830,172500,1908073230,2010,2010,2010,2010,0
20230830,172400,1908073230,2010,2010,2010,2010,0
20230830,172300,1908073230,2010,2010,2010,2010,0
20230830,172200,1908073230,2010,2010,2010,2010,0
20230830,172100,1908073230,2010,2010,2010,2010,0
20230830,172000,1908073230,2010,2010,2010,2010,0
20230830,171900,1908073230,2010,2010,2010,2010,0
20230830,171800,1908073230,2010,2010,2010,2010,0
20230830,171700,1908073230,2010,2010,2010,2010,0
20230830,171600,1908073230,2010,2010,2010,2010,0
20230830,171500,1908073230,2010,2010,2010,2010,60488
20230830,171400,1908073230,2010,2010,2010,2010,0
20230830,171300,1908073230,2010,2010,2010,2010,0
20230830,171200,1908073230,2010,2010,2010,2010,0
20230830,171100,1908073230,2010,2010,2010,2010,0
20230830,171000,1908073230,2010,2010,2010,2010,0
20230830,170900,1908073230,2010,2010,2010,2010,0
20230830,170800,1908073230,2010,2010,2010,2010,0
20230830,170700,1908073230,2010,2010,2010,2010,0
20230830,170600,1908073230,2010,2010,2010,2010,0
20230830,170500,1908073230,2010,2010,2010,2010,0
20230830,170400,1908073230,2010,2010,2010,2010,0
20230830,170300,1908073230,2010,2010,2010,2010,0
20230830,170200,1908073230,2010,2010,2010,2010,0
20230830,170100,1908073230,2010,2010,2010,2010,0
20230830,170000,1908073230,2010,2010,2010,2010,0
20230830,165900,1908073230,2010,2010,2010,2010,0
20230830,165800,1908073230,2010,2010,2010,2010,0
20230830,165700,1908073230,2010,2010,2010,2010,0
20230830,165600,1908073230,2010,2010,2010,2010,0
20230830,165500,1908073230,2010,2010,2010,2010,0
20230830,165400,1908073230,2010,2010,2010,2010,0
20230830,165300,1908073230,2010,2010,2010,2010,0
20230830,165200,1908073230,2010,2010,2010,2010,0
20230830,165100,1908073230,2010,2010,2010,2010,0
20230830,165000,1908073230,2010,2010,2010,2010,0
20230830,164900,1908073230,2010,2010,2010,2010,0
20230830,164800,1908073230,2010,2010,2010,2010,0
20230830,164700,1908073230,2010,2010,2010,2010,0
20230830,164600,1908073230,2010,2010,2010,2010,0
20230830,164500,1908073230,2010,2010,2010,2010,60488
20230830,164400,1908073230,2010,2010,2010,2010,0
20230830,164300,1908073230,2010,2010,2010,2010,0
20230830,164200,1908073230,2010,2010,2010,2010,0
20230830,164100,1908073230,2010,2010,2010,2010,0
20230830,164000,1908073230,2010,2010,2010,2010,0
20230830,163900,1908073230,2010,2010,2010,2010,0
20230830,163800,1908073230,2010,2010,2010,2010,0
20230830,163700,1908073230,2010,2010,2010,2010,0
20230830,163600,1908073230,2010,2010,2010,2010,0
20230830,163500,1908073230,2010,2010,2010,2010,0
20230830,163400,1908073230,2010,2010,2010,2010,0
20230830,163300,1908073230,2010,2010,2010,2010,0
20230830,163200,1908073230,2010,2010,2010,2010,0
20230830,163100,1908073230,2010,2010,2010,2010,0
20230830,163000,1908073230,2010,2010,2010,2010,0
20230830,162900,1908073230,2010,2010,2010,2010,0
20230830,162800,1908073230,2010,2010,2010,2010,0
20230830,162700,1908073230,2010,2010,2010,2010,0
20230830,162600,1908073230,2010,2010,2010,2010,0
20230830,162500,1908073230,2010,2010,2010,2010,0
20230830,162400,1908073230,2010,2010,2010,2010,0
20230830,162300,1908073230,2010,2010,2010,2010,0
20230830,162200,1908073230,2010,2010,2010,2010,0
20230830,162100,1908073230,2010,2010,2010,2010,0
