KissMeData/083470/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194400,409795270,2615,2615,2615,2615,5446
20230830,194300,409795270,2615,2615,2615,2615,0
20230830,194200,409795270,2615,2615,2615,2615,0
20230830,194100,409795270,2615,2615,2615,2615,0
20230830,194000,409795270,2615,2615,2615,2615,0
20230830,193900,409795270,2615,2615,2615,2615,0
20230830,193800,409795270,2615,2615,2615,2615,0
20230830,193700,409795270,2615,2615,2615,2615,0
20230830,193600,409795270,2615,2615,2615,2615,0
20230830,193500,409795270,2615,2615,2615,2615,0
20230830,193400,409795270,2615,2615,2615,2615,0
20230830,193300,409795270,2615,2615,2615,2615,0
20230830,193200,409795270,2615,2615,2615,2615,0
20230830,193100,409795270,2615,2615,2615,2615,0
20230830,193000,409795270,2615,2615,2615,2615,0
20230830,192900,409795270,2615,2615,2615,2615,0
20230830,192800,409795270,2615,2615,2615,2615,0
20230830,192700,409795270,2615,2615,2615,2615,0
20230830,192600,409795270,2615,2615,2615,2615,0
20230830,192500,409795270,2615,2615,2615,2615,0
20230830,192400,409795270,2615,2615,2615,2615,0
20230830,192300,409795270,2615,2615,2615,2615,0
20230830,192200,409795270,2615,2615,2615,2615,0
20230830,192100,409795270,2615,2615,2615,2615,0
20230830,192000,409795270,2615,2615,2615,2615,0
20230830,191900,409795270,2615,2615,2615,2615,0
20230830,191800,409795270,2615,2615,2615,2615,0
20230830,191700,409795270,2615,2615,2615,2615,0
20230830,191600,409795270,2615,2615,2615,2615,0
20230830,191500,409795270,2615,2615,2615,2615,0
20230830,191400,409795270,2615,2615,2615,2615,5446
20230830,191300,409795270,2615,2615,2615,2615,0
20230830,191200,409795270,2615,2615,2615,2615,0
20230830,191100,409795270,2615,2615,2615,2615,0
20230830,191000,409795270,2615,2615,2615,2615,0
20230830,190900,409795270,2615,2615,2615,2615,0
20230830,190800,409795270,2615,2615,2615,2615,0
20230830,190700,409795270,2615,2615,2615,2615,0
20230830,190600,409795270,2615,2615,2615,2615,0
20230830,190500,409795270,2615,2615,2615,2615,0
20230830,190400,409795270,2615,2615,2615,2615,0
20230830,190300,409795270,2615,2615,2615,2615,0
20230830,190200,409795270,2615,2615,2615,2615,0
20230830,190100,409795270,2615,2615,2615,2615,0
20230830,190000,409795270,2615,2615,2615,2615,0
20230830,185900,409795270,2615,2615,2615,2615,0
20230830,185800,409795270,2615,2615,2615,2615,0
20230830,185700,409795270,2615,2615,2615,2615,0
20230830,185600,409795270,2615,2615,2615,2615,0
20230830,185500,409795270,2615,2615,2615,2615,0
20230830,185400,409795270,2615,2615,2615,2615,0
20230830,185300,409795270,2615,2615,2615,2615,0
20230830,185200,409795270,2615,2615,2615,2615,0
20230830,185100,409795270,2615,2615,2615,2615,0
20230830,185000,409795270,2615,2615,2615,2615,0
20230830,184900,409795270,2615,2615,2615,2615,0
20230830,184800,409795270,2615,2615,2615,2615,0
20230830,184700,409795270,2615,2615,2615,2615,0
20230830,184600,409795270,2615,2615,2615,2615,0
20230830,184500,409795270,2615,2615,2615,2615,0
20230830,184400,409795270,2615,2615,2615,2615,5446
20230830,184300,409795270,2615,2615,2615,2615,0
20230830,184200,409795270,2615,2615,2615,2615,0
20230830,184100,409795270,2615,2615,2615,2615,0
20230830,184000,409795270,2615,2615,2615,2615,0
20230830,183900,409795270,2615,2615,2615,2615,0
20230830,183800,409795270,2615,2615,2615,2615,0
20230830,183700,409795270,2615,2615,2615,2615,0
20230830,183600,409795270,2615,2615,2615,2615,0
20230830,183500,409795270,2615,2615,2615,2615,0
20230830,183400,409795270,2615,2615,2615,2615,0
20230830,183300,409795270,2615,2615,2615,2615,0
20230830,183200,409795270,2615,2615,2615,2615,0
20230830,183100,409795270,2615,2615,2615,2615,0
20230830,183000,409795270,2615,2615,2615,2615,0
20230830,182900,409795270,2615,2615,2615,2615,0
20230830,182800,409795270,2615,2615,2615,2615,0
20230830,182700,409795270,2615,2615,2615,2615,0
20230830,182600,409795270,2615,2615,2615,2615,0
20230830,182500,409795270,2615,2615,2615,2615,0
