KissMeData/081580/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194300,195458900,2465,2465,2465,2465,1696
20230830,194200,195458900,2465,2465,2465,2465,0
20230830,194100,195458900,2465,2465,2465,2465,0
20230830,194000,195458900,2465,2465,2465,2465,0
20230830,193900,195458900,2465,2465,2465,2465,0
20230830,193800,195458900,2465,2465,2465,2465,0
20230830,193700,195458900,2465,2465,2465,2465,0
20230830,193600,195458900,2465,2465,2465,2465,0
20230830,193500,195458900,2465,2465,2465,2465,0
20230830,193400,195458900,2465,2465,2465,2465,0
20230830,193300,195458900,2465,2465,2465,2465,0
20230830,193200,195458900,2465,2465,2465,2465,0
20230830,193100,195458900,2465,2465,2465,2465,0
20230830,193000,195458900,2465,2465,2465,2465,0
20230830,192900,195458900,2465,2465,2465,2465,0
20230830,192800,195458900,2465,2465,2465,2465,0
20230830,192700,195458900,2465,2465,2465,2465,0
20230830,192600,195458900,2465,2465,2465,2465,0
20230830,192500,195458900,2465,2465,2465,2465,0
20230830,192400,195458900,2465,2465,2465,2465,0
20230830,192300,195458900,2465,2465,2465,2465,0
20230830,192200,195458900,2465,2465,2465,2465,0
20230830,192100,195458900,2465,2465,2465,2465,0
20230830,192000,195458900,2465,2465,2465,2465,0
20230830,191900,195458900,2465,2465,2465,2465,0
20230830,191800,195458900,2465,2465,2465,2465,0
20230830,191700,195458900,2465,2465,2465,2465,0
20230830,191600,195458900,2465,2465,2465,2465,0
20230830,191500,195458900,2465,2465,2465,2465,0
20230830,191400,195458900,2465,2465,2465,2465,0
20230830,191300,195458900,2465,2465,2465,2465,1696
20230830,191200,195458900,2465,2465,2465,2465,0
20230830,191100,195458900,2465,2465,2465,2465,0
20230830,191000,195458900,2465,2465,2465,2465,0
20230830,190900,195458900,2465,2465,2465,2465,0
20230830,190800,195458900,2465,2465,2465,2465,0
20230830,190700,195458900,2465,2465,2465,2465,0
20230830,190600,195458900,2465,2465,2465,2465,0
20230830,190500,195458900,2465,2465,2465,2465,0
20230830,190400,195458900,2465,2465,2465,2465,0
20230830,190300,195458900,2465,2465,2465,2465,0
20230830,190200,195458900,2465,2465,2465,2465,0
20230830,190100,195458900,2465,2465,2465,2465,0
20230830,190000,195458900,2465,2465,2465,2465,0
20230830,185900,195458900,2465,2465,2465,2465,0
20230830,185800,195458900,2465,2465,2465,2465,0
20230830,185700,195458900,2465,2465,2465,2465,0
20230830,185600,195458900,2465,2465,2465,2465,0
20230830,185500,195458900,2465,2465,2465,2465,0
20230830,185400,195458900,2465,2465,2465,2465,0
20230830,185300,195458900,2465,2465,2465,2465,0
20230830,185200,195458900,2465,2465,2465,2465,0
20230830,185100,195458900,2465,2465,2465,2465,0
20230830,185000,195458900,2465,2465,2465,2465,0
20230830,184900,195458900,2465,2465,2465,2465,0
20230830,184800,195458900,2465,2465,2465,2465,0
20230830,184700,195458900,2465,2465,2465,2465,0
20230830,184600,195458900,2465,2465,2465,2465,0
20230830,184500,195458900,2465,2465,2465,2465,0
20230830,184400,195458900,2465,2465,2465,2465,0
20230830,184300,195458900,2465,2465,2465,2465,1696
20230830,184200,195458900,2465,2465,2465,2465,0
20230830,184100,195458900,2465,2465,2465,2465,0
20230830,184000,195458900,2465,2465,2465,2465,0
20230830,183900,195458900,2465,2465,2465,2465,0
20230830,183800,195458900,2465,2465,2465,2465,0
20230830,183700,195458900,2465,2465,2465,2465,0
20230830,183600,195458900,2465,2465,2465,2465,0
20230830,183500,195458900,2465,2465,2465,2465,0
20230830,183400,195458900,2465,2465,2465,2465,0
20230830,183300,195458900,2465,2465,2465,2465,0
20230830,183200,195458900,2465,2465,2465,2465,0
20230830,183100,195458900,2465,2465,2465,2465,0
20230830,183000,195458900,2465,2465,2465,2465,0
20230830,182900,195458900,2465,2465,2465,2465,0
20230830,182800,195458900,2465,2465,2465,2465,0
20230830,182700,195458900,2465,2465,2465,2465,0
20230830,182600,195458900,2465,2465,2465,2465,0
20230830,182500,195458900,2465,2465,2465,2465,0