20230830,162000,1908073230,2010,2010,2010,2010,0
20230830,161900,1908073230,2010,2010,2010,2010,0
20230830,161800,1908073230,2010,2010,2010,2010,0
20230830,161700,1908073230,2010,2010,2010,2010,0
20230830,161600,1908073230,2010,2010,2010,2010,0
20230830,161500,1908073230,2010,2010,2010,2010,60488
20230830,161400,1908073230,2010,2010,2010,2010,0
20230830,161300,1908073230,2010,2010,2010,2010,0
20230830,161200,1908073230,2010,2010,2010,2010,0
20230830,161100,1908073230,2010,2010,2010,2010,0
20230830,161000,1908073230,2010,2010,2010,2010,0
20230830,160900,1908073230,2010,2010,2010,2010,0
20230830,160800,1908073230,2010,2010,2010,2010,0
20230830,160700,1908073230,2010,2010,2010,2010,0
20230830,160600,1908073230,2010,2010,2010,2010,0
20230830,160500,1908073230,2010,2010,2010,2010,0
20230830,160400,1908073230,2010,2010,2010,2010,0
20230830,160300,1908073230,2010,2010,2010,2010,0
20230830,160200,1908073230,2010,2010,2010,2010,0
20230830,160100,1908073230,2010,2010,2010,2010,0
20230830,160000,1908073230,2010,2010,2010,2010,0
20230830,155900,1908073230,2010,2010,2010,2010,0
20230830,155800,1908073230,2010,2010,2010,2010,0
20230830,155700,1908073230,2010,2010,2010,2010,0
20230830,155600,1908073230,2010,2010,2010,2010,0
20230830,155500,1908073230,2010,2010,2010,2010,0
20230830,155400,1908073230,2010,2010,2010,2010,0
20230830,155300,1908073230,2010,2010,2010,2010,0
20230830,155200,1908073230,2010,2010,2010,2010,0
20230830,155100,1908073230,2010,2010,2010,2010,0
20230830,155000,1908073230,2010,2010,2010,2010,0
20230830,154900,1908073230,2010,2010,2010,2010,0
20230830,154800,1908073230,2010,2010,2010,2010,0
20230830,154700,1908073230,2010,2010,2010,2010,0
20230830,154600,1908073230,2010,2010,2010,2010,0
20230830,154500,1908073230,2010,2010,2010,2010,60488
20230830,154400,1908073230,2010,2010,2010,2010,0
20230830,154300,1908073230,2010,2010,2010,2010,0
20230830,154200,1908073230,2010,2010,2010,2010,0
20230830,154100,1908073230,2010,2010,2010,2010,0
20230830,154000,1908073230,2010,2010,2010,2010,0
20230830,153900,1908073230,2010,2010,2010,2010,0
20230830,153800,1908073230,2010,2010,2010,2010,0
20230830,153700,1908073230,2010,2010,2010,2010,0
20230830,153600,1908073230,2010,2010,2010,2010,0
20230830,153500,1908073230,2010,2010,2010,2010,0
20230830,153400,1908073230,2010,2010,2010,2010,0
20230830,153300,1908073230,2010,2010,2010,2010,0
20230830,153200,1908073230,2010,2010,2010,2010,0
20230830,153100,1908073230,2010,2010,2010,2010,0
20230830,153000,1908073230,2010,2010,2010,2010,60488
20230830,152900,1786492350,2030,2030,2030,2030,0
20230830,152800,1786492350,2030,2030,2030,2030,0
20230830,152700,1786492350,2030,2030,2030,2030,0
20230830,152600,1786492350,2030,2030,2030,2030,0
20230830,152500,1786492350,2030,2030,2030,2030,0
20230830,152400,1786492350,2030,2030,2030,2030,0
20230830,152300,1786492350,2030,2030,2030,2030,0
20230830,152200,1786492350,2030,2030,2030,2030,0
20230830,152100,1786492350,2030,2030,2030,2030,0
20230830,152000,1786492350,2030,2030,2030,2030,0
20230830,151900,1786492350,2030,2030,2030,2025,5850
20230830,151800,1774616990,2025,2035,2040,2025,8469
20230830,151700,1757420605,2040,2040,2040,2040,210
20230830,151600,1756992205,2040,2050,2050,2040,2356
