KissMeData/082210/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194300,641172480,2915,2915,2915,2915,7549
20230830,194200,641172480,2915,2915,2915,2915,0
20230830,194100,641172480,2915,2915,2915,2915,0
20230830,194000,641172480,2915,2915,2915,2915,0
20230830,193900,641172480,2915,2915,2915,2915,0
20230830,193800,641172480,2915,2915,2915,2915,0
20230830,193700,641172480,2915,2915,2915,2915,0
20230830,193600,641172480,2915,2915,2915,2915,0
20230830,193500,641172480,2915,2915,2915,2915,0
20230830,193400,641172480,2915,2915,2915,2915,0
20230830,193300,641172480,2915,2915,2915,2915,0
20230830,193200,641172480,2915,2915,2915,2915,0
20230830,193100,641172480,2915,2915,2915,2915,0
20230830,193000,641172480,2915,2915,2915,2915,0
20230830,192900,641172480,2915,2915,2915,2915,0
20230830,192800,641172480,2915,2915,2915,2915,0
20230830,192700,641172480,2915,2915,2915,2915,0
20230830,192600,641172480,2915,2915,2915,2915,0
20230830,192500,641172480,2915,2915,2915,2915,0
20230830,192400,641172480,2915,2915,2915,2915,0
20230830,192300,641172480,2915,2915,2915,2915,0
20230830,192200,641172480,2915,2915,2915,2915,0
20230830,192100,641172480,2915,2915,2915,2915,0
20230830,192000,641172480,2915,2915,2915,2915,0
20230830,191900,641172480,2915,2915,2915,2915,0
20230830,191800,641172480,2915,2915,2915,2915,0
20230830,191700,641172480,2915,2915,2915,2915,0
20230830,191600,641172480,2915,2915,2915,2915,0
20230830,191500,641172480,2915,2915,2915,2915,0
20230830,191400,641172480,2915,2915,2915,2915,0
20230830,191300,641172480,2915,2915,2915,2915,7549
20230830,191200,641172480,2915,2915,2915,2915,0
20230830,191100,641172480,2915,2915,2915,2915,0
20230830,191000,641172480,2915,2915,2915,2915,0
20230830,190900,641172480,2915,2915,2915,2915,0
20230830,190800,641172480,2915,2915,2915,2915,0
20230830,190700,641172480,2915,2915,2915,2915,0
20230830,190600,641172480,2915,2915,2915,2915,0
20230830,190500,641172480,2915,2915,2915,2915,0
20230830,190400,641172480,2915,2915,2915,2915,0
20230830,190300,641172480,2915,2915,2915,2915,0
20230830,190200,641172480,2915,2915,2915,2915,0
20230830,190100,641172480,2915,2915,2915,2915,0
20230830,190000,641172480,2915,2915,2915,2915,0
20230830,185900,641172480,2915,2915,2915,2915,0
20230830,185800,641172480,2915,2915,2915,2915,0
20230830,185700,641172480,2915,2915,2915,2915,0
20230830,185600,641172480,2915,2915,2915,2915,0
20230830,185500,641172480,2915,2915,2915,2915,0
20230830,185400,641172480,2915,2915,2915,2915,0
20230830,185300,641172480,2915,2915,2915,2915,0
20230830,185200,641172480,2915,2915,2915,2915,0
20230830,185100,641172480,2915,2915,2915,2915,0
20230830,185000,641172480,2915,2915,2915,2915,0
20230830,184900,641172480,2915,2915,2915,2915,0
20230830,184800,641172480,2915,2915,2915,2915,0
20230830,184700,641172480,2915,2915,2915,2915,0
20230830,184600,641172480,2915,2915,2915,2915,0
20230830,184500,641172480,2915,2915,2915,2915,0
20230830,184400,641172480,2915,2915,2915,2915,0
20230830,184300,641172480,2915,2915,2915,2915,7549
20230830,184200,641172480,2915,2915,2915,2915,0
20230830,184100,641172480,2915,2915,2915,2915,0
20230830,184000,641172480,2915,2915,2915,2915,0
20230830,183900,641172480,2915,2915,2915,2915,0
20230830,183800,641172480,2915,2915,2915,2915,0
20230830,183700,641172480,2915,2915,2915,2915,0
20230830,183600,641172480,2915,2915,2915,2915,0
20230830,183500,641172480,2915,2915,2915,2915,0
20230830,183400,641172480,2915,2915,2915,2915,0
20230830,183300,641172480,2915,2915,2915,2915,0
20230830,183200,641172480,2915,2915,2915,2915,0
20230830,183100,641172480,2915,2915,2915,2915,0
20230830,183000,641172480,2915,2915,2915,2915,0
20230830,182900,641172480,2915,2915,2915,2915,0
20230830,182800,641172480,2915,2915,2915,2915,0
20230830,182700,641172480,2915,2915,2915,2915,0
20230830,182600,641172480,2915,2915,2915,2915,0
20230830,182500,641172480,2915,2915,2915,2915,0
20230830,182400,641172480,2915,2915,2915,2915,0