20230830,182400,409795270,2615,2615,2615,2615,0
20230830,182300,409795270,2615,2615,2615,2615,0
20230830,182200,409795270,2615,2615,2615,2615,0
20230830,182100,409795270,2615,2615,2615,2615,0
20230830,182000,409795270,2615,2615,2615,2615,0
20230830,181900,409795270,2615,2615,2615,2615,0
20230830,181800,409795270,2615,2615,2615,2615,0
20230830,181700,409795270,2615,2615,2615,2615,0
20230830,181600,409795270,2615,2615,2615,2615,0
20230830,181500,409795270,2615,2615,2615,2615,0
20230830,181400,409795270,2615,2615,2615,2615,5446
20230830,181300,409795270,2615,2615,2615,2615,0
20230830,181200,409795270,2615,2615,2615,2615,0
20230830,181100,409795270,2615,2615,2615,2615,0
20230830,181000,409795270,2615,2615,2615,2615,0
20230830,180900,409795270,2615,2615,2615,2615,0
20230830,180800,409795270,2615,2615,2615,2615,0
20230830,180700,409795270,2615,2615,2615,2615,0
20230830,180600,409795270,2615,2615,2615,2615,0
20230830,180500,409795270,2615,2615,2615,2615,0
20230830,180400,409795270,2615,2615,2615,2615,0
20230830,180300,409795270,2615,2615,2615,2615,0
20230830,180200,409795270,2615,2615,2615,2615,0
20230830,180100,409795270,2615,2615,2615,2615,0
20230830,180000,409795270,2615,2615,2615,2615,0
20230830,175900,409795270,2615,2615,2615,2615,0
20230830,175800,409795270,2615,2615,2615,2615,0
20230830,175700,409795270,2615,2615,2615,2615,0
20230830,175600,409795270,2615,2615,2615,2615,0
20230830,175500,409795270,2615,2615,2615,2615,0
20230830,175400,409795270,2615,2615,2615,2615,0
20230830,175300,409795270,2615,2615,2615,2615,0
20230830,175200,409795270,2615,2615,2615,2615,0
20230830,175100,409795270,2615,2615,2615,2615,0
20230830,175000,409795270,2615,2615,2615,2615,0
20230830,174900,409795270,2615,2615,2615,2615,0
20230830,174800,409795270,2615,2615,2615,2615,0
20230830,174700,409795270,2615,2615,2615,2615,0
20230830,174600,409795270,2615,2615,2615,2615,0
20230830,174500,409795270,2615,2615,2615,2615,0
20230830,174400,409795270,2615,2615,2615,2615,5446
20230830,174300,409795270,2615,2615,2615,2615,0
20230830,174200,409795270,2615,2615,2615,2615,0
20230830,174100,409795270,2615,2615,2615,2615,0
20230830,174000,409795270,2615,2615,2615,2615,0
20230830,173900,409795270,2615,2615,2615,2615,0
20230830,173800,409795270,2615,2615,2615,2615,0
20230830,173700,409795270,2615,2615,2615,2615,0
20230830,173600,409795270,2615,2615,2615,2615,0
20230830,173500,409795270,2615,2615,2615,2615,0
20230830,173400,409795270,2615,2615,2615,2615,0
20230830,173300,409795270,2615,2615,2615,2615,0
20230830,173200,409795270,2615,2615,2615,2615,0
20230830,173100,409795270,2615,2615,2615,2615,0
20230830,173000,409795270,2615,2615,2615,2615,0
20230830,172900,409795270,2615,2615,2615,2615,0
20230830,172800,409795270,2615,2615,2615,2615,0
20230830,172700,409795270,2615,2615,2615,2615,0
20230830,172600,409795270,2615,2615,2615,2615,0
20230830,172500,409795270,2615,2615,2615,2615,0
20230830,172400,409795270,2615,2615,2615,2615,0
20230830,172300,409795270,2615,2615,2615,2615,0
20230830,172200,409795270,2615,2615,2615,2615,0
20230830,172100,409795270,2615,2615,2615,2615,0
20230830,172000,409795270,2615,2615,2615,2615,0
20230830,171900,409795270,2615,2615,2615,2615,0
20230830,171800,409795270,2615,2615,2615,2615,0
20230830,171700,409795270,2615,2615,2615,2615,0
20230830,171600,409795270,2615,2615,2615,2615,0
20230830,171500,409795270,2615,2615,2615,2615,0
20230830,171400,409795270,2615,2615,2615,2615,5446
20230830,171300,409795270,2615,2615,2615,2615,0
20230830,171200,409795270,2615,2615,2615,2615,0
20230830,171100,409795270,2615,2615,2615,2615,0
20230830,171000,409795270,2615,2615,2615,2615,0
20230830,170900,409795270,2615,2615,2615,2615,0
20230830,170800,409795270,2615,2615,2615,2615,0
20230830,170700,409795270,2615,2615,2615,2615,0
20230830,170600,409795270,2615,2615,2615,2615,0
20230830,170500,409795270,2615,2615,2615,2615,0
20230830,170400,409795270,2615,2615,2615,2615,0