20230830,182400,195458900,2465,2465,2465,2465,0
20230830,182300,195458900,2465,2465,2465,2465,0
20230830,182200,195458900,2465,2465,2465,2465,0
20230830,182100,195458900,2465,2465,2465,2465,0
20230830,182000,195458900,2465,2465,2465,2465,0
20230830,181900,195458900,2465,2465,2465,2465,0
20230830,181800,195458900,2465,2465,2465,2465,0
20230830,181700,195458900,2465,2465,2465,2465,0
20230830,181600,195458900,2465,2465,2465,2465,0
20230830,181500,195458900,2465,2465,2465,2465,0
20230830,181400,195458900,2465,2465,2465,2465,0
20230830,181300,195458900,2465,2465,2465,2465,1696
20230830,181200,195458900,2465,2465,2465,2465,0
20230830,181100,195458900,2465,2465,2465,2465,0
20230830,181000,195458900,2465,2465,2465,2465,0
20230830,180900,195458900,2465,2465,2465,2465,0
20230830,180800,195458900,2465,2465,2465,2465,0
20230830,180700,195458900,2465,2465,2465,2465,0
20230830,180600,195458900,2465,2465,2465,2465,0
20230830,180500,195458900,2465,2465,2465,2465,0
20230830,180400,195458900,2465,2465,2465,2465,0
20230830,180300,195458900,2465,2465,2465,2465,0
20230830,180200,195458900,2465,2465,2465,2465,0
20230830,180100,195458900,2465,2465,2465,2465,0
20230830,180000,195458900,2465,2465,2465,2465,0
20230830,175900,195458900,2465,2465,2465,2465,0
20230830,175800,195458900,2465,2465,2465,2465,0
20230830,175700,195458900,2465,2465,2465,2465,0
20230830,175600,195458900,2465,2465,2465,2465,0
20230830,175500,195458900,2465,2465,2465,2465,0
20230830,175400,195458900,2465,2465,2465,2465,0
20230830,175300,195458900,2465,2465,2465,2465,0
20230830,175200,195458900,2465,2465,2465,2465,0
20230830,175100,195458900,2465,2465,2465,2465,0
20230830,175000,195458900,2465,2465,2465,2465,0
20230830,174900,195458900,2465,2465,2465,2465,0
20230830,174800,195458900,2465,2465,2465,2465,0
20230830,174700,195458900,2465,2465,2465,2465,0
20230830,174600,195458900,2465,2465,2465,2465,0
20230830,174500,195458900,2465,2465,2465,2465,0
20230830,174400,195458900,2465,2465,2465,2465,0
20230830,174300,195458900,2465,2465,2465,2465,1696
20230830,174200,195458900,2465,2465,2465,2465,0
20230830,174100,195458900,2465,2465,2465,2465,0
20230830,174000,195458900,2465,2465,2465,2465,0
20230830,173900,195458900,2465,2465,2465,2465,0
20230830,173800,195458900,2465,2465,2465,2465,0
20230830,173700,195458900,2465,2465,2465,2465,0
20230830,173600,195458900,2465,2465,2465,2465,0
20230830,173500,195458900,2465,2465,2465,2465,0
20230830,173400,195458900,2465,2465,2465,2465,0
20230830,173300,195458900,2465,2465,2465,2465,0
20230830,173200,195458900,2465,2465,2465,2465,0
20230830,173100,195458900,2465,2465,2465,2465,0
20230830,173000,195458900,2465,2465,2465,2465,0
20230830,172900,195458900,2465,2465,2465,2465,0
20230830,172800,195458900,2465,2465,2465,2465,0
20230830,172700,195458900,2465,2465,2465,2465,0
20230830,172600,195458900,2465,2465,2465,2465,0
20230830,172500,195458900,2465,2465,2465,2465,0
20230830,172400,195458900,2465,2465,2465,2465,0
20230830,172300,195458900,2465,2465,2465,2465,0
20230830,172200,195458900,2465,2465,2465,2465,0
20230830,172100,195458900,2465,2465,2465,2465,0
20230830,172000,195458900,2465,2465,2465,2465,0
20230830,171900,195458900,2465,2465,2465,2465,0
20230830,171800,195458900,2465,2465,2465,2465,0
20230830,171700,195458900,2465,2465,2465,2465,0
20230830,171600,195458900,2465,2465,2465,2465,0
20230830,171500,195458900,2465,2465,2465,2465,0
20230830,171400,195458900,2465,2465,2465,2465,0
20230830,171300,195458900,2465,2465,2465,2465,1696
20230830,171200,195458900,2465,2465,2465,2465,0
20230830,171100,195458900,2465,2465,2465,2465,0
20230830,171000,195458900,2465,2465,2465,2465,0
20230830,170900,195458900,2465,2465,2465,2465,0
20230830,170800,195458900,2465,2465,2465,2465,0
20230830,170700,195458900,2465,2465,2465,2465,0
20230830,170600,195458900,2465,2465,2465,2465,0
20230830,170500,195458900,2465,2465,2465,2465,0
20230830,170400,195458900,2465,2465,2465,2465,0