20230830,151500,1752170255,2055,2045,2055,2045,405
20230830,151400,1751338980,2045,2045,2045,2045,1053
20230830,151300,1749185595,2055,2050,2055,2050,70
20230830,151200,1749042015,2050,2050,2050,2050,984
20230830,151100,1747024815,2050,2050,2050,2045,2328
20230830,151000,1742256400,2050,2045,2050,2045,1895
20230830,150900,1738372360,2045,2045,2045,2045,3
20230830,150800,1738366225,2050,2050,2050,2050,1
20230830,150700,1738364175,2055,2050,2055,2040,1482
20230830,150600,1735318735,2055,2045,2055,2045,1870
20230830,150500,1731479510,2045,2045,2050,2045,202
20230830,150400,1731066415,2045,2040,2050,2040,3146
20230830,150300,1724632600,2035,2035,2035,2035,0
20230830,150200,1724632600,2035,2030,2035,2030,2192
20230830,150100,1720176985,2025,2030,2030,2020,11999
20230830,150000,1695827795,2020,2030,2030,2020,1868
20230830,145900,1692046235,2030,2025,2030,2025,1496
20230830,145800,1689013280,2020,2030,2035,2020,8331
20230830,145700,1672123570,2030,2035,2035,2030,3039
20230830,145600,1665942955,2035,2040,2040,2035,2920
20230830,145500,1660000745,2035,2035,2035,2035,3495
20230830,145400,1652888420,2035,2040,2040,2035,1261
20230830,145300,1650319040,2040,2045,2045,2040,510
20230830,145200,1649278635,2035,2050,2050,2035,1588
20230830,145100,1646030900,2035,2035,2060,2035,2008
20230830,145000,1641943400,2035,2055,2055,2035,9221
20230830,144900,1623104340,2055,2055,2055,2055,630
20230830,144800,1621809690,2060,2060,2060,2060,2
20230830,144700,1621805570,2060,2055,2060,2055,506
20230830,144600,1620763240,2055,2055,2055,2055,736
20230830,144500,1619250760,2050,2050,2050,2050,200
20230830,144400,1618840760,2050,2050,2050,2050,6035
20230830,144300,1606469010,2050,2055,2055,2050,129
20230830,144200,1606203945,2055,2055,2055,2055,77
20230830,144100,1606045710,2050,2050,2050,2050,0
20230830,144000,1606045710,2050,2055,2055,2050,202
20230830,143900,1605630605,2050,2055,2055,2050,400
20230830,143800,1604808610,2055,2050,2055,2050,1955
20230830,143700,1600799355,2050,2045,2050,2045,2526
20230830,143600,1595633055,2055,2055,2055,2055,0
20230830,143500,1595633055,2055,2045,2055,2045,719
20230830,143400,1594161980,2045,2050,2050,2045,665
20230830,143300,1592802050,2050,2045,2050,2045,428
20230830,143200,1591926785,2045,2040,2045,2040,1713
20230830,143100,1588432100,2040,2040,2040,2040,160
20230830,143000,1588105700,2040,2035,2040,2025,5529
20230830,142900,1576891830,2030,2025,2030,2025,1070
20230830,142800,1574720510,2020,2045,2045,2015,11216
20230830,142700,1552021735,2040,2040,2040,2040,899
20230830,142600,1550187775,2040,2040,2045,2040,4552
20230830,142500,1540891500,2040,2045,2050,2040,570
20230830,142400,1539725965,2045,2065,2085,2020,60814
20230830,142300,1415456120,2070,2060,2070,2055,565
20230830,142200,1414288635,2060,2065,2065,2055,7950
20230830,142100,1397908310,2065,2065,2065,2065,4171
20230830,142000,1389295195,2070,2070,2070,2070,220
20230830,141900,1388839795,2065,2065,2065,2065,57
20230830,141800,1388722090,2070,2065,2070,2065,895
20230830,141700,1386871940,2070,2065,2070,2065,667
20230830,141600,1385492260,2065,2065,2065,2065,2500
20230830,141500,1380329760,2065,2065,2070,2065,1898
20230830,141400,1376410365,2070,2075,2075,2070,6204