20230830,170300,409795270,2615,2615,2615,2615,0
20230830,170200,409795270,2615,2615,2615,2615,0
20230830,170100,409795270,2615,2615,2615,2615,0
20230830,170000,409795270,2615,2615,2615,2615,0
20230830,165900,409795270,2615,2615,2615,2615,0
20230830,165800,409795270,2615,2615,2615,2615,0
20230830,165700,409795270,2615,2615,2615,2615,0
20230830,165600,409795270,2615,2615,2615,2615,0
20230830,165500,409795270,2615,2615,2615,2615,0
20230830,165400,409795270,2615,2615,2615,2615,0
20230830,165300,409795270,2615,2615,2615,2615,0
20230830,165200,409795270,2615,2615,2615,2615,0
20230830,165100,409795270,2615,2615,2615,2615,0
20230830,165000,409795270,2615,2615,2615,2615,0
20230830,164900,409795270,2615,2615,2615,2615,0
20230830,164800,409795270,2615,2615,2615,2615,0
20230830,164700,409795270,2615,2615,2615,2615,0
20230830,164600,409795270,2615,2615,2615,2615,0
20230830,164500,409795270,2615,2615,2615,2615,0
20230830,164400,409795270,2615,2615,2615,2615,5446
20230830,164300,409795270,2615,2615,2615,2615,0
20230830,164200,409795270,2615,2615,2615,2615,0
20230830,164100,409795270,2615,2615,2615,2615,0
20230830,164000,409795270,2615,2615,2615,2615,0
20230830,163900,409795270,2615,2615,2615,2615,0
20230830,163800,409795270,2615,2615,2615,2615,0
20230830,163700,409795270,2615,2615,2615,2615,0
20230830,163600,409795270,2615,2615,2615,2615,0
20230830,163500,409795270,2615,2615,2615,2615,0
20230830,163400,409795270,2615,2615,2615,2615,0
20230830,163300,409795270,2615,2615,2615,2615,0
20230830,163200,409795270,2615,2615,2615,2615,0
20230830,163100,409795270,2615,2615,2615,2615,0
20230830,163000,409795270,2615,2615,2615,2615,0
20230830,162900,409795270,2615,2615,2615,2615,0
20230830,162800,409795270,2615,2615,2615,2615,0
20230830,162700,409795270,2615,2615,2615,2615,0
20230830,162600,409795270,2615,2615,2615,2615,0
20230830,162500,409795270,2615,2615,2615,2615,0
20230830,162400,409795270,2615,2615,2615,2615,0
20230830,162300,409795270,2615,2615,2615,2615,0
20230830,162200,409795270,2615,2615,2615,2615,0
20230830,162100,409795270,2615,2615,2615,2615,0
20230830,162000,409795270,2615,2615,2615,2615,0
20230830,161900,409795270,2615,2615,2615,2615,0
20230830,161800,409795270,2615,2615,2615,2615,0
20230830,161700,409795270,2615,2615,2615,2615,0
20230830,161600,409795270,2615,2615,2615,2615,0
20230830,161500,409795270,2615,2615,2615,2615,0
20230830,161400,409795270,2615,2615,2615,2615,5446
20230830,161300,409795270,2615,2615,2615,2615,0
20230830,161200,409795270,2615,2615,2615,2615,0
20230830,161100,409795270,2615,2615,2615,2615,0
20230830,161000,409795270,2615,2615,2615,2615,0
20230830,160900,409795270,2615,2615,2615,2615,0
20230830,160800,409795270,2615,2615,2615,2615,0
20230830,160700,409795270,2615,2615,2615,2615,0
20230830,160600,409795270,2615,2615,2615,2615,0
20230830,160500,409795270,2615,2615,2615,2615,0
20230830,160400,409795270,2615,2615,2615,2615,0
20230830,160300,409795270,2615,2615,2615,2615,0
20230830,160200,409795270,2615,2615,2615,2615,0
20230830,160100,409795270,2615,2615,2615,2615,0
20230830,160000,409795270,2615,2615,2615,2615,0
20230830,155900,409795270,2615,2615,2615,2615,0
20230830,155800,409795270,2615,2615,2615,2615,0
20230830,155700,409795270,2615,2615,2615,2615,0
20230830,155600,409795270,2615,2615,2615,2615,0
20230830,155500,409795270,2615,2615,2615,2615,0
20230830,155400,409795270,2615,2615,2615,2615,0
20230830,155300,409795270,2615,2615,2615,2615,0
20230830,155200,409795270,2615,2615,2615,2615,0
20230830,155100,409795270,2615,2615,2615,2615,0
20230830,155000,409795270,2615,2615,2615,2615,0
20230830,154900,409795270,2615,2615,2615,2615,0
20230830,154800,409795270,2615,2615,2615,2615,0
20230830,154700,409795270,2615,2615,2615,2615,0
20230830,154600,409795270,2615,2615,2615,2615,0
20230830,154500,409795270,2615,2615,2615,2615,0
20230830,154400,409795270,2615,2615,2615,2615,5446
20230830,154300,409795270,2615,2615,2615,2615,0