20230830,170300,195458900,2465,2465,2465,2465,0
20230830,170200,195458900,2465,2465,2465,2465,0
20230830,170100,195458900,2465,2465,2465,2465,0
20230830,170000,195458900,2465,2465,2465,2465,0
20230830,165900,195458900,2465,2465,2465,2465,0
20230830,165800,195458900,2465,2465,2465,2465,0
20230830,165700,195458900,2465,2465,2465,2465,0
20230830,165600,195458900,2465,2465,2465,2465,0
20230830,165500,195458900,2465,2465,2465,2465,0
20230830,165400,195458900,2465,2465,2465,2465,0
20230830,165300,195458900,2465,2465,2465,2465,0
20230830,165200,195458900,2465,2465,2465,2465,0
20230830,165100,195458900,2465,2465,2465,2465,0
20230830,165000,195458900,2465,2465,2465,2465,0
20230830,164900,195458900,2465,2465,2465,2465,0
20230830,164800,195458900,2465,2465,2465,2465,0
20230830,164700,195458900,2465,2465,2465,2465,0
20230830,164600,195458900,2465,2465,2465,2465,0
20230830,164500,195458900,2465,2465,2465,2465,0
20230830,164400,195458900,2465,2465,2465,2465,0
20230830,164300,195458900,2465,2465,2465,2465,1696
20230830,164200,195458900,2465,2465,2465,2465,0
20230830,164100,195458900,2465,2465,2465,2465,0
20230830,164000,195458900,2465,2465,2465,2465,0
20230830,163900,195458900,2465,2465,2465,2465,0
20230830,163800,195458900,2465,2465,2465,2465,0
20230830,163700,195458900,2465,2465,2465,2465,0
20230830,163600,195458900,2465,2465,2465,2465,0
20230830,163500,195458900,2465,2465,2465,2465,0
20230830,163400,195458900,2465,2465,2465,2465,0
20230830,163300,195458900,2465,2465,2465,2465,0
20230830,163200,195458900,2465,2465,2465,2465,0
20230830,163100,195458900,2465,2465,2465,2465,0
20230830,163000,195458900,2465,2465,2465,2465,0
20230830,162900,195458900,2465,2465,2465,2465,0
20230830,162800,195458900,2465,2465,2465,2465,0
20230830,162700,195458900,2465,2465,2465,2465,0
20230830,162600,195458900,2465,2465,2465,2465,0
20230830,162500,195458900,2465,2465,2465,2465,0
20230830,162400,195458900,2465,2465,2465,2465,0
20230830,162300,195458900,2465,2465,2465,2465,0
20230830,162200,195458900,2465,2465,2465,2465,0
20230830,162100,195458900,2465,2465,2465,2465,0
20230830,162000,195458900,2465,2465,2465,2465,0
20230830,161900,195458900,2465,2465,2465,2465,0
20230830,161800,195458900,2465,2465,2465,2465,0
20230830,161700,195458900,2465,2465,2465,2465,0
20230830,161600,195458900,2465,2465,2465,2465,0
20230830,161500,195458900,2465,2465,2465,2465,0
20230830,161400,195458900,2465,2465,2465,2465,0
20230830,161300,195458900,2465,2465,2465,2465,1696
20230830,161200,195458900,2465,2465,2465,2465,0
20230830,161100,195458900,2465,2465,2465,2465,0
20230830,161000,195458900,2465,2465,2465,2465,0
20230830,160900,195458900,2465,2465,2465,2465,0
20230830,160800,195458900,2465,2465,2465,2465,0
20230830,160700,195458900,2465,2465,2465,2465,0
20230830,160600,195458900,2465,2465,2465,2465,0
20230830,160500,195458900,2465,2465,2465,2465,0
20230830,160400,195458900,2465,2465,2465,2465,0
20230830,160300,195458900,2465,2465,2465,2465,0
20230830,160200,195458900,2465,2465,2465,2465,0
20230830,160100,195458900,2465,2465,2465,2465,0
20230830,160000,195458900,2465,2465,2465,2465,0
20230830,155900,195458900,2465,2465,2465,2465,0
20230830,155800,195458900,2465,2465,2465,2465,0
20230830,155700,195458900,2465,2465,2465,2465,0
20230830,155600,195458900,2465,2465,2465,2465,0
20230830,155500,195458900,2465,2465,2465,2465,0
20230830,155400,195458900,2465,2465,2465,2465,0
20230830,155300,195458900,2465,2465,2465,2465,0
20230830,155200,195458900,2465,2465,2465,2465,0
20230830,155100,195458900,2465,2465,2465,2465,0
20230830,155000,195458900,2465,2465,2465,2465,0
20230830,154900,195458900,2465,2465,2465,2465,0
20230830,154800,195458900,2465,2465,2465,2465,0
20230830,154700,195458900,2465,2465,2465,2465,0
20230830,154600,195458900,2465,2465,2465,2465,0
20230830,154500,195458900,2465,2465,2465,2465,0
20230830,154400,195458900,2465,2465,2465,2465,0
20230830,154300,195458900,2465,2465,2465,2465,1696