20230830,141300,1363568075,2075,2075,2075,2075,215
20230830,141200,1363121950,2075,2075,2075,2075,707
20230830,141100,1361654925,2075,2075,2075,2075,0
20230830,141000,1361654925,2075,2080,2080,2075,68
20230830,140900,1361513775,2080,2075,2080,2075,2180
20230830,140800,1356990270,2075,2080,2085,2075,7115
20230830,140700,1342203050,2080,2080,2080,2080,500
20230830,140600,1341163050,2080,2080,2080,2080,10
20230830,140500,1341142250,2080,2080,2080,2080,0
20230830,140400,1341142250,2080,2085,2085,2080,521
20230830,140300,1340056050,2085,2085,2085,2085,0
20230830,140200,1340056050,2085,2085,2085,2085,0
20230830,140100,1340056050,2085,2080,2085,2080,292
20230830,140000,1339448590,2095,2095,2095,2095,7
20230830,135900,1339433925,2080,2080,2080,2080,2122
20230830,135800,1335020165,2085,2085,2085,2085,0
20230830,135700,1335020165,2085,2085,2085,2085,0
20230830,135600,1335020165,2085,2090,2090,2085,2863
20230830,135500,1329049210,2085,2085,2085,2085,0
20230830,135400,1329049210,2085,2085,2085,2085,1
20230830,135300,1329047125,2080,2080,2085,2080,1116
20230830,135200,1326724680,2080,2085,2085,2080,645
20230830,135100,1325382670,2080,2095,2095,2080,2859
20230830,135000,1319411460,2100,2100,2100,2100,111
20230830,134900,1319178360,2095,2095,2095,2095,201
20230830,134800,1318757265,2105,2105,2105,2105,0
20230830,134700,1318757265,2105,2105,2105,2105,541
20230830,134600,1317618460,2095,2095,2095,2095,0
20230830,134500,1317618460,2095,2100,2100,2095,198
20230830,134400,1317203570,2105,2105,2105,2105,700
20230830,134300,1315730070,2105,2100,2110,2095,4492
20230830,134200,1306277680,2090,2090,2100,2090,11441
20230830,134100,1282294610,2090,2090,2090,2090,1156
20230830,134000,1279878570,2090,2090,2090,2090,0
20230830,133900,1279878570,2090,2090,2090,2090,116
20230830,133800,1279636130,2085,2085,2085,2085,0
20230830,133700,1279636130,2085,2090,2090,2085,4690
20230830,133600,1269857475,2085,2090,2090,2085,680
20230830,133500,1268438420,2090,2090,2090,2090,54
20230830,133400,1268325560,2090,2090,2090,2090,44
20230830,133300,1268233600,2090,2090,2090,2090,139
20230830,133200,1267943090,2090,2090,2095,2090,1076
20230830,133100,1265689250,2090,2090,2090,2090,14
20230830,133000,1265659990,2095,2095,2095,2095,100
20230830,132900,1265450490,2095,2090,2095,2090,303
20230830,132800,1264815790,2095,2090,2095,2090,10
20230830,132700,1264794875,2090,2085,2090,2085,173
20230830,132600,1264433670,2090,2090,2090,2090,6
20230830,132500,1264421130,2090,2090,2090,2090,21
20230830,132400,1264377240,2085,2090,2090,2085,1650
20230830,132300,1260930315,2090,2095,2095,2090,520
20230830,132200,1259843265,2095,2090,2095,2090,72
20230830,132100,1259692675,2095,2090,2095,2090,3134
20230830,132000,1253128455,2090,2090,2090,2090,516
20230830,131900,1252050015,2090,2090,2090,2090,100
20230830,131800,1251841015,2085,2090,2090,2085,1312
20230830,131700,1249099115,2085,2085,2085,2085,528
20230830,131600,1247998235,2085,2085,2085,2085,15
20230830,131500,1247966960,2090,2085,2090,2085,3
20230830,131400,1247960695,2090,2090,2090,2090,13
20230830,131300,1247933525,2090,2090,2090,2090,68
20230830,131200,1247791405,2085,2095,2095,2085,8
20230830,131100,1247774655,2095,2090,2095,2090,3134