20230830,182300,641172480,2915,2915,2915,2915,0
20230830,182200,641172480,2915,2915,2915,2915,0
20230830,182100,641172480,2915,2915,2915,2915,0
20230830,182000,641172480,2915,2915,2915,2915,0
20230830,181900,641172480,2915,2915,2915,2915,0
20230830,181800,641172480,2915,2915,2915,2915,0
20230830,181700,641172480,2915,2915,2915,2915,0
20230830,181600,641172480,2915,2915,2915,2915,0
20230830,181500,641172480,2915,2915,2915,2915,0
20230830,181400,641172480,2915,2915,2915,2915,0
20230830,181300,641172480,2915,2915,2915,2915,7549
20230830,181200,641172480,2915,2915,2915,2915,0
20230830,181100,641172480,2915,2915,2915,2915,0
20230830,181000,641172480,2915,2915,2915,2915,0
20230830,180900,641172480,2915,2915,2915,2915,0
20230830,180800,641172480,2915,2915,2915,2915,0
20230830,180700,641172480,2915,2915,2915,2915,0
20230830,180600,641172480,2915,2915,2915,2915,0
20230830,180500,641172480,2915,2915,2915,2915,0
20230830,180400,641172480,2915,2915,2915,2915,0
20230830,180300,641172480,2915,2915,2915,2915,0
20230830,180200,641172480,2915,2915,2915,2915,0
20230830,180100,641172480,2915,2915,2915,2915,0
20230830,180000,641172480,2915,2915,2915,2915,0
20230830,175900,641172480,2915,2915,2915,2915,0
20230830,175800,641172480,2915,2915,2915,2915,0
20230830,175700,641172480,2915,2915,2915,2915,0
20230830,175600,641172480,2915,2915,2915,2915,0
20230830,175500,641172480,2915,2915,2915,2915,0
20230830,175400,641172480,2915,2915,2915,2915,0
20230830,175300,641172480,2915,2915,2915,2915,0
20230830,175200,641172480,2915,2915,2915,2915,0
20230830,175100,641172480,2915,2915,2915,2915,0
20230830,175000,641172480,2915,2915,2915,2915,0
20230830,174900,641172480,2915,2915,2915,2915,0
20230830,174800,641172480,2915,2915,2915,2915,0
20230830,174700,641172480,2915,2915,2915,2915,0
20230830,174600,641172480,2915,2915,2915,2915,0
20230830,174500,641172480,2915,2915,2915,2915,0
20230830,174400,641172480,2915,2915,2915,2915,0
20230830,174300,641172480,2915,2915,2915,2915,7549
20230830,174200,641172480,2915,2915,2915,2915,0
20230830,174100,641172480,2915,2915,2915,2915,0
20230830,174000,641172480,2915,2915,2915,2915,0
20230830,173900,641172480,2915,2915,2915,2915,0
20230830,173800,641172480,2915,2915,2915,2915,0
20230830,173700,641172480,2915,2915,2915,2915,0
20230830,173600,641172480,2915,2915,2915,2915,0
20230830,173500,641172480,2915,2915,2915,2915,0
20230830,173400,641172480,2915,2915,2915,2915,0
20230830,173300,641172480,2915,2915,2915,2915,0
20230830,173200,641172480,2915,2915,2915,2915,0
20230830,173100,641172480,2915,2915,2915,2915,0
20230830,173000,641172480,2915,2915,2915,2915,0
20230830,172900,641172480,2915,2915,2915,2915,0
20230830,172800,641172480,2915,2915,2915,2915,0
20230830,172700,641172480,2915,2915,2915,2915,0
20230830,172600,641172480,2915,2915,2915,2915,0
20230830,172500,641172480,2915,2915,2915,2915,0
20230830,172400,641172480,2915,2915,2915,2915,0
20230830,172300,641172480,2915,2915,2915,2915,0
20230830,172200,641172480,2915,2915,2915,2915,0
20230830,172100,641172480,2915,2915,2915,2915,0
20230830,172000,641172480,2915,2915,2915,2915,0
20230830,171900,641172480,2915,2915,2915,2915,0
20230830,171800,641172480,2915,2915,2915,2915,0
20230830,171700,641172480,2915,2915,2915,2915,0
20230830,171600,641172480,2915,2915,2915,2915,0
20230830,171500,641172480,2915,2915,2915,2915,0
20230830,171400,641172480,2915,2915,2915,2915,0
20230830,171300,641172480,2915,2915,2915,2915,7549
20230830,171200,641172480,2915,2915,2915,2915,0
20230830,171100,641172480,2915,2915,2915,2915,0
20230830,171000,641172480,2915,2915,2915,2915,0
20230830,170900,641172480,2915,2915,2915,2915,0
20230830,170800,641172480,2915,2915,2915,2915,0
20230830,170700,641172480,2915,2915,2915,2915,0
20230830,170600,641172480,2915,2915,2915,2915,0
20230830,170500,641172480,2915,2915,2915,2915,0
20230830,170400,641172480,2915,2915,2915,2915,0
20230830,170300,641172480,2915,2915,2915,2915,0
20230830,170200,641172480,2915,2915,2915,2915,0