20230830,154200,195458900,2465,2465,2465,2465,0
20230830,154100,195458900,2465,2465,2465,2465,0
20230830,154000,195458900,2465,2465,2465,2465,0
20230830,153900,195458900,2465,2465,2465,2465,0
20230830,153800,195458900,2465,2465,2465,2465,0
20230830,153700,195458900,2465,2465,2465,2465,0
20230830,153600,195458900,2465,2465,2465,2465,0
20230830,153500,195458900,2465,2465,2465,2465,0
20230830,153400,195458900,2465,2465,2465,2465,0
20230830,153300,195458900,2465,2465,2465,2465,0
20230830,153200,195458900,2465,2465,2465,2465,0
20230830,153100,195458900,2465,2465,2465,2465,0
20230830,153000,195458900,2465,2465,2465,2465,1696
20230830,152900,191278260,2460,2460,2460,2460,0
20230830,152800,191278260,2460,2460,2460,2460,0
20230830,152700,191278260,2460,2460,2460,2460,0
20230830,152600,191278260,2460,2460,2460,2460,0
20230830,152500,191278260,2460,2460,2460,2460,0
20230830,152400,191278260,2460,2460,2460,2460,0
20230830,152300,191278260,2460,2460,2460,2460,0
20230830,152200,191278260,2460,2460,2460,2460,0
20230830,152100,191278260,2460,2460,2460,2460,0
20230830,152000,191278260,2460,2460,2460,2460,0
20230830,151900,191278260,2460,2460,2460,2460,1
20230830,151800,191275800,2455,2455,2455,2455,1
20230830,151700,191273345,2460,2460,2460,2460,4
20230830,151600,191263505,2460,2460,2460,2460,0
20230830,151500,191263505,2460,2460,2460,2460,0
20230830,151400,191263505,2460,2460,2460,2460,0
20230830,151300,191263505,2460,2460,2460,2460,0
20230830,151200,191263505,2460,2460,2460,2455,6
20230830,151100,191248765,2455,2455,2455,2455,960
20230830,151000,188891965,2460,2460,2460,2460,0
20230830,150900,188891965,2460,2455,2460,2455,3
20230830,150800,188884590,2460,2460,2460,2460,0
20230830,150700,188884590,2460,2460,2460,2460,5
20230830,150600,188872290,2465,2465,2465,2465,1
20230830,150500,188869825,2455,2465,2465,2455,76
20230830,150400,188683235,2455,2455,2455,2455,5
20230830,150300,188670960,2470,2470,2470,2470,0
20230830,150200,188670960,2470,2470,2470,2470,0
20230830,150100,188670960,2470,2470,2470,2470,0
20230830,150000,188670960,2470,2470,2470,2470,1
20230830,145900,188668490,2455,2460,2460,2455,40
20230830,145800,188570270,2470,2470,2470,2470,0
20230830,145700,188570270,2470,2470,2470,2470,0
20230830,145600,188570270,2470,2460,2470,2460,2
20230830,145500,188565340,2460,2460,2460,2460,2
20230830,145400,188560420,2470,2470,2470,2470,0
20230830,145300,188560420,2470,2470,2470,2470,0
20230830,145200,188560420,2470,2470,2470,2470,0
20230830,145100,188560420,2470,2470,2470,2470,0
20230830,145000,188560420,2470,2470,2470,2470,0
20230830,144900,188560420,2470,2470,2470,2470,0
20230830,144800,188560420,2470,2455,2470,2455,3
20230830,144700,188553040,2460,2470,2470,2460,1843
20230830,144600,184019250,2460,2460,2460,2460,270
20230830,144500,183355050,2470,2470,2470,2470,0
20230830,144400,183355050,2470,2470,2470,2470,0
20230830,144300,183355050,2470,2470,2470,2470,0
20230830,144200,183355050,2470,2460,2470,2460,105
20230830,144100,183096720,2470,2470,2470,2470,1
20230830,144000,183094250,2460,2465,2465,2460,282
20230830,143900,182400525,2470,2465,2470,2465,302
20230830,143800,181654590,2460,2460,2460,2460,0
20230830,143700,181654590,2460,2460,2460,2460,0
20230830,143600,181654590,2460,2460,2460,2460,0
20230830,143500,181654590,2460,2460,2460,2460,337
20230830,143400,180825570,2460,2460,2460,2460,0
20230830,143300,180825570,2460,2460,2460,2460,500
20230830,143200,179595570,2465,2465,2465,2465,0
20230830,143100,179595570,2465,2465,2465,2465,0
20230830,143000,179595570,2465,2465,2465,2465,0
20230830,142900,179595570,2465,2465,2465,2465,135
20230830,142800,179262795,2460,2460,2460,2460,0
20230830,142700,179262795,2460,2460,2460,2460,0
20230830,142600,179262795,2460,2460,2460,2460,0
20230830,142500,179262795,2460,2460,2460,2460,51
20230830,142400,179137335,2465,2465,2465,2465,0
20230830,142300,179137335,2465,2465,2465,2465,100