20230830,131000,1241224575,2090,2090,2090,2090,2778
20230830,130900,1235418555,2085,2085,2085,2085,0
20230830,130800,1235418555,2085,2085,2085,2085,0
20230830,130700,1235418555,2085,2085,2085,2085,53
20230830,130600,1235308050,2085,2085,2085,2085,70
20230830,130500,1235162100,2080,2080,2085,2080,414
20230830,130400,1234300830,2080,2080,2080,2080,183
20230830,130300,1233920190,2080,2080,2080,2080,126
20230830,130200,1233658110,2080,2090,2090,2080,7398
20230830,130100,1218249480,2090,2090,2090,2090,554
20230830,130000,1217091620,2090,2090,2090,2090,104
20230830,125900,1216874260,2085,2085,2085,2085,0
20230830,125800,1216874260,2085,2085,2085,2085,45
20230830,125700,1216780435,2085,2085,2085,2085,1
20230830,125600,1216778350,2080,2080,2080,2080,2201
20230830,125500,1212200270,2080,2080,2080,2080,0
20230830,125400,1212200270,2080,2085,2085,2080,271
20230830,125300,1211636235,2080,2085,2085,2080,461
20230830,125200,1210675145,2090,2090,2090,2090,133
20230830,125100,1210397175,2085,2085,2085,2085,34
20230830,125000,1210326285,2085,2085,2085,2085,43
20230830,124900,1210236630,2085,2085,2085,2085,897
20230830,124800,1208366385,2085,2085,2085,2085,12
20230830,124700,1208341365,2085,2085,2085,2085,0
20230830,124600,1208341365,2085,2080,2085,2080,1000
20230830,124500,1206256960,2085,2080,2085,2080,1100
20230830,124400,1203968955,2080,2080,2080,2080,4
20230830,124300,1203960635,2075,2075,2075,2075,100
20230830,124200,1203753135,2075,2080,2080,2075,1031
20230830,124100,1201609915,2075,2095,2095,2070,2660
20230830,124000,1196083785,2100,2095,2100,2095,76
20230830,123900,1195924560,2100,2095,2100,2095,4007
20230830,123800,1187529345,2095,2090,2095,2090,4933
20230830,123700,1177194725,2090,2090,2090,2090,755
20230830,123600,1175616775,2090,2090,2090,2090,1
20230830,123500,1175614685,2080,2080,2080,2080,2434
20230830,123400,1170551965,2095,2080,2095,2080,1128
20230830,123300,1168205650,2095,2095,2095,2095,0
20230830,123200,1168205650,2095,2080,2095,2080,103
20230830,123100,1167991365,2075,2075,2075,2075,0
20230830,123000,1167991365,2075,2095,2095,2075,4438
20230830,122900,1158713675,2095,2095,2100,2095,4501
20230830,122800,1149284030,2100,2100,2100,2100,14
20230830,122700,1149254630,2100,2100,2100,2100,10
20230830,122600,1149233630,2100,2100,2100,2100,36
20230830,122500,1149158030,2100,2095,2100,2095,7445
20230830,122400,1133541845,2090,2090,2090,2090,1500
20230830,122300,1130406845,2090,2090,2090,2090,0
20230830,122200,1130406845,2090,2090,2090,2090,1819
20230830,122100,1126605135,2090,2090,2090,2090,4
20230830,122000,1126596775,2090,2080,2090,2080,1055
20230830,121900,1124391965,2080,2080,2080,2080,0
20230830,121800,1124391965,2080,2085,2085,2080,517
20230830,121700,1123316520,2075,2075,2075,2075,9
20230830,121600,1123297845,2075,2075,2075,2070,216
20230830,121500,1122849650,2070,2075,2075,2070,642
20230830,121400,1121517505,2075,2075,2075,2075,3
20230830,121300,1121511280,2075,2080,2080,2075,2924
20230830,121200,1115441755,2080,2080,2080,2080,49
20230830,121100,1115339835,2080,2080,2080,2080,0
20230830,121000,1115339835,2080,2080,2080,2080,1564
20230830,120900,1112086715,2080,2080,2080,2080,0
20230830,120800,1112086715,2080,2085,2085,2080,1239
