KissMeData/290270/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,203800,53313755,4200,4200,4200,4200,531
20230830,203700,53313755,4200,4200,4200,4200,0
20230830,203600,53313755,4200,4200,4200,4200,0
20230830,203500,53313755,4200,4200,4200,4200,0
20230830,203400,53313755,4200,4200,4200,4200,0
20230830,203300,53313755,4200,4200,4200,4200,0
20230830,203200,53313755,4200,4200,4200,4200,0
20230830,203100,53313755,4200,4200,4200,4200,0
20230830,203000,53313755,4200,4200,4200,4200,0
20230830,202900,53313755,4200,4200,4200,4200,0
20230830,202800,53313755,4200,4200,4200,4200,0
20230830,202700,53313755,4200,4200,4200,4200,0
20230830,202600,53313755,4200,4200,4200,4200,0
20230830,202500,53313755,4200,4200,4200,4200,0
20230830,202400,53313755,4200,4200,4200,4200,0
20230830,202300,53313755,4200,4200,4200,4200,0
20230830,202200,53313755,4200,4200,4200,4200,0
20230830,202100,53313755,4200,4200,4200,4200,0
20230830,202000,53313755,4200,4200,4200,4200,0
20230830,201900,53313755,4200,4200,4200,4200,0
20230830,201800,53313755,4200,4200,4200,4200,0
20230830,201700,53313755,4200,4200,4200,4200,0
20230830,201600,53313755,4200,4200,4200,4200,0
20230830,201500,53313755,4200,4200,4200,4200,0
20230830,201400,53313755,4200,4200,4200,4200,0
20230830,201300,53313755,4200,4200,4200,4200,0
20230830,201200,53313755,4200,4200,4200,4200,0
20230830,201100,53313755,4200,4200,4200,4200,0
20230830,201000,53313755,4200,4200,4200,4200,0
20230830,200900,53313755,4200,4200,4200,4200,0
20230830,200800,53313755,4200,4200,4200,4200,531
20230830,200700,53313755,4200,4200,4200,4200,0
20230830,200600,53313755,4200,4200,4200,4200,0
20230830,200500,53313755,4200,4200,4200,4200,0
20230830,200400,53313755,4200,4200,4200,4200,0
20230830,200300,53313755,4200,4200,4200,4200,0
20230830,200200,53313755,4200,4200,4200,4200,0
20230830,200100,53313755,4200,4200,4200,4200,0
20230830,200000,53313755,4200,4200,4200,4200,0
20230830,195900,53313755,4200,4200,4200,4200,0
20230830,195800,53313755,4200,4200,4200,4200,0
20230830,195700,53313755,4200,4200,4200,4200,0
20230830,195600,53313755,4200,4200,4200,4200,0
20230830,195500,53313755,4200,4200,4200,4200,0
20230830,195400,53313755,4200,4200,4200,4200,0
20230830,195300,53313755,4200,4200,4200,4200,0
20230830,195200,53313755,4200,4200,4200,4200,0
20230830,195100,53313755,4200,4200,4200,4200,0
20230830,195000,53313755,4200,4200,4200,4200,0
20230830,194900,53313755,4200,4200,4200,4200,0
20230830,194800,53313755,4200,4200,4200,4200,0
20230830,194700,53313755,4200,4200,4200,4200,0
20230830,194600,53313755,4200,4200,4200,4200,0
20230830,194500,53313755,4200,4200,4200,4200,0
20230830,194400,53313755,4200,4200,4200,4200,0
20230830,194300,53313755,4200,4200,4200,4200,0
20230830,194200,53313755,4200,4200,4200,4200,0
20230830,194100,53313755,4200,4200,4200,4200,0
20230830,194000,53313755,4200,4200,4200,4200,0
20230830,193900,53313755,4200,4200,4200,4200,0
20230830,193800,53313755,4200,4200,4200,4200,531
20230830,193700,53313755,4200,4200,4200,4200,0
20230830,193600,53313755,4200,4200,4200,4200,0
20230830,193500,53313755,4200,4200,4200,4200,0
20230830,193400,53313755,4200,4200,4200,4200,0
20230830,193300,53313755,4200,4200,4200,4200,0
20230830,193200,53313755,4200,4200,4200,4200,0
20230830,193100,53313755,4200,4200,4200,4200,0
20230830,193000,53313755,4200,4200,4200,4200,0
20230830,192900,53313755,4200,4200,4200,4200,0
20230830,192800,53313755,4200,4200,4200,4200,0
20230830,192700,53313755,4200,4200,4200,4200,0
20230830,192600,53313755,4200,4200,4200,4200,0
20230830,192500,53313755,4200,4200,4200,4200,0
20230830,192400,53313755,4200,4200,4200,4200,0
20230830,192300,53313755,4200,4200,4200,4200,0