20230830,170100,641172480,2915,2915,2915,2915,0
20230830,170000,641172480,2915,2915,2915,2915,0
20230830,165900,641172480,2915,2915,2915,2915,0
20230830,165800,641172480,2915,2915,2915,2915,0
20230830,165700,641172480,2915,2915,2915,2915,0
20230830,165600,641172480,2915,2915,2915,2915,0
20230830,165500,641172480,2915,2915,2915,2915,0
20230830,165400,641172480,2915,2915,2915,2915,0
20230830,165300,641172480,2915,2915,2915,2915,0
20230830,165200,641172480,2915,2915,2915,2915,0
20230830,165100,641172480,2915,2915,2915,2915,0
20230830,165000,641172480,2915,2915,2915,2915,0
20230830,164900,641172480,2915,2915,2915,2915,0
20230830,164800,641172480,2915,2915,2915,2915,0
20230830,164700,641172480,2915,2915,2915,2915,0
20230830,164600,641172480,2915,2915,2915,2915,0
20230830,164500,641172480,2915,2915,2915,2915,0
20230830,164400,641172480,2915,2915,2915,2915,0
20230830,164300,641172480,2915,2915,2915,2915,7549
20230830,164200,641172480,2915,2915,2915,2915,0
20230830,164100,641172480,2915,2915,2915,2915,0
20230830,164000,641172480,2915,2915,2915,2915,0
20230830,163900,641172480,2915,2915,2915,2915,0
20230830,163800,641172480,2915,2915,2915,2915,0
20230830,163700,641172480,2915,2915,2915,2915,0
20230830,163600,641172480,2915,2915,2915,2915,0
20230830,163500,641172480,2915,2915,2915,2915,0
20230830,163400,641172480,2915,2915,2915,2915,0
20230830,163300,641172480,2915,2915,2915,2915,0
20230830,163200,641172480,2915,2915,2915,2915,0
20230830,163100,641172480,2915,2915,2915,2915,0
20230830,163000,641172480,2915,2915,2915,2915,0
20230830,162900,641172480,2915,2915,2915,2915,0
20230830,162800,641172480,2915,2915,2915,2915,0
20230830,162700,641172480,2915,2915,2915,2915,0
20230830,162600,641172480,2915,2915,2915,2915,0
20230830,162500,641172480,2915,2915,2915,2915,0
20230830,162400,641172480,2915,2915,2915,2915,0
20230830,162300,641172480,2915,2915,2915,2915,0
20230830,162200,641172480,2915,2915,2915,2915,0
20230830,162100,641172480,2915,2915,2915,2915,0
20230830,162000,641172480,2915,2915,2915,2915,0
20230830,161900,641172480,2915,2915,2915,2915,0
20230830,161800,641172480,2915,2915,2915,2915,0
20230830,161700,641172480,2915,2915,2915,2915,0
20230830,161600,641172480,2915,2915,2915,2915,0
20230830,161500,641172480,2915,2915,2915,2915,0
20230830,161400,641172480,2915,2915,2915,2915,0
20230830,161300,641172480,2915,2915,2915,2915,7549
20230830,161200,641172480,2915,2915,2915,2915,0
20230830,161100,641172480,2915,2915,2915,2915,0
20230830,161000,641172480,2915,2915,2915,2915,0
20230830,160900,641172480,2915,2915,2915,2915,0
20230830,160800,641172480,2915,2915,2915,2915,0
20230830,160700,641172480,2915,2915,2915,2915,0
20230830,160600,641172480,2915,2915,2915,2915,0
20230830,160500,641172480,2915,2915,2915,2915,0
20230830,160400,641172480,2915,2915,2915,2915,0
20230830,160300,641172480,2915,2915,2915,2915,0
20230830,160200,641172480,2915,2915,2915,2915,0
20230830,160100,641172480,2915,2915,2915,2915,0
20230830,160000,641172480,2915,2915,2915,2915,0
20230830,155900,641172480,2915,2915,2915,2915,0
20230830,155800,641172480,2915,2915,2915,2915,0
20230830,155700,641172480,2915,2915,2915,2915,0
20230830,155600,641172480,2915,2915,2915,2915,0
20230830,155500,641172480,2915,2915,2915,2915,0
20230830,155400,641172480,2915,2915,2915,2915,0
20230830,155300,641172480,2915,2915,2915,2915,0
20230830,155200,641172480,2915,2915,2915,2915,0
20230830,155100,641172480,2915,2915,2915,2915,0
20230830,155000,641172480,2915,2915,2915,2915,0
20230830,154900,641172480,2915,2915,2915,2915,0
20230830,154800,641172480,2915,2915,2915,2915,0
20230830,154700,641172480,2915,2915,2915,2915,0
20230830,154600,641172480,2915,2915,2915,2915,0
20230830,154500,641172480,2915,2915,2915,2915,0
20230830,154400,641172480,2915,2915,2915,2915,0
20230830,154300,641172480,2915,2915,2915,2915,7549
20230830,154200,641172480,2915,2915,2915,2915,0
20230830,154100,641172480,2915,2915,2915,2915,0
20230830,154000,641172480,2915,2915,2915,2915,0