20230830,120700,1109506525,2085,2085,2085,2085,930
20230830,120600,1107567475,2090,2090,2090,2090,200
20230830,120500,1107149475,2085,2080,2085,2080,285
20230830,120400,1106555745,2080,2070,2080,2070,1602
20230830,120300,1103239595,2075,2075,2075,2075,0
20230830,120200,1103239595,2075,2070,2075,2070,2095
20230830,120100,1098894980,2070,2070,2070,2070,1611
20230830,120000,1095560210,2075,2070,2075,2070,466
20230830,115900,1094595495,2070,2070,2075,2070,2691
20230830,115800,1089025120,2075,2080,2080,2075,286
20230830,115700,1088430670,2080,2080,2080,2080,0
20230830,115600,1088430670,2080,2080,2080,2080,2
20230830,115500,1088426510,2075,2075,2075,2070,1893
20230830,115400,1084498810,2080,2080,2080,2080,162
20230830,115300,1084161850,2080,2075,2080,2075,1108
20230830,115200,1081857245,2080,2080,2080,2080,0
20230830,115100,1081857245,2080,2075,2080,2075,22
20230830,115000,1081811590,2075,2075,2075,2075,49
20230830,114900,1081709915,2075,2075,2075,2075,24
20230830,114800,1081660115,2075,2075,2075,2075,27
20230830,114700,1081604090,2075,2075,2080,2075,113
20230830,114600,1081369110,2075,2075,2075,2075,11
20230830,114500,1081346285,2075,2075,2080,2075,12
20230830,114400,1081321380,2075,2075,2075,2075,38
20230830,114300,1081242530,2075,2075,2075,2075,12
20230830,114200,1081217630,2075,2075,2080,2075,339
20230830,114100,1080514040,2075,2080,2080,2075,304
20230830,114000,1079881740,2075,2075,2075,2075,243
20230830,113900,1079377515,2075,2075,2075,2075,318
20230830,113800,1078717665,2075,2075,2075,2075,373
20230830,113700,1077943690,2080,2080,2080,2080,209
20230830,113600,1077508970,2080,2075,2080,2075,960
20230830,113500,1075514500,2075,2075,2075,2075,31
20230830,113400,1075450175,2075,2080,2080,2075,1729
20230830,113300,1071862430,2080,2080,2085,2080,2268
20230830,113200,1067144985,2080,2085,2085,2080,9
20230830,113100,1067126225,2085,2085,2085,2085,1537
20230830,113000,1063921580,2090,2090,2090,2090,1782
20230830,112900,1060197200,2095,2095,2095,2095,0
20230830,112800,1060197200,2095,2090,2095,2090,518
20230830,112700,1059114540,2090,2090,2090,2090,42
20230830,112600,1059026760,2090,2090,2090,2090,819
20230830,112500,1057315050,2095,2095,2100,2095,122
20230830,112400,1057059400,2095,2095,2095,2095,476
20230830,112300,1056062180,2095,2100,2100,2095,302
20230830,112200,1055429480,2095,2095,2095,2095,619
20230830,112100,1054132675,2095,2095,2095,2095,100
20230830,112000,1053923175,2095,2095,2095,2095,500
20230830,111900,1052875675,2095,2095,2095,2095,30
20230830,111800,1052812825,2095,2095,2095,2095,179
20230830,111700,1052437820,2095,2095,2095,2095,60
20230830,111600,1052312120,2095,2100,2100,2095,6
20230830,111500,1052299525,2100,2095,2100,2095,60
20230830,111400,1052173530,2095,2095,2095,2095,0
20230830,111300,1052173530,2095,2095,2095,2095,80
20230830,111200,1052005930,2100,2100,2100,2100,0
20230830,111100,1052005930,2100,2095,2100,2095,891
20230830,111000,1050136070,2095,2095,2100,2095,387
20230830,110900,1049325255,2095,2095,2095,2095,228
20230830,110800,1048847595,2100,2100,2100,2100,10
20230830,110700,1048826595,2100,2100,2100,2100,514
20230830,110600,1047747195,2095,2085,2095,2085,4131
20230830,110500,1039114930,2075,2085,2085,2075,2674