20230830,142200,178890835,2465,2465,2465,2465,0
20230830,142100,178890835,2465,2465,2465,2465,0
20230830,142000,178890835,2465,2465,2465,2465,0
20230830,141900,178890835,2465,2465,2465,2465,20
20230830,141800,178841535,2465,2465,2465,2465,0
20230830,141700,178841535,2465,2465,2465,2465,0
20230830,141600,178841535,2465,2465,2465,2465,0
20230830,141500,178841535,2465,2465,2465,2465,0
20230830,141400,178841535,2465,2465,2465,2465,0
20230830,141300,178841535,2465,2465,2465,2465,0
20230830,141200,178841535,2465,2465,2465,2465,0
20230830,141100,178841535,2465,2465,2465,2465,3
20230830,141000,178834140,2465,2465,2465,2465,500
20230830,140900,177601640,2460,2465,2465,2460,367
20230830,140800,176697335,2465,2465,2465,2465,90
20230830,140700,176475485,2465,2465,2465,2465,0
20230830,140600,176475485,2465,2465,2465,2465,0
20230830,140500,176475485,2465,2465,2465,2465,0
20230830,140400,176475485,2465,2465,2465,2465,0
20230830,140300,176475485,2465,2465,2465,2465,183
20230830,140200,176024390,2465,2465,2465,2465,1
20230830,140100,176021925,2465,2465,2465,2465,65
20230830,140000,175861700,2465,2465,2465,2465,0
20230830,135900,175861700,2465,2465,2465,2465,135
20230830,135800,175528925,2465,2465,2465,2465,0
20230830,135700,175528925,2465,2465,2465,2465,0
20230830,135600,175528925,2465,2465,2465,2465,0
20230830,135500,175528925,2465,2465,2465,2465,619
20230830,135400,174003090,2465,2465,2465,2465,0
20230830,135300,174003090,2465,2465,2465,2465,156
20230830,135200,173618550,2470,2465,2470,2465,2360
20230830,135100,167790990,2470,2470,2470,2470,0
20230830,135000,167790990,2470,2470,2470,2470,0
20230830,134900,167790990,2470,2470,2470,2470,0
20230830,134800,167790990,2470,2470,2470,2470,0
20230830,134700,167790990,2470,2470,2470,2470,0
20230830,134600,167790990,2470,2465,2470,2465,182
20230830,134500,167341695,2465,2465,2465,2465,0
20230830,134400,167341695,2465,2465,2465,2465,0
20230830,134300,167341695,2465,2465,2465,2465,3
20230830,134200,167334300,2465,2465,2465,2465,0
20230830,134100,167334300,2465,2465,2465,2465,0
20230830,134000,167334300,2465,2465,2465,2465,364
20230830,133900,166437040,2465,2465,2465,2465,0
20230830,133800,166437040,2465,2465,2465,2465,600
20230830,133700,164958040,2455,2455,2455,2455,0
20230830,133600,164958040,2455,2460,2460,2455,60
20230830,133500,164810465,2465,2465,2465,2465,0
20230830,133400,164810465,2465,2465,2465,2465,0
20230830,133300,164810465,2465,2460,2465,2460,2
20230830,133200,164805540,2465,2465,2465,2465,0
20230830,133100,164805540,2465,2465,2465,2465,0
20230830,133000,164805540,2465,2465,2465,2465,0
20230830,132900,164805540,2465,2465,2465,2465,0
20230830,132800,164805540,2465,2465,2465,2465,0
20230830,132700,164805540,2465,2465,2465,2465,100
20230830,132600,164559040,2465,2465,2465,2465,0
20230830,132500,164559040,2465,2465,2465,2465,0
20230830,132400,164559040,2465,2465,2465,2465,0
20230830,132300,164559040,2465,2470,2470,2460,1002
20230830,132200,162094105,2465,2465,2465,2465,61
20230830,132100,161943740,2465,2465,2465,2465,0
20230830,132000,161943740,2465,2465,2465,2465,1
20230830,131900,161941275,2460,2460,2460,2460,0
20230830,131800,161941275,2460,2460,2460,2460,0
20230830,131700,161941275,2460,2460,2460,2460,0
20230830,131600,161941275,2460,2460,2460,2460,0
20230830,131500,161941275,2460,2460,2460,2460,0
20230830,131400,161941275,2460,2465,2465,2460,21
20230830,131300,161889595,2465,2465,2465,2465,0
20230830,131200,161889595,2465,2465,2465,2465,0
20230830,131100,161889595,2465,2465,2465,2465,0
20230830,131000,161889595,2465,2465,2465,2465,436
20230830,130900,160814855,2465,2465,2465,2465,0
20230830,130800,160814855,2465,2465,2465,2465,632
20230830,130700,159256975,2460,2460,2460,2460,0
20230830,130600,159256975,2460,2460,2460,2460,0
20230830,130500,159256975,2460,2460,2460,2460,1
20230830,130400,159254515,2460,2460,2460,2460,0
20230830,130300,159254515,2460,2470,2470,2460,5