20230830,153900,641172480,2915,2915,2915,2915,0
20230830,153800,641172480,2915,2915,2915,2915,0
20230830,153700,641172480,2915,2915,2915,2915,0
20230830,153600,641172480,2915,2915,2915,2915,0
20230830,153500,641172480,2915,2915,2915,2915,0
20230830,153400,641172480,2915,2915,2915,2915,0
20230830,153300,641172480,2915,2915,2915,2915,0
20230830,153200,641172480,2915,2915,2915,2915,0
20230830,153100,641172480,2915,2915,2915,2915,0
20230830,153000,641172480,2915,2915,2915,2915,7549
20230830,152900,619167145,2890,2890,2890,2890,0
20230830,152800,619167145,2890,2890,2890,2890,0
20230830,152700,619167145,2890,2890,2890,2890,0
20230830,152600,619167145,2890,2890,2890,2890,0
20230830,152500,619167145,2890,2890,2890,2890,0
20230830,152400,619167145,2890,2890,2890,2890,0
20230830,152300,619167145,2890,2890,2890,2890,0
20230830,152200,619167145,2890,2890,2890,2890,0
20230830,152100,619167145,2890,2890,2890,2890,0
20230830,152000,619167145,2890,2890,2890,2890,0
20230830,151900,619167145,2890,2890,2890,2890,0
20230830,151800,619167145,2890,2885,2890,2885,586
20230830,151700,617473610,2885,2880,2885,2880,1163
20230830,151600,614118615,2885,2890,2890,2885,199
20230830,151500,613544225,2890,2890,2890,2890,11
20230830,151400,613512435,2890,2890,2890,2890,1546
20230830,151300,609044495,2895,2895,2895,2895,26
20230830,151200,608969225,2895,2895,2895,2895,21
20230830,151100,608908430,2895,2895,2895,2895,0
20230830,151000,608908430,2895,2895,2895,2895,0
20230830,150900,608908430,2895,2895,2895,2895,0
20230830,150800,608908430,2895,2895,2895,2895,0
20230830,150700,608908430,2895,2885,2895,2885,122
20230830,150600,608555260,2880,2880,2880,2880,0
20230830,150500,608555260,2880,2880,2880,2880,200
20230830,150400,607979260,2895,2895,2895,2895,0
20230830,150300,607979260,2895,2895,2895,2895,0
20230830,150200,607979260,2895,2885,2895,2875,1125
20230830,150100,604739900,2885,2885,2885,2885,0
20230830,150000,604739900,2885,2885,2885,2885,33
20230830,145900,604644695,2885,2885,2885,2885,3
20230830,145800,604636040,2885,2885,2885,2885,444
20230830,145700,603355100,2885,2885,2885,2885,0
20230830,145600,603355100,2885,2885,2885,2885,0
20230830,145500,603355100,2885,2885,2885,2885,0
20230830,145400,603355100,2885,2885,2885,2885,451
20230830,145300,602053965,2885,2890,2890,2885,519
20230830,145200,600554405,2895,2895,2895,2895,3
20230830,145100,600545720,2885,2885,2885,2885,10
20230830,145000,600516870,2885,2885,2885,2885,660
20230830,144900,598612770,2890,2895,2895,2890,56
20230830,144800,598450900,2895,2895,2895,2895,0
20230830,144700,598450900,2895,2895,2895,2895,1
20230830,144600,598448005,2895,2900,2900,2895,182
20230830,144500,597920230,2900,2900,2900,2900,6
20230830,144400,597902830,2900,2900,2900,2900,0
20230830,144300,597902830,2900,2900,2900,2900,0
20230830,144200,597902830,2900,2900,2900,2900,0
20230830,144100,597902830,2900,2900,2900,2900,0
20230830,144000,597902830,2900,2900,2900,2900,100
20230830,143900,597612830,2905,2905,2905,2905,0
20230830,143800,597612830,2905,2905,2905,2905,2
20230830,143700,597607020,2905,2905,2905,2905,0
20230830,143600,597607020,2905,2905,2905,2905,0
20230830,143500,597607020,2905,2900,2905,2900,768
20230830,143400,595379235,2900,2895,2900,2895,6
20230830,143300,595361845,2900,2895,2900,2895,110
20230830,143200,595042895,2900,2905,2905,2900,303
20230830,143100,594162695,2910,2910,2910,2910,5
20230830,143000,594148145,2905,2910,2910,2905,11
20230830,142900,594116185,2910,2905,2910,2875,1449
20230830,142800,589916055,2905,2905,2905,2900,1373
20230830,142700,585928040,2905,2880,2905,2880,2718
20230830,142600,578060290,2875,2875,2875,2875,401
20230830,142500,576907415,2880,2880,2880,2875,805
20230830,142400,574590590,2880,2880,2880,2880,91
20230830,142300,574328510,2885,2885,2885,2885,12
20230830,142200,574293890,2885,2885,2885,2885,0
20230830,142100,574293890,2885,2895,2895,2885,103
20230830,142000,573995715,2895,2895,2895,2895,0