20230830,154200,409795270,2615,2615,2615,2615,0
20230830,154100,409795270,2615,2615,2615,2615,0
20230830,154000,409795270,2615,2615,2615,2615,0
20230830,153900,409795270,2615,2615,2615,2615,0
20230830,153800,409795270,2615,2615,2615,2615,0
20230830,153700,409795270,2615,2615,2615,2615,0
20230830,153600,409795270,2615,2615,2615,2615,0
20230830,153500,409795270,2615,2615,2615,2615,0
20230830,153400,409795270,2615,2615,2615,2615,0
20230830,153300,409795270,2615,2615,2615,2615,0
20230830,153200,409795270,2615,2615,2615,2615,0
20230830,153100,409795270,2615,2615,2615,2615,0
20230830,153000,409795270,2615,2615,2615,2615,5446
20230830,152900,395553980,2610,2610,2610,2610,0
20230830,152800,395553980,2610,2610,2610,2610,0
20230830,152700,395553980,2610,2610,2610,2610,0
20230830,152600,395553980,2610,2610,2610,2610,0
20230830,152500,395553980,2610,2610,2610,2610,0
20230830,152400,395553980,2610,2610,2610,2610,0
20230830,152300,395553980,2610,2610,2610,2610,0
20230830,152200,395553980,2610,2610,2610,2610,0
20230830,152100,395553980,2610,2610,2610,2610,0
20230830,152000,395553980,2610,2610,2610,2610,0
20230830,151900,395553980,2610,2600,2610,2600,5084
20230830,151800,382304260,2590,2595,2600,2590,2517
20230830,151700,375762685,2595,2590,2595,2590,1176
20230830,151600,372715840,2590,2585,2590,2585,112
20230830,151500,372425775,2590,2590,2590,2590,1
20230830,151400,372423185,2590,2590,2590,2590,1
20230830,151300,372420595,2590,2590,2590,2590,0
20230830,151200,372420595,2590,2585,2590,2585,2000
20230830,151100,367243165,2585,2575,2585,2575,1014
20230830,151000,364623665,2575,2575,2575,2575,15
20230830,150900,364585040,2575,2575,2575,2575,0
20230830,150800,364585040,2575,2575,2575,2575,0
20230830,150700,364585040,2575,2575,2575,2575,0
20230830,150600,364585040,2575,2575,2575,2575,0
20230830,150500,364585040,2575,2575,2575,2575,0
20230830,150400,364585040,2575,2575,2575,2575,1
20230830,150300,364582465,2565,2570,2570,2565,1024
20230830,150200,361955825,2575,2575,2575,2575,8
20230830,150100,361935225,2565,2565,2565,2565,0
20230830,150000,361935225,2565,2570,2570,2565,2304
20230830,145900,356024455,2580,2580,2580,2580,0
20230830,145800,356024455,2580,2570,2580,2570,1391
20230830,145700,352443770,2565,2565,2565,2565,0
20230830,145600,352443770,2565,2565,2565,2565,0
20230830,145500,352443770,2565,2565,2565,2565,509
20230830,145400,351138185,2560,2560,2560,2560,24
20230830,145300,351076745,2560,2560,2560,2560,2700
20230830,145200,344164745,2560,2550,2560,2550,3247
20230830,145100,335860885,2550,2555,2555,2550,1725
20230830,145000,331457730,2555,2555,2555,2555,0
20230830,144900,331457730,2555,2555,2555,2555,0
20230830,144800,331457730,2555,2555,2555,2555,0
20230830,144700,331457730,2555,2555,2555,2555,0
20230830,144600,331457730,2555,2555,2555,2555,110
20230830,144500,331176680,2555,2555,2555,2555,50
20230830,144400,331048930,2570,2570,2570,2570,0
20230830,144300,331048930,2570,2570,2570,2570,1
20230830,144200,331046360,2570,2570,2570,2570,1
20230830,144100,331043790,2555,2555,2555,2555,0
20230830,144000,331043790,2555,2555,2555,2555,0
20230830,143900,331043790,2555,2555,2555,2555,0
20230830,143800,331043790,2555,2550,2555,2550,120
20230830,143700,330737690,2550,2550,2550,2550,0
20230830,143600,330737690,2550,2550,2550,2550,0
20230830,143500,330737690,2550,2555,2555,2550,200
20230830,143400,330227140,2550,2550,2550,2550,0
20230830,143300,330227140,2550,2550,2550,2550,0
20230830,143200,330227140,2550,2550,2550,2550,0
20230830,143100,330227140,2550,2550,2550,2550,0
20230830,143000,330227140,2550,2550,2550,2550,0
20230830,142900,330227140,2550,2550,2550,2550,0
20230830,142800,330227140,2550,2555,2555,2550,840
20230830,142700,328083685,2555,2555,2555,2555,0
20230830,142600,328083685,2555,2555,2555,2555,0
20230830,142500,328083685,2555,2555,2555,2555,923
20230830,142400,325725420,2555,2555,2555,2555,77
20230830,142300,325528685,2555,2555,2555,2555,1