20230830,130200,159242185,2460,2460,2460,2460,0
20230830,130100,159242185,2460,2460,2460,2460,0
20230830,130000,159242185,2460,2460,2460,2460,0
20230830,125900,159242185,2460,2460,2460,2460,55
20230830,125800,159106885,2465,2460,2465,2460,51
20230830,125700,158981410,2455,2460,2460,2455,11
20230830,125600,158954355,2460,2460,2460,2460,0
20230830,125500,158954355,2460,2460,2460,2460,90
20230830,125400,158732955,2465,2465,2465,2465,0
20230830,125300,158732955,2465,2465,2465,2465,0
20230830,125200,158732955,2465,2465,2465,2465,0
20230830,125100,158732955,2465,2465,2465,2465,97
20230830,125000,158493850,2465,2465,2480,2465,28
20230830,124900,158424705,2465,2465,2465,2465,0
20230830,124800,158424705,2465,2465,2465,2465,0
20230830,124700,158424705,2465,2465,2465,2465,0
20230830,124600,158424705,2465,2465,2465,2465,0
20230830,124500,158424705,2465,2465,2465,2465,0
20230830,124400,158424705,2465,2460,2465,2460,349
20230830,124300,157566160,2460,2460,2460,2460,150
20230830,124200,157197160,2460,2460,2460,2460,0
20230830,124100,157197160,2460,2460,2460,2460,0
20230830,124000,157197160,2460,2460,2460,2460,0
20230830,123900,157197160,2460,2460,2460,2460,0
20230830,123800,157197160,2460,2460,2460,2460,0
20230830,123700,157197160,2460,2470,2470,2460,58
20230830,123600,157054300,2455,2455,2455,2455,0
20230830,123500,157054300,2455,2465,2465,2455,7340
20230830,123400,139010580,2470,2475,2475,2470,223
20230830,123300,138459760,2475,2465,2475,2465,265
20230830,123200,137805535,2475,2460,2490,2460,8265
20230830,123100,117327030,2455,2455,2455,2455,0
20230830,123000,117327030,2455,2460,2460,2455,1002
20230830,122900,114867110,2460,2460,2460,2460,116
20230830,122800,114581750,2460,2460,2460,2460,0
20230830,122700,114581750,2460,2460,2460,2460,0
20230830,122600,114581750,2460,2460,2460,2460,0
20230830,122500,114581750,2460,2460,2460,2460,0
20230830,122400,114581750,2460,2460,2460,2460,0
20230830,122300,114581750,2460,2460,2460,2460,0
20230830,122200,114581750,2460,2460,2460,2460,20
20230830,122100,114532550,2460,2460,2460,2460,0
20230830,122000,114532550,2460,2460,2460,2460,0
20230830,121900,114532550,2460,2460,2460,2460,0
20230830,121800,114532550,2460,2460,2460,2460,0
20230830,121700,114532550,2460,2460,2460,2460,0
20230830,121600,114532550,2460,2460,2460,2460,0
20230830,121500,114532550,2460,2460,2460,2460,0
20230830,121400,114532550,2460,2460,2460,2460,59
20230830,121300,114387410,2460,2460,2460,2460,7
20230830,121200,114370190,2460,2460,2460,2460,36
20230830,121100,114281630,2460,2460,2460,2460,0
20230830,121000,114281630,2460,2460,2460,2460,0
20230830,120900,114281630,2460,2460,2460,2460,0
20230830,120800,114281630,2460,2460,2460,2460,0
20230830,120700,114281630,2460,2460,2460,2460,0
20230830,120600,114281630,2460,2460,2460,2460,0
20230830,120500,114281630,2460,2460,2460,2460,35
20230830,120400,114195530,2460,2460,2460,2460,0
20230830,120300,114195530,2460,2460,2460,2460,0
20230830,120200,114195530,2460,2460,2460,2460,0
20230830,120100,114195530,2460,2460,2460,2460,5
20230830,120000,114183230,2460,2460,2460,2460,0
20230830,115900,114183230,2460,2460,2460,2460,155
20230830,115800,113801930,2465,2465,2465,2465,0
20230830,115700,113801930,2465,2465,2465,2465,0
20230830,115600,113801930,2465,2465,2465,2465,0
20230830,115500,113801930,2465,2465,2465,2465,0
20230830,115400,113801930,2465,2465,2465,2465,1
20230830,115300,113799465,2460,2460,2460,2460,1000
20230830,115200,111339465,2465,2455,2465,2455,635
20230830,115100,109777540,2465,2465,2465,2465,0
20230830,115000,109777540,2465,2465,2465,2465,0
20230830,114900,109777540,2465,2465,2465,2465,0
20230830,114800,109777540,2465,2465,2465,2465,0
20230830,114700,109777540,2465,2465,2465,2465,0
20230830,114600,109777540,2465,2465,2465,2465,0
20230830,114500,109777540,2465,2465,2465,2465,1
20230830,114400,109775075,2455,2455,2455,2455,0
20230830,114300,109775075,2455,2455,2455,2455,65