20230830,141900,573995715,2895,2895,2895,2895,5
20230830,141800,573981240,2895,2895,2895,2895,0
20230830,141700,573981240,2895,2895,2895,2895,0
20230830,141600,573981240,2895,2895,2895,2895,0
20230830,141500,573981240,2895,2895,2895,2895,51
20230830,141400,573833595,2875,2885,2885,2875,847
20230830,141300,571394375,2900,2895,2900,2895,20
20230830,141200,571336430,2880,2880,2880,2880,0
20230830,141100,571336430,2880,2880,2880,2880,1
20230830,141000,571333550,2880,2890,2890,2880,2896
20230830,140900,562985300,2895,2900,2900,2895,190
20230830,140800,562434320,2900,2900,2900,2900,0
20230830,140700,562434320,2900,2900,2900,2900,2
20230830,140600,562428520,2900,2900,2900,2900,70
20230830,140500,562225520,2900,2900,2900,2900,50
20230830,140400,562080520,2900,2900,2900,2900,328
20230830,140300,561129320,2900,2905,2905,2900,27
20230830,140200,561050895,2905,2905,2905,2905,277
20230830,140100,560246210,2905,2900,2905,2900,1027
20230830,140000,557265275,2890,2890,2890,2890,540
20230830,135900,555704675,2890,2890,2890,2890,0
20230830,135800,555704675,2890,2890,2890,2890,200
20230830,135700,555126675,2890,2890,2890,2890,1100
20230830,135600,551947675,2885,2885,2885,2885,0
20230830,135500,551947675,2885,2890,2890,2885,724
20230830,135400,549858125,2885,2885,2885,2885,0
20230830,135300,549858125,2885,2900,2900,2885,500
20230830,135200,548413305,2905,2905,2905,2905,30
20230830,135100,548326155,2905,2905,2905,2905,71
20230830,135000,548119900,2905,2905,2905,2905,3
20230830,134900,548111185,2910,2910,2910,2910,0
20230830,134800,548111185,2910,2910,2910,2910,1
20230830,134700,548108275,2910,2905,2910,2905,200
20230830,134600,547526940,2905,2905,2905,2905,0
20230830,134500,547526940,2905,2905,2905,2905,60
20230830,134400,547352640,2905,2905,2905,2905,687
20230830,134300,545356905,2900,2900,2900,2900,300
20230830,134200,544486905,2905,2905,2905,2905,1
20230830,134100,544484000,2905,2905,2905,2905,40
20230830,134000,544367800,2905,2905,2905,2905,10
20230830,133900,544338750,2905,2905,2905,2905,0
20230830,133800,544338750,2905,2900,2905,2900,267
20230830,133700,543564280,2900,2900,2900,2900,10
20230830,133600,543535280,2900,2900,2900,2900,0
20230830,133500,543535280,2900,2895,2900,2895,293
20230830,133400,542686545,2880,2880,2880,2880,0
20230830,133300,542686545,2880,2880,2880,2880,0
20230830,133200,542686545,2880,2880,2880,2880,50
20230830,133100,542542545,2880,2880,2880,2880,0
20230830,133000,542542545,2880,2880,2880,2880,0
20230830,132900,542542545,2880,2880,2880,2880,0
20230830,132800,542542545,2880,2885,2885,2880,906
20230830,132700,539933115,2890,2890,2890,2890,219
20230830,132600,539300205,2890,2890,2890,2890,100
20230830,132500,539011205,2890,2890,2890,2890,0
20230830,132400,539011205,2890,2890,2890,2890,30
20230830,132300,538924505,2895,2895,2895,2895,0
20230830,132200,538924505,2895,2890,2895,2890,98
20230830,132100,538641245,2890,2890,2890,2890,12
20230830,132000,538606565,2890,2890,2895,2890,34
20230830,131900,538508285,2890,2890,2890,2890,13
20230830,131800,538470715,2895,2895,2895,2895,0
20230830,131700,538470715,2895,2885,2895,2885,202
20230830,131600,537887935,2885,2895,2895,2885,381
20230830,131500,536786710,2900,2900,2900,2900,6
20230830,131400,536769310,2905,2890,2905,2890,51
20230830,131300,536621905,2885,2885,2885,2885,0
20230830,131200,536621905,2885,2895,2895,2885,707
20230830,131100,534580490,2900,2900,2900,2900,0
20230830,131000,534580490,2900,2910,2910,2900,1411
20230830,130900,530486325,2910,2910,2910,2910,0
20230830,130800,530486325,2910,2910,2910,2910,265
20230830,130700,529715175,2915,2915,2915,2915,4
20230830,130600,529703515,2915,2910,2915,2910,540
20230830,130500,528131915,2915,2910,2915,2910,503
20230830,130400,526667180,2915,2910,2915,2910,607
20230830,130300,524899855,2910,2905,2910,2905,168
20230830,130200,524411750,2905,2890,2905,2890,989
20230830,130100,521541640,2890,2880,2890,2880,3937
20230830,130000,510183670,2875,2875,2875,2875,0