20230830,142200,325526130,2550,2560,2560,2550,1012
20230830,142100,322942555,2560,2560,2560,2560,1
20230830,142000,322939995,2560,2570,2570,2560,80
20230830,141900,322734565,2570,2570,2570,2570,0
20230830,141800,322734565,2570,2570,2570,2570,0
20230830,141700,322734565,2570,2570,2570,2570,0
20230830,141600,322734565,2570,2570,2570,2570,4
20230830,141500,322724285,2575,2575,2575,2575,0
20230830,141400,322724285,2575,2575,2575,2575,0
20230830,141300,322724285,2575,2575,2575,2575,0
20230830,141200,322724285,2575,2575,2575,2575,0
20230830,141100,322724285,2575,2575,2575,2575,1
20230830,141000,322721710,2565,2565,2565,2565,0
20230830,140900,322721710,2565,2565,2565,2565,0
20230830,140800,322721710,2565,2565,2565,2565,0
20230830,140700,322721710,2565,2565,2565,2565,25
20230830,140600,322657585,2575,2575,2575,2575,0
20230830,140500,322657585,2575,2570,2575,2570,128
20230830,140400,322328620,2570,2570,2570,2570,0
20230830,140300,322328620,2570,2570,2570,2570,11
20230830,140200,322300350,2575,2575,2575,2575,38
20230830,140100,322202500,2575,2575,2575,2575,0
20230830,140000,322202500,2575,2575,2575,2575,0
20230830,135900,322202500,2575,2575,2575,2575,0
20230830,135800,322202500,2575,2575,2575,2575,0
20230830,135700,322202500,2575,2560,2575,2560,12
20230830,135600,322171765,2575,2575,2575,2575,5
20230830,135500,322158890,2575,2575,2575,2575,1
20230830,135400,322156315,2565,2565,2565,2565,54
20230830,135300,322017805,2575,2575,2575,2575,0
20230830,135200,322017805,2575,2575,2575,2575,100
20230830,135100,321760305,2575,2575,2575,2575,400
20230830,135000,320730305,2570,2570,2570,2570,0
20230830,134900,320730305,2570,2570,2570,2570,90
20230830,134800,320499005,2575,2575,2575,2575,10
20230830,134700,320473255,2575,2575,2575,2575,0
20230830,134600,320473255,2575,2575,2575,2575,0
20230830,134500,320473255,2575,2575,2575,2575,0
20230830,134400,320473255,2575,2575,2575,2575,10
20230830,134300,320447505,2575,2575,2575,2575,0
20230830,134200,320447505,2575,2575,2575,2575,0
20230830,134100,320447505,2575,2575,2575,2575,0
20230830,134000,320447505,2575,2565,2575,2565,58
20230830,133900,320298725,2570,2570,2570,2570,5
20230830,133800,320285875,2570,2575,2575,2570,101
20230830,133700,320026300,2565,2565,2565,2565,43
20230830,133600,319916005,2565,2575,2575,2565,504
20230830,133500,318618245,2575,2575,2575,2575,0
20230830,133400,318618245,2575,2575,2575,2575,1
20230830,133300,318615670,2570,2570,2570,2570,0
20230830,133200,318615670,2570,2570,2570,2570,0
20230830,133100,318615670,2570,2565,2570,2565,2294
20230830,133000,312725425,2565,2565,2565,2565,0
20230830,132900,312725425,2565,2560,2565,2560,1000
20230830,132800,310163020,2565,2565,2565,2565,0
20230830,132700,310163020,2565,2565,2565,2565,1010
20230830,132600,307572370,2560,2550,2565,2550,1015
20230830,132500,304978275,2550,2540,2550,2540,181
20230830,132400,304518285,2540,2540,2540,2540,10
20230830,132300,304492885,2535,2540,2540,2535,661
20230830,132200,302817095,2540,2540,2540,2540,3
20230830,132100,302809475,2540,2540,2540,2540,2454
20230830,132000,296576315,2540,2540,2540,2540,10
20230830,131900,296550915,2540,2540,2540,2540,394
20230830,131800,295550155,2535,2540,2540,2535,861
20230830,131700,293365855,2545,2545,2545,2545,60
20230830,131600,293213155,2545,2545,2545,2545,1
20230830,131500,293210610,2550,2550,2550,2550,10
20230830,131400,293185110,2535,2550,2550,2535,426
20230830,131300,292102155,2550,2550,2550,2545,220
20230830,131200,291541160,2550,2540,2550,2540,41
20230830,131100,291436810,2545,2545,2545,2545,1250
20230830,131000,288255560,2550,2555,2555,2545,92
20230830,130900,288021065,2555,2555,2555,2545,1176
20230830,130800,285022735,2545,2555,2555,2510,13349
20230830,130700,251183725,2555,2555,2555,2555,1
20230830,130600,251181170,2570,2570,2570,2570,0
20230830,130500,251181170,2570,2565,2570,2565,57
20230830,130400,251034960,2570,2570,2570,2570,1
20230830,130300,251032390,2555,2555,2570,2555,3