20230830,114200,109615500,2455,2455,2455,2455,42
20230830,114100,109512390,2455,2455,2455,2455,0
20230830,114000,109512390,2455,2455,2455,2455,0
20230830,113900,109512390,2455,2455,2455,2455,0
20230830,113800,109512390,2455,2465,2465,2455,2712
20230830,113700,102839740,2470,2470,2470,2470,0
20230830,113600,102839740,2470,2470,2470,2470,0
20230830,113500,102839740,2470,2470,2470,2470,0
20230830,113400,102839740,2470,2470,2470,2470,404
20230830,113300,101841860,2470,2470,2470,2470,0
20230830,113200,101841860,2470,2470,2470,2470,0
20230830,113100,101841860,2470,2470,2470,2470,200
20230830,113000,101347860,2470,2470,2470,2470,0
20230830,112900,101347860,2470,2470,2470,2470,0
20230830,112800,101347860,2470,2470,2470,2470,12
20230830,112700,101318220,2470,2470,2470,2470,0
20230830,112600,101318220,2470,2470,2470,2470,0
20230830,112500,101318220,2470,2470,2470,2470,0
20230830,112400,101318220,2470,2470,2470,2470,6
20230830,112300,101303400,2465,2465,2465,2465,0
20230830,112200,101303400,2465,2465,2465,2465,0
20230830,112100,101303400,2465,2465,2465,2465,0
20230830,112000,101303400,2465,2465,2465,2465,0
20230830,111900,101303400,2465,2465,2465,2465,0
20230830,111800,101303400,2465,2465,2465,2465,0
20230830,111700,101303400,2465,2465,2465,2465,1
20230830,111600,101300935,2460,2460,2460,2460,0
20230830,111500,101300935,2460,2465,2465,2460,72
20230830,111400,101123550,2465,2465,2465,2465,0
20230830,111300,101123550,2465,2465,2465,2465,300
20230830,111200,100384050,2470,2465,2470,2465,648
20230830,111100,98786725,2465,2465,2465,2465,0
20230830,111000,98786725,2465,2465,2465,2465,0
20230830,110900,98786725,2465,2465,2465,2465,1
20230830,110800,98784260,2465,2465,2465,2465,0
20230830,110700,98784260,2465,2465,2465,2465,47
20230830,110600,98668405,2465,2465,2465,2465,3
20230830,110500,98661010,2470,2470,2470,2470,0
20230830,110400,98661010,2470,2470,2470,2470,0
20230830,110300,98661010,2470,2470,2470,2470,0
20230830,110200,98661010,2470,2470,2470,2470,0
20230830,110100,98661010,2470,2470,2470,2470,6
20230830,110000,98646190,2465,2465,2465,2465,3
20230830,105900,98638795,2470,2465,2470,2455,10121
20230830,105800,73754070,2470,2470,2470,2470,0
20230830,105700,73754070,2470,2470,2470,2470,0
20230830,105600,73754070,2470,2470,2470,2470,0
20230830,105500,73754070,2470,2470,2470,2470,0
20230830,105400,73754070,2470,2470,2470,2465,4
20230830,105300,73744200,2470,2470,2470,2470,0
20230830,105200,73744200,2470,2470,2470,2470,0
20230830,105100,73744200,2470,2470,2470,2470,0
20230830,105000,73744200,2470,2470,2470,2470,0
20230830,104900,73744200,2470,2470,2470,2470,0
20230830,104800,73744200,2470,2470,2470,2470,50
20230830,104700,73620700,2470,2470,2470,2470,0
20230830,104600,73620700,2470,2470,2470,2470,0
20230830,104500,73620700,2470,2470,2470,2470,0
20230830,104400,73620700,2470,2470,2470,2470,40
20230830,104300,73521900,2465,2465,2465,2465,0
20230830,104200,73521900,2465,2465,2465,2465,532
20230830,104100,72210520,2470,2470,2470,2470,0
20230830,104000,72210520,2470,2470,2470,2470,0
20230830,103900,72210520,2470,2470,2470,2470,0
20230830,103800,72210520,2470,2470,2470,2470,0
20230830,103700,72210520,2470,2470,2470,2470,0
20230830,103600,72210520,2470,2470,2470,2470,0
20230830,103500,72210520,2470,2470,2470,2470,0
20230830,103400,72210520,2470,2470,2470,2470,0
20230830,103300,72210520,2470,2475,2475,2470,6
20230830,103200,72195695,2475,2475,2475,2475,0
20230830,103100,72195695,2475,2475,2475,2475,10
20230830,103000,72170945,2475,2475,2475,2475,0
20230830,102900,72170945,2475,2475,2475,2475,0
20230830,102800,72170945,2475,2475,2475,2475,2
20230830,102700,72165995,2470,2470,2470,2470,21
20230830,102600,72114125,2470,2470,2470,2470,0
20230830,102500,72114125,2470,2470,2470,2470,28
20230830,102400,72044965,2470,2470,2470,2470,0
20230830,102300,72044965,2470,2470,2470,2470,0
20230830,102200,72044965,2470,2470,2470,2470,113
20230830,102100,71765855,2470,2470,2470,2470,0