20230830,125900,510183670,2875,2875,2875,2875,30
20230830,125800,510097420,2875,2875,2875,2875,0
20230830,125700,510097420,2875,2875,2875,2875,0
20230830,125600,510097420,2875,2875,2875,2875,783
20230830,125500,507846295,2880,2880,2880,2880,0
20230830,125400,507846295,2880,2880,2880,2880,0
20230830,125300,507846295,2880,2880,2880,2880,0
20230830,125200,507846295,2880,2880,2880,2880,1
20230830,125100,507843415,2880,2880,2880,2880,0
20230830,125000,507843415,2880,2880,2880,2880,5
20230830,124900,507829015,2875,2875,2875,2875,23
20230830,124800,507762890,2880,2880,2880,2880,0
20230830,124700,507762890,2880,2880,2880,2880,0
20230830,124600,507762890,2880,2880,2880,2880,4
20230830,124500,507751370,2875,2875,2875,2875,2
20230830,124400,507745620,2875,2875,2875,2875,0
20230830,124300,507745620,2875,2875,2875,2875,0
20230830,124200,507745620,2875,2875,2875,2875,1
20230830,124100,507742745,2880,2880,2880,2880,0
20230830,124000,507742745,2880,2880,2880,2880,1
20230830,123900,507739865,2870,2870,2870,2870,15
20230830,123800,507696815,2870,2870,2870,2870,150
20230830,123700,507266315,2870,2870,2870,2870,202
20230830,123600,506686575,2870,2875,2875,2870,500
20230830,123500,505249525,2875,2880,2880,2875,345
20230830,123400,504256150,2880,2880,2880,2880,0
20230830,123300,504256150,2880,2880,2880,2880,4410
20230830,123200,491555350,2880,2880,2880,2880,331
20230830,123100,490602070,2880,2880,2880,2880,328
20230830,123000,489657430,2880,2880,2880,2880,1
20230830,122900,489654550,2880,2880,2880,2880,1
20230830,122800,489651670,2875,2875,2875,2875,48
20230830,122700,489513670,2875,2875,2875,2875,41
20230830,122600,489395795,2880,2880,2880,2880,0
20230830,122500,489395795,2880,2880,2880,2880,0
20230830,122400,489395795,2880,2880,2880,2880,200
20230830,122300,488819795,2875,2875,2875,2875,483
20230830,122200,487431170,2875,2875,2875,2875,60
20230830,122100,487258670,2880,2880,2880,2880,0
20230830,122000,487258670,2880,2880,2880,2880,0
20230830,121900,487258670,2880,2880,2880,2880,0
20230830,121800,487258670,2880,2880,2880,2880,0
20230830,121700,487258670,2880,2880,2880,2880,0
20230830,121600,487258670,2880,2880,2880,2880,0
20230830,121500,487258670,2880,2880,2880,2880,1
20230830,121400,487255790,2875,2875,2875,2875,0
20230830,121300,487255790,2875,2875,2875,2875,1
20230830,121200,487252915,2880,2880,2880,2880,34
20230830,121100,487154995,2880,2880,2880,2880,82
20230830,121000,486918835,2880,2880,2880,2880,0
20230830,120900,486918835,2880,2880,2880,2880,0
20230830,120800,486918835,2880,2880,2880,2880,23
20230830,120700,486852595,2880,2880,2880,2880,100
20230830,120600,486564595,2885,2885,2885,2885,0
20230830,120500,486564595,2885,2885,2885,2885,4
20230830,120400,486553055,2880,2880,2880,2880,6
20230830,120300,486535775,2875,2875,2875,2875,120
20230830,120200,486190775,2875,2875,2875,2875,0
20230830,120100,486190775,2875,2875,2875,2875,70
20230830,120000,485989525,2870,2870,2870,2870,0
20230830,115900,485989525,2870,2870,2870,2870,0
20230830,115800,485989525,2870,2870,2870,2870,0
20230830,115700,485989525,2870,2875,2880,2870,3538
20230830,115600,475817465,2875,2875,2875,2875,0
20230830,115500,475817465,2875,2880,2880,2875,277
20230830,115400,475019710,2880,2880,2880,2880,724
20230830,115300,472934590,2880,2885,2885,2880,392
20230830,115200,471805385,2885,2890,2890,2885,301
20230830,115100,470936000,2895,2895,2895,2895,10
20230830,115000,470907050,2895,2895,2895,2895,0
20230830,114900,470907050,2895,2890,2895,2890,2
20230830,114800,470901265,2885,2885,2885,2885,1250
20230830,114700,467295015,2895,2890,2895,2890,257
20230830,114600,466551005,2885,2885,2885,2885,72
20230830,114500,466343285,2885,2890,2890,2885,2
20230830,114400,466337510,2895,2895,2895,2895,0
20230830,114300,466337510,2895,2895,2895,2895,23
20230830,114200,466270925,2895,2895,2895,2890,130
20230830,114100,465894715,2890,2890,2890,2890,82
20230830,114000,465657735,2890,2890,2890,2890,208
20230830,113900,465056615,2890,2890,2890,2890,1