20230830,130200,251024710,2570,2570,2570,2555,5073
20230830,130100,238062115,2555,2560,2560,2555,935
20230830,130000,235669265,2560,2560,2560,2560,500
20230830,125900,234389265,2560,2560,2560,2560,533
20230830,125800,233024785,2560,2565,2565,2560,1200
20230830,125700,229951420,2565,2570,2570,2565,2508
20230830,125600,223505870,2570,2570,2575,2570,46
20230830,125500,223387575,2570,2575,2580,2570,2818
20230830,125400,216131220,2575,2575,2575,2575,0
20230830,125300,216131220,2575,2575,2575,2575,0
20230830,125200,216131220,2575,2580,2580,2575,81
20230830,125100,215922245,2575,2580,2585,2575,1265
20230830,125000,212658555,2585,2580,2585,2580,18
20230830,124900,212612030,2575,2575,2575,2575,0
20230830,124800,212612030,2575,2575,2575,2575,0
20230830,124700,212612030,2575,2575,2575,2575,0
20230830,124600,212612030,2575,2575,2575,2575,0
20230830,124500,212612030,2575,2580,2580,2575,131
20230830,124400,212274055,2585,2580,2585,2580,589
20230830,124300,210753935,2585,2590,2590,2585,11
20230830,124200,210725495,2585,2585,2585,2585,500
20230830,124100,209432995,2580,2580,2580,2580,0
20230830,124000,209432995,2580,2580,2580,2580,0
20230830,123900,209432995,2580,2580,2580,2580,300
20230830,123800,208658995,2580,2585,2585,2580,200
20230830,123700,208142970,2590,2590,2590,2590,0
20230830,123600,208142970,2590,2590,2590,2590,2
20230830,123500,208137790,2580,2580,2580,2580,0
20230830,123400,208137790,2580,2580,2580,2580,0
20230830,123300,208137790,2580,2580,2580,2580,550
20230830,123200,206718790,2580,2580,2580,2580,0
20230830,123100,206718790,2580,2580,2580,2580,402
20230830,123000,205681630,2585,2590,2590,2585,6179
20230830,122900,189683425,2600,2600,2600,2600,0
20230830,122800,189683425,2600,2600,2600,2600,2
20230830,122700,189678225,2590,2590,2590,2590,150
20230830,122600,189289725,2600,2600,2600,2600,0
20230830,122500,189289725,2600,2600,2600,2600,0
20230830,122400,189289725,2600,2600,2600,2600,0
20230830,122300,189289725,2600,2600,2600,2600,0
20230830,122200,189289725,2600,2600,2600,2600,1
20230830,122100,189287125,2600,2600,2600,2600,47
20230830,122000,189164925,2600,2595,2600,2595,63
20230830,121900,189001155,2595,2595,2595,2595,17
20230830,121800,188957040,2595,2590,2595,2590,388
20230830,121700,187952115,2590,2590,2590,2590,0
20230830,121600,187952115,2590,2590,2590,2590,0
20230830,121500,187952115,2590,2590,2590,2590,0
20230830,121400,187952115,2590,2590,2590,2590,98
20230830,121300,187698295,2590,2590,2590,2590,1
20230830,121200,187695705,2585,2585,2585,2585,0
20230830,121100,187695705,2585,2590,2590,2585,29
20230830,121000,187620605,2590,2590,2590,2590,19
20230830,120900,187571395,2580,2580,2580,2580,0
20230830,120800,187571395,2580,2585,2585,2580,250
20230830,120700,186926350,2585,2585,2585,2585,0
20230830,120600,186926350,2585,2585,2585,2585,0
20230830,120500,186926350,2585,2585,2585,2585,0
20230830,120400,186926350,2585,2585,2585,2585,1366
20230830,120300,183395240,2585,2585,2585,2585,53
20230830,120200,183258235,2585,2585,2585,2585,90
20230830,120100,183025585,2585,2585,2585,2585,1
20230830,120000,183023000,2580,2590,2590,2580,2868
20230830,115900,175620040,2585,2585,2585,2585,0
20230830,115800,175620040,2585,2590,2590,2585,1000
20230830,115700,173034740,2590,2590,2590,2590,18
20230830,115600,172988120,2590,2590,2590,2590,43
20230830,115500,172876750,2590,2590,2590,2590,52
20230830,115400,172742070,2590,2590,2590,2590,24
20230830,115300,172679910,2590,2590,2590,2590,1
20230830,115200,172677320,2585,2590,2590,2585,1200
20230830,115100,169571930,2600,2600,2600,2600,0
20230830,115000,169571930,2600,2600,2600,2600,0
20230830,114900,169571930,2600,2600,2600,2600,1
20230830,114800,169569330,2590,2590,2590,2590,0
20230830,114700,169569330,2590,2590,2590,2590,0
20230830,114600,169569330,2590,2590,2590,2590,732
20230830,114500,167673450,2590,2590,2590,2590,2000
20230830,114400,162493450,2595,2595,2595,2595,2647
20230830,114300,155624485,2600,2600,2600,2600,4