20230830,102000,71765855,2470,2470,2470,2470,1
20230830,101900,71763385,2470,2470,2470,2470,0
20230830,101800,71763385,2470,2470,2470,2470,10
20230830,101700,71738685,2470,2470,2470,2470,0
20230830,101600,71738685,2470,2470,2470,2470,20
20230830,101500,71689285,2470,2470,2470,2470,0
20230830,101400,71689285,2470,2470,2470,2470,0
20230830,101300,71689285,2470,2470,2470,2470,0
20230830,101200,71689285,2470,2470,2470,2470,0
20230830,101100,71689285,2470,2470,2470,2470,10
20230830,101000,71664585,2470,2470,2470,2470,0
20230830,100900,71664585,2470,2470,2470,2470,12
20230830,100800,71634945,2465,2465,2465,2465,0
20230830,100700,71634945,2465,2465,2465,2465,831
20230830,100600,69586530,2465,2470,2470,2465,300
20230830,100500,68847025,2475,2475,2475,2475,0
20230830,100400,68847025,2475,2475,2475,2475,0
20230830,100300,68847025,2475,2475,2475,2475,0
20230830,100200,68847025,2475,2475,2475,2475,0
20230830,100100,68847025,2475,2475,2475,2475,0
20230830,100000,68847025,2475,2475,2475,2475,18
20230830,095900,68802475,2475,2475,2475,2475,1
20230830,095800,68800000,2465,2465,2465,2465,1
20230830,095700,68797535,2465,2465,2465,2465,0
20230830,095600,68797535,2465,2470,2470,2465,350
20230830,095500,67933890,2475,2475,2475,2475,0
20230830,095400,67933890,2475,2475,2475,2475,1
20230830,095300,67931415,2465,2465,2465,2465,76
20230830,095200,67744075,2465,2465,2465,2465,0
20230830,095100,67744075,2465,2465,2465,2465,0
20230830,095000,67744075,2465,2465,2465,2465,0
20230830,094900,67744075,2465,2465,2465,2465,44
20230830,094800,67635615,2475,2475,2475,2475,0
20230830,094700,67635615,2475,2475,2475,2475,0
20230830,094600,67635615,2475,2475,2475,2475,0
20230830,094500,67635615,2475,2470,2475,2470,1020
20230830,094400,65116210,2475,2475,2475,2475,0
20230830,094300,65116210,2475,2475,2475,2475,5
20230830,094200,65103835,2475,2475,2475,2475,0
20230830,094100,65103835,2475,2475,2475,2475,0
20230830,094000,65103835,2475,2475,2475,2475,957
20230830,093900,62735260,2480,2480,2480,2480,409
20230830,093800,61720940,2475,2475,2475,2475,100
20230830,093700,61473440,2480,2480,2480,2480,1
20230830,093600,61470960,2480,2480,2480,2480,0
20230830,093500,61470960,2480,2480,2480,2480,0
20230830,093400,61470960,2480,2480,2480,2480,0
20230830,093300,61470960,2480,2480,2480,2480,3
20230830,093200,61463520,2480,2480,2480,2480,1
20230830,093100,61461040,2475,2475,2475,2475,0
20230830,093000,61461040,2475,2475,2475,2475,3
20230830,092900,61453615,2475,2475,2475,2475,100
20230830,092800,61206115,2475,2475,2475,2475,42
20230830,092700,61102165,2475,2475,2475,2475,11
20230830,092600,61074940,2475,2475,2475,2475,19
20230830,092500,61027915,2480,2480,2480,2480,0
20230830,092400,61027915,2480,2480,2480,2480,0
20230830,092300,61027915,2480,2480,2480,2480,1
20230830,092200,61025435,2470,2480,2480,2470,5491
20230830,092100,47459330,2480,2480,2480,2480,650
20230830,092000,45847330,2480,2480,2480,2480,126
20230830,091900,45534850,2485,2485,2485,2485,0
20230830,091800,45534850,2485,2485,2485,2485,213
20230830,091700,45005545,2490,2485,2490,2485,390
20230830,091600,44036380,2490,2490,2490,2490,0
20230830,091500,44036380,2490,2485,2490,2485,2007
20230830,091400,39048980,2485,2490,2490,2485,2
20230830,091300,39044005,2485,2485,2485,2485,0
20230830,091200,39044005,2485,2485,2485,2485,308
20230830,091100,38278625,2485,2485,2485,2485,47
20230830,091000,38161830,2490,2490,2490,2490,0
20230830,090900,38161830,2490,2485,2490,2480,545
20230830,090800,36809930,2485,2485,2485,2485,68
20230830,090700,36640950,2490,2490,2490,2490,0
20230830,090600,36640950,2490,2490,2490,2490,1
20230830,090500,36638460,2490,2490,2490,2490,444
20230830,090400,35532900,2490,2505,2505,2480,2104
20230830,090300,30293965,2505,2480,2510,2480,383
20230830,090200,29339415,2500,2500,2500,2500,0
20230830,090100,29339415,2500,2515,2515,2500,63
20230830,090000,29180995,2485,2480,2530,2480,11669