20230830,113800,465053725,2900,2900,2900,2900,10
20230830,113700,465024725,2900,2900,2900,2900,1003
20230830,113600,462116025,2900,2895,2900,2895,784
20230830,113500,459843315,2895,2895,2895,2895,2
20230830,113400,459837525,2895,2895,2895,2895,2
20230830,113300,459831735,2900,2900,2900,2900,0
20230830,113200,459831735,2900,2900,2900,2900,1
20230830,113100,459828835,2900,2900,2900,2900,0
20230830,113000,459828835,2900,2900,2900,2900,0
20230830,112900,459828835,2900,2900,2900,2900,12
20230830,112800,459794035,2900,2900,2900,2900,0
20230830,112700,459794035,2900,2900,2900,2900,6
20230830,112600,459776635,2900,2900,2900,2900,0
20230830,112500,459776635,2900,2900,2900,2900,1
20230830,112400,459773735,2900,2900,2900,2900,0
20230830,112300,459773735,2900,2900,2900,2900,0
20230830,112200,459773735,2900,2900,2900,2900,412
20230830,112100,458578935,2885,2885,2885,2885,0
20230830,112000,458578935,2885,2885,2885,2885,5
20230830,111900,458564510,2885,2885,2885,2885,0
20230830,111800,458564510,2885,2895,2895,2885,841
20230830,111700,456134040,2900,2900,2900,2900,9
20230830,111600,456107940,2895,2895,2900,2890,950
20230830,111500,453361360,2895,2895,2895,2895,0
20230830,111400,453361360,2895,2895,2895,2895,103
20230830,111300,453063175,2895,2895,2895,2895,24
20230830,111200,452993695,2895,2895,2895,2895,8
20230830,111100,452970535,2895,2885,2895,2885,212
20230830,111000,452357885,2885,2890,2890,2885,1016
20230830,110900,449426675,2890,2890,2890,2890,0
20230830,110800,449426675,2890,2890,2890,2890,392
20230830,110700,448293795,2895,2895,2895,2895,234
20230830,110600,447616365,2895,2895,2895,2895,0
20230830,110500,447616365,2895,2895,2895,2895,1
20230830,110400,447613470,2895,2900,2900,2895,1544
20230830,110300,443136425,2900,2900,2900,2900,0
20230830,110200,443136425,2900,2900,2900,2900,134
20230830,110100,442747825,2900,2895,2900,2890,1091
20230830,110000,439592330,2895,2895,2895,2895,0
20230830,105900,439592330,2895,2895,2895,2895,0
20230830,105800,439592330,2895,2895,2895,2895,22
20230830,105700,439528640,2895,2895,2895,2895,10
20230830,105600,439499690,2895,2890,2895,2890,216
20230830,105500,438874865,2890,2890,2890,2890,199
20230830,105400,438299755,2890,2890,2890,2890,11
20230830,105300,438267965,2890,2885,2890,2885,39
20230830,105200,438155410,2885,2880,2885,2880,210
20230830,105100,437550595,2875,2875,2875,2875,0
20230830,105000,437550595,2875,2875,2875,2875,0
20230830,104900,437550595,2875,2875,2875,2875,3
20230830,104800,437541970,2875,2895,2895,2875,154
20230830,104700,437098885,2875,2875,2875,2875,0
20230830,104600,437098885,2875,2875,2875,2875,0
20230830,104500,437098885,2875,2875,2875,2875,100
20230830,104400,436811385,2875,2875,2875,2875,25
20230830,104300,436739510,2875,2875,2875,2875,20
20230830,104200,436682010,2875,2875,2875,2875,64
20230830,104100,436498010,2880,2880,2880,2880,1433
20230830,104000,432370970,2880,2880,2880,2880,635
20230830,103900,430542170,2875,2875,2875,2875,0
20230830,103800,430542170,2875,2880,2880,2875,1474
20230830,103700,426304050,2880,2880,2880,2880,186
20230830,103600,425768370,2880,2880,2880,2880,0
20230830,103500,425768370,2880,2880,2880,2880,1000
20230830,103400,422888370,2890,2885,2890,2880,4302
20230830,103300,410486335,2890,2895,2900,2890,1802
20230830,103200,405274635,2895,2895,2895,2895,154
20230830,103100,404828805,2895,2900,2900,2895,1535
20230830,103000,400384655,2900,2900,2900,2900,903
20230830,102900,397765955,2900,2905,2905,2900,691
20230830,102800,395759730,2905,2920,2920,2900,604
20230830,102700,394007590,2920,2910,2920,2900,1333
20230830,102600,390133840,2910,2930,2930,2910,211
20230830,102500,389518730,2930,2930,2940,2930,3854
20230830,102400,378212370,2935,2915,2935,2910,7840
20230830,102300,355298115,2900,2900,2915,2900,1929
20230830,102200,349691105,2900,2905,2905,2900,1773
20230830,102100,344541695,2900,2905,2905,2900,676
20230830,102000,342578165,2905,2900,2905,2900,1143
20230830,101900,339262280,2900,2905,2910,2895,1053