20230830,110400,1033556565,2085,2085,2085,2085,1013
20230830,110300,1031444460,2085,2085,2085,2085,1188
20230830,110200,1028967480,2085,2085,2085,2085,30
20230830,110100,1028904930,2080,2075,2080,2075,1358
20230830,110000,1026080315,2075,2080,2080,2075,258
20230830,105900,1025543715,2080,2080,2080,2080,2
20230830,105800,1025539555,2080,2080,2080,2080,10
20230830,105700,1025518755,2080,2080,2080,2080,1085
20230830,105600,1023261955,2085,2085,2085,2085,240
20230830,105500,1022761555,2090,2090,2090,2080,478
20230830,105400,1021762555,2090,2090,2090,2090,10
20230830,105300,1021741655,2080,2085,2085,2080,1706
20230830,105200,1018190390,2085,2085,2085,2085,0
20230830,105100,1018190390,2085,2090,2090,2085,210
20230830,105000,1017752490,2080,2090,2090,2080,5019
20230830,104900,1007310580,2080,2080,2080,2080,1000
20230830,104800,1005230580,2090,2090,2090,2090,745
20230830,104700,1003673530,2090,2090,2090,2080,205
20230830,104600,1003245090,2080,2080,2080,2080,1005
20230830,104500,1001154690,2080,2095,2095,2080,1009
20230830,104400,999040865,2095,2070,2100,2065,3006
20230830,104300,992751360,2065,2065,2065,2060,164
20230830,104200,992412925,2065,2065,2065,2060,753
20230830,104100,990858100,2065,2070,2070,2060,2055
20230830,104000,986611340,2070,2070,2070,2070,188
20230830,103900,986222180,2070,2070,2070,2070,1
20230830,103800,986220110,2075,2075,2075,2075,12
20230830,103700,986195210,2075,2065,2075,2065,762
20230830,103600,984619035,2065,2065,2065,2060,1120
20230830,103500,982306385,2060,2060,2065,2060,710
20230830,103400,980842135,2055,2060,2060,2055,1157
20230830,103300,978460300,2065,2060,2065,2060,735
20230830,103200,976946080,2060,2060,2070,2060,1583
20230830,103100,973685085,2060,2055,2060,2055,579
20230830,103000,972492885,2055,2065,2065,2055,11584
20230830,102900,948634780,2070,2065,2070,2060,6018
20230830,102800,936217880,2065,2065,2070,2065,4169
20230830,102700,927604395,2065,2075,2075,2065,11751
20230830,102600,903286290,2070,2080,2085,2070,17893
20230830,102500,866091750,2085,2090,2090,2085,3554
20230830,102400,858681650,2085,2090,2090,2085,5907
20230830,102300,846348980,2100,2095,2100,2095,942
20230830,102200,844374170,2095,2095,2095,2090,836
20230830,102100,842623750,2095,2105,2105,2095,2011
20230830,102000,838410595,2100,2110,2110,2100,922
20230830,101900,836470075,2110,2105,2110,2100,2211
20230830,101800,831813775,2105,2100,2105,2095,4585
20230830,101700,822191105,2100,2100,2100,2100,606
20230830,101600,820918505,2095,2095,2095,2095,417
20230830,101500,820044890,2090,2090,2090,2090,1070
20230830,101400,817808590,2090,2090,2090,2090,2361
20230830,101300,812874100,2090,2095,2095,2090,5206
20230830,101200,801967780,2100,2100,2100,2100,580
20230830,101100,800749780,2105,2095,2105,2095,2470
20230830,101000,795561930,2095,2095,2100,2095,180
20230830,100900,795184400,2095,2100,2100,2095,168
20230830,100800,794831630,2100,2100,2105,2095,4077
20230830,100700,786273360,2100,2100,2100,2100,155
20230830,100600,785947860,2105,2105,2105,2105,562
20230830,100500,784764850,2100,2105,2105,2100,515
20230830,100400,783680850,2105,2100,2105,2100,8461
20230830,100300,765885700,2100,2100,2100,2095,1214