20230830,114200,155614085,2600,2600,2600,2600,6
20230830,114100,155598485,2600,2600,2600,2600,0
20230830,114000,155598485,2600,2600,2600,2600,0
20230830,113900,155598485,2600,2600,2600,2600,0
20230830,113800,155598485,2600,2600,2600,2600,0
20230830,113700,155598485,2600,2600,2600,2600,30
20230830,113600,155520485,2600,2600,2600,2600,30
20230830,113500,155442485,2600,2600,2600,2600,0
20230830,113400,155442485,2600,2600,2600,2600,311
20230830,113300,154633885,2600,2600,2600,2600,50
20230830,113200,154503885,2600,2600,2600,2600,0
20230830,113100,154503885,2600,2600,2600,2600,160
20230830,113000,154087885,2605,2605,2605,2605,0
20230830,112900,154087885,2605,2605,2605,2605,0
20230830,112800,154087885,2605,2605,2605,2605,0
20230830,112700,154087885,2605,2605,2605,2605,100
20230830,112600,153827385,2605,2605,2605,2605,0
20230830,112500,153827385,2605,2605,2605,2605,1
20230830,112400,153824780,2600,2600,2600,2600,525
20230830,112300,152459780,2595,2595,2595,2595,374
20230830,112200,151489250,2590,2590,2590,2590,0
20230830,112100,151489250,2590,2590,2590,2590,0
20230830,112000,151489250,2590,2605,2605,2590,771
20230830,111900,149485715,2600,2600,2600,2600,0
20230830,111800,149485715,2600,2600,2600,2600,1000
20230830,111700,146885715,2605,2605,2605,2605,30
20230830,111600,146807565,2605,2605,2605,2605,60
20230830,111500,146651265,2605,2605,2605,2605,5
20230830,111400,146638240,2605,2605,2605,2605,0
20230830,111300,146638240,2605,2605,2605,2605,0
20230830,111200,146638240,2605,2605,2605,2605,0
20230830,111100,146638240,2605,2605,2605,2605,0
20230830,111000,146638240,2605,2605,2605,2605,1
20230830,110900,146635635,2595,2595,2595,2595,79
20230830,110800,146430630,2595,2595,2595,2595,1
20230830,110700,146428035,2605,2605,2605,2605,5
20230830,110600,146415010,2610,2610,2610,2610,0
20230830,110500,146415010,2610,2610,2610,2610,5
20230830,110400,146401960,2610,2610,2610,2610,0
20230830,110300,146401960,2610,2610,2610,2610,1
20230830,110200,146399350,2590,2595,2595,2590,1851
20230830,110100,141605170,2610,2610,2610,2610,0
20230830,110000,141605170,2610,2610,2610,2610,0
20230830,105900,141605170,2610,2610,2610,2610,0
20230830,105800,141605170,2610,2610,2610,2610,1
20230830,105700,141602560,2610,2590,2610,2590,15
20230830,105600,141563510,2610,2610,2610,2590,39
20230830,105500,141461740,2610,2610,2610,2610,0
20230830,105400,141461740,2610,2610,2610,2610,30
20230830,105300,141383440,2610,2585,2610,2585,187
20230830,105200,140899895,2585,2590,2590,2585,219
20230830,105100,140333435,2585,2595,2595,2585,8613
20230830,105000,118038215,2615,2615,2615,2615,0
20230830,104900,118038215,2615,2615,2615,2615,0
20230830,104800,118038215,2615,2615,2615,2615,0
20230830,104700,118038215,2615,2615,2615,2615,30
20230830,104600,117959765,2615,2615,2615,2615,0
20230830,104500,117959765,2615,2615,2615,2615,1
20230830,104400,117957150,2595,2595,2595,2595,533
20230830,104300,116574015,2600,2600,2600,2600,1
20230830,104200,116571415,2590,2600,2600,2590,6212
20230830,104100,100446215,2615,2600,2615,2600,1710
20230830,104000,96000200,2615,2615,2615,2600,6
20230830,103900,95984525,2600,2615,2615,2600,410
20230830,103800,94918375,2615,2610,2615,2610,201
20230830,103700,94393760,2600,2610,2610,2600,229
20230830,103600,93798310,2610,2610,2610,2610,1
20230830,103500,93795700,2610,2600,2610,2600,32
20230830,103400,93712490,2600,2600,2600,2600,20
20230830,103300,93660490,2590,2590,2590,2590,690
20230830,103200,91873390,2590,2595,2595,2590,1385
20230830,103100,88283570,2595,2600,2600,2595,3120
20230830,103000,80187110,2610,2600,2610,2600,405
20230830,102900,79134060,2610,2610,2610,2610,5
20230830,102800,79121010,2610,2600,2610,2600,201
20230830,102700,78598400,2620,2620,2620,2620,0
20230830,102600,78598400,2620,2620,2620,2620,0
20230830,102500,78598400,2620,2595,2620,2595,1349
20230830,102400,75096565,2600,2605,2605,2600,6485
20230830,102300,58234370,2605,2605,2605,2605,722