20230830,101800,336208620,2905,2910,2910,2905,2799
20230830,101700,328069205,2905,2895,2910,2895,12410
20230830,101600,292076690,2890,2885,2900,2885,12299
20230830,101500,256504500,2875,2885,2885,2875,1769
20230830,101400,251400955,2890,2885,2890,2885,1132
20230830,101300,248134635,2890,2880,2890,2870,2128
20230830,101200,241999250,2880,2880,2880,2875,1739
20230830,101100,236993875,2880,2880,2880,2880,451
20230830,101000,235694995,2880,2880,2880,2880,577
20230830,100900,234033235,2875,2870,2875,2870,63
20230830,100800,233852115,2870,2870,2870,2870,235
20230830,100700,233177665,2870,2870,2870,2870,996
20230830,100600,230319145,2870,2875,2875,2870,613
20230830,100500,228556780,2870,2870,2870,2870,12
20230830,100400,228522340,2870,2870,2870,2870,20
20230830,100300,228464940,2870,2865,2870,2865,435
20230830,100200,227217650,2865,2860,2865,2860,41
20230830,100100,227100235,2865,2860,2865,2860,1100
20230830,100000,223953735,2860,2860,2860,2860,434
20230830,095900,222712495,2860,2860,2860,2860,22
20230830,095800,222649575,2860,2860,2860,2860,285
20230830,095700,221834475,2860,2865,2870,2860,275
20230830,095600,221047535,2865,2860,2870,2860,1120
20230830,095500,217836025,2855,2855,2855,2855,1
20230830,095400,217833170,2855,2855,2855,2855,21
20230830,095300,217773215,2855,2855,2855,2855,42
20230830,095200,217653305,2860,2855,2860,2855,57
20230830,095100,217490550,2855,2855,2855,2855,221
20230830,095000,216859595,2855,2855,2855,2855,50
20230830,094900,216716845,2855,2855,2855,2855,233
20230830,094800,216051630,2855,2855,2855,2855,132
20230830,094700,215674770,2855,2860,2860,2855,152
20230830,094600,215240790,2860,2860,2860,2860,108
20230830,094500,214931910,2860,2860,2860,2860,100
20230830,094400,214645910,2860,2860,2860,2860,242
20230830,094300,213953790,2860,2860,2865,2860,261
20230830,094200,213206080,2865,2865,2865,2865,0
20230830,094100,213206080,2865,2865,2865,2865,1
20230830,094000,213203215,2860,2865,2865,2860,205
20230830,093900,212616135,2865,2865,2865,2865,68
20230830,093800,212421315,2860,2870,2870,2860,556
20230830,093700,210830730,2870,2870,2870,2870,61
20230830,093600,210655660,2870,2870,2870,2870,500
20230830,093500,209220660,2870,2870,2875,2870,371
20230830,093400,208155875,2875,2875,2880,2875,1137
20230830,093300,204886995,2880,2880,2880,2875,767
20230830,093200,202679735,2875,2880,2880,2875,9
20230830,093100,202653825,2875,2870,2880,2870,3261
20230830,093000,193274095,2870,2880,2890,2870,3836
20230830,092900,182225960,2880,2860,2880,2860,1022
20230830,092800,179294060,2860,2845,2860,2840,1422
20230830,092700,175245825,2840,2860,2860,2840,4260
20230830,092600,163108315,2860,2870,2870,2850,4207
20230830,092500,151062330,2870,2860,2890,2840,18861
20230830,092400,96802535,2845,2840,2855,2840,6007
20230830,092300,79699525,2840,2835,2840,2835,1041
20230830,092200,76747840,2835,2830,2835,2815,4775
20230830,092100,63218445,2830,2830,2830,2830,5
20230830,092000,63204295,2830,2845,2845,2830,1494
20230830,091900,58972660,2845,2845,2845,2845,0
20230830,091800,58972660,2845,2845,2845,2845,988
20230830,091700,56161800,2845,2845,2845,2845,30
20230830,091600,56076450,2845,2840,2845,2840,843
20230830,091500,53681475,2840,2835,2845,2835,706
20230830,091400,51679305,2845,2845,2845,2840,1796
20230830,091300,46571135,2845,2835,2845,2835,2349
20230830,091200,39902190,2835,2825,2835,2825,6003
20230830,091100,22938190,2820,2825,2825,2815,719
20230830,091000,20910595,2825,2825,2825,2820,677
20230830,090900,18998150,2810,2820,2820,2810,365
20230830,090800,17969350,2820,2815,2820,2810,789
20230830,090700,15750555,2815,2800,2815,2800,961
20230830,090600,13055865,2800,2800,2800,2800,10
20230830,090500,13027865,2805,2805,2805,2805,0
20230830,090400,13027865,2805,2805,2805,2805,15
20230830,090300,12985790,2805,2795,2840,2770,2266
20230830,090200,6622445,2800,2800,2800,2800,100
20230830,090100,6342445,2800,2785,2800,2770,440
20230830,090000,5121175,2790,2795,2800,2790,1833