20230830,100200,763336400,2105,2100,2105,2095,669
20230830,100100,761931590,2100,2105,2105,2100,456
20230830,100000,760971770,2100,2090,2100,2090,379
20230830,095900,760177430,2090,2095,2095,2090,3916
20230830,095800,751991095,2095,2090,2095,2090,2857
20230830,095700,746005930,2095,2100,2100,2095,2689
20230830,095600,740371170,2100,2100,2100,2100,239
20230830,095500,739869270,2100,2100,2100,2095,4087
20230830,095400,731286920,2100,2100,2100,2100,3417
20230830,095300,724111220,2100,2095,2100,2095,1265
20230830,095200,721460790,2095,2095,2095,2095,100
20230830,095100,721251290,2095,2100,2100,2095,2268
20230830,095000,716499805,2095,2095,2095,2095,500
20230830,094900,715452305,2090,2105,2105,2090,12479
20230830,094800,689274785,2105,2105,2105,2105,0
20230830,094700,689274785,2105,2105,2105,2105,1
20230830,094600,689272680,2110,2110,2110,2110,0
20230830,094500,689272680,2110,2105,2110,2100,1176
20230830,094400,686798440,2110,2110,2110,2100,1116
20230830,094300,684449860,2110,2110,2110,2110,839
20230830,094200,682679570,2110,2105,2110,2105,137
20230830,094100,682390910,2105,2100,2105,2100,559
20230830,094000,681214895,2105,2110,2110,2105,186
20230830,093900,680822935,2110,2110,2115,2110,4483
20230830,093800,671361285,2110,2110,2110,2110,694
20230830,093700,669896945,2110,2110,2115,2100,17014
20230830,093600,633997190,2110,2110,2110,2105,932
20230830,093500,632030970,2110,2100,2115,2095,5900
20230830,093400,619621580,2100,2100,2100,2100,3565
20230830,093300,612135080,2100,2105,2105,2100,4096
20230830,093200,603533475,2105,2105,2105,2095,1867
20230830,093100,599611440,2100,2090,2100,2090,1435
20230830,093000,596600100,2090,2095,2095,2090,11680
20230830,092900,572165130,2095,2100,2105,2095,6649
20230830,092800,558217135,2100,2105,2105,2100,1274
20230830,092700,555537150,2100,2105,2105,2100,5852
20230830,092600,543246950,2105,2105,2105,2105,1455
20230830,092500,540184175,2105,2105,2110,2105,3862
20230830,092400,532050265,2100,2105,2105,2100,1411
20230830,092300,529082640,2105,2110,2110,2100,8894
20230830,092200,510400755,2105,2105,2110,2105,3544
20230830,092100,502934255,2110,2110,2115,2100,4590
20230830,092000,493258655,2110,2105,2110,2100,6376
20230830,091900,479845145,2100,2105,2105,2100,8306
20230830,091800,462390935,2105,2105,2110,2100,2519
20230830,091700,457084525,2110,2110,2115,2105,3002
20230830,091600,450750480,2115,2115,2125,2115,14020
20230830,091500,421083140,2120,2120,2125,2120,3890
20230830,091400,412836330,2110,2105,2120,2105,11187
20230830,091300,389202685,2100,2100,2110,2095,6017
20230830,091200,376557670,2100,2110,2110,2100,13128
20230830,091100,348967875,2110,2110,2120,2110,3706
20230830,091000,341134825,2105,2105,2120,2105,8085
20230830,090900,324065240,2105,2115,2115,2105,7714
20230830,090800,307773995,2115,2100,2120,2100,17077
20230830,090700,271728845,2095,2095,2105,2090,4299
20230830,090600,262712405,2095,2085,2100,2075,12667
20230830,090500,236305710,2085,2095,2105,2085,11104
20230830,090400,213064585,2095,2085,2110,2085,9401
20230830,090300,193341815,2095,2095,2105,2090,19305
20230830,090200,152839410,2085,2070,2095,2065,11883
20230830,090100,128100970,2070,2070,2075,2060,17866
20230830,090000,91185400,2070,2080,2085,2060,42690