20230830,102200,56353560,2620,2620,2620,2620,2
20230830,102100,56348320,2620,2605,2620,2605,72
20230830,102000,56160730,2620,2620,2620,2620,2
20230830,101900,56155490,2620,2620,2620,2620,3
20230830,101800,56147630,2605,2605,2605,2605,3500
20230830,101700,47030130,2610,2610,2610,2610,0
20230830,101600,47030130,2610,2610,2610,2610,0
20230830,101500,47030130,2610,2610,2610,2610,96
20230830,101400,46779570,2610,2610,2610,2610,500
20230830,101300,45474570,2610,2610,2610,2610,110
20230830,101200,45187470,2610,2610,2610,2610,0
20230830,101100,45187470,2610,2610,2610,2610,0
20230830,101000,45187470,2610,2610,2610,2610,10
20230830,100900,45161370,2620,2620,2620,2620,1
20230830,100800,45158750,2605,2620,2620,2605,5000
20230830,100700,32108495,2625,2625,2625,2625,4
20230830,100600,32097995,2625,2625,2625,2625,0
20230830,100500,32097995,2625,2625,2625,2625,0
20230830,100400,32097995,2625,2625,2625,2625,0
20230830,100300,32097995,2625,2625,2625,2625,1
20230830,100200,32095370,2625,2625,2625,2625,0
20230830,100100,32095370,2625,2625,2625,2625,0
20230830,100000,32095370,2625,2625,2625,2625,2
20230830,095900,32090120,2625,2625,2625,2625,0
20230830,095800,32090120,2625,2625,2625,2625,0
20230830,095700,32090120,2625,2625,2625,2625,0
20230830,095600,32090120,2625,2625,2625,2625,21
20230830,095500,32034995,2620,2620,2620,2620,8
20230830,095400,32014035,2620,2620,2620,2620,2
20230830,095300,32008795,2615,2615,2615,2615,0
20230830,095200,32008795,2615,2615,2615,2615,287
20230830,095100,31258290,2615,2620,2620,2615,4713
20230830,095000,18933035,2625,2625,2625,2625,0
20230830,094900,18933035,2625,2615,2625,2615,73
20230830,094800,18742045,2625,2625,2625,2625,0
20230830,094700,18742045,2625,2625,2625,2620,706
20230830,094600,16891845,2630,2630,2630,2630,0
20230830,094500,16891845,2630,2630,2630,2630,500
20230830,094400,15576845,2630,2630,2630,2630,2
20230830,094300,15571585,2630,2630,2630,2630,0
20230830,094200,15571585,2630,2625,2630,2625,10
20230830,094100,15545330,2630,2630,2630,2630,100
20230830,094000,15282330,2630,2630,2630,2630,2
20230830,093900,15277070,2620,2620,2620,2620,1286
20230830,093800,11907750,2625,2625,2625,2625,465
20230830,093700,10687125,2635,2630,2635,2625,985
20230830,093600,8098990,2635,2635,2635,2635,11
20230830,093500,8070005,2635,2625,2635,2625,253
20230830,093400,7405850,2635,2635,2635,2635,0
20230830,093300,7405850,2635,2635,2635,2635,2
20230830,093200,7400580,2635,2625,2635,2625,46
20230830,093100,7279820,2635,2635,2635,2635,0
20230830,093000,7279820,2635,2630,2635,2625,52
20230830,092900,7143020,2635,2635,2635,2635,32
20230830,092800,7058700,2635,2635,2635,2635,18
20230830,092700,7011270,2635,2635,2635,2635,10
20230830,092600,6984920,2635,2635,2635,2635,30
20230830,092500,6905870,2635,2635,2635,2635,0
20230830,092400,6905870,2635,2635,2635,2635,10
20230830,092300,6879520,2630,2630,2630,2630,0
20230830,092200,6879520,2630,2630,2630,2630,0
20230830,092100,6879520,2630,2630,2635,2630,607
20230830,092000,5282610,2635,2635,2635,2635,0
20230830,091900,5282610,2635,2635,2635,2635,1
20230830,091800,5279975,2635,2635,2635,2635,130
20230830,091700,4937425,2635,2635,2635,2635,20
20230830,091600,4884725,2635,2635,2635,2635,54
20230830,091500,4742435,2635,2635,2635,2635,5
20230830,091400,4729260,2630,2635,2635,2630,847
20230830,091300,2501585,2635,2635,2635,2635,0
20230830,091200,2501585,2635,2635,2635,2635,1
20230830,091100,2498950,2640,2640,2640,2640,0
20230830,091000,2498950,2640,2650,2650,2640,231
20230830,090900,1888730,2650,2650,2650,2650,0
20230830,090800,1888730,2650,2650,2650,2650,5
20230830,090700,1875480,2655,2655,2655,2655,0
20230830,090600,1875480,2655,2655,2655,2655,0
20230830,090500,1875480,2655,2640,2655,2640,174
20230830,090400,1416045,2640,2640,2655,2640,21
20230830,090300,1360560,2640,2640,2640,2640,0
20230830,090200,1360560,2640,2640,2640,2640,0
20230830,090100,1360560,2640,2640,2640,2640,0
20230830,090000,1360560,2640,2670,2670,2640,512