20230830,192200,53313755,4200,4200,4200,4200,0
20230830,192100,53313755,4200,4200,4200,4200,0
20230830,192000,53313755,4200,4200,4200,4200,0
20230830,191900,53313755,4200,4200,4200,4200,0
20230830,191800,53313755,4200,4200,4200,4200,0
20230830,191700,53313755,4200,4200,4200,4200,0
20230830,191600,53313755,4200,4200,4200,4200,0
20230830,191500,53313755,4200,4200,4200,4200,0
20230830,191400,53313755,4200,4200,4200,4200,0
20230830,191300,53313755,4200,4200,4200,4200,0
20230830,191200,53313755,4200,4200,4200,4200,0
20230830,191100,53313755,4200,4200,4200,4200,0
20230830,191000,53313755,4200,4200,4200,4200,0
20230830,190900,53313755,4200,4200,4200,4200,0
20230830,190800,53313755,4200,4200,4200,4200,531
20230830,190700,53313755,4200,4200,4200,4200,0
20230830,190600,53313755,4200,4200,4200,4200,0
20230830,190500,53313755,4200,4200,4200,4200,0
20230830,190400,53313755,4200,4200,4200,4200,0
20230830,190300,53313755,4200,4200,4200,4200,0
20230830,190200,53313755,4200,4200,4200,4200,0
20230830,190100,53313755,4200,4200,4200,4200,0
20230830,190000,53313755,4200,4200,4200,4200,0
20230830,185900,53313755,4200,4200,4200,4200,0
20230830,185800,53313755,4200,4200,4200,4200,0
20230830,185700,53313755,4200,4200,4200,4200,0
20230830,185600,53313755,4200,4200,4200,4200,0
20230830,185500,53313755,4200,4200,4200,4200,0
20230830,185400,53313755,4200,4200,4200,4200,0
20230830,185300,53313755,4200,4200,4200,4200,0
20230830,185200,53313755,4200,4200,4200,4200,0
20230830,185100,53313755,4200,4200,4200,4200,0
20230830,185000,53313755,4200,4200,4200,4200,0
20230830,184900,53313755,4200,4200,4200,4200,0
20230830,184800,53313755,4200,4200,4200,4200,0
20230830,184700,53313755,4200,4200,4200,4200,0
20230830,184600,53313755,4200,4200,4200,4200,0
20230830,184500,53313755,4200,4200,4200,4200,0
20230830,184400,53313755,4200,4200,4200,4200,0
20230830,184300,53313755,4200,4200,4200,4200,0
20230830,184200,53313755,4200,4200,4200,4200,0
20230830,184100,53313755,4200,4200,4200,4200,0
20230830,184000,53313755,4200,4200,4200,4200,0
20230830,183900,53313755,4200,4200,4200,4200,0
20230830,183800,53313755,4200,4200,4200,4200,531
20230830,183700,53313755,4200,4200,4200,4200,0
20230830,183600,53313755,4200,4200,4200,4200,0
20230830,183500,53313755,4200,4200,4200,4200,0
20230830,183400,53313755,4200,4200,4200,4200,0
20230830,183300,53313755,4200,4200,4200,4200,0
20230830,183200,53313755,4200,4200,4200,4200,0
20230830,183100,53313755,4200,4200,4200,4200,0
20230830,183000,53313755,4200,4200,4200,4200,0
20230830,182900,53313755,4200,4200,4200,4200,0
20230830,182800,53313755,4200,4200,4200,4200,0
20230830,182700,53313755,4200,4200,4200,4200,0
20230830,182600,53313755,4200,4200,4200,4200,0
20230830,182500,53313755,4200,4200,4200,4200,0
20230830,182400,53313755,4200,4200,4200,4200,0
20230830,182300,53313755,4200,4200,4200,4200,0
20230830,182200,53313755,4200,4200,4200,4200,0
20230830,182100,53313755,4200,4200,4200,4200,0
20230830,182000,53313755,4200,4200,4200,4200,0
20230830,181900,53313755,4200,4200,4200,4200,0
20230830,181800,53313755,4200,4200,4200,4200,0
20230830,181700,53313755,4200,4200,4200,4200,0
20230830,181600,53313755,4200,4200,4200,4200,0
20230830,181500,53313755,4200,4200,4200,4200,0
20230830,181400,53313755,4200,4200,4200,4200,0
20230830,181300,53313755,4200,4200,4200,4200,0
20230830,181200,53313755,4200,4200,4200,4200,0
20230830,181100,53313755,4200,4200,4200,4200,0
20230830,181000,53313755,4200,4200,4200,4200,0
20230830,180900,53313755,4200,4200,4200,4200,0
20230830,180800,53313755,4200,4200,4200,4200,531
20230830,180700,53313755,4200,4200,4200,4200,0
20230830,180600,53313755,4200,4200,4200,4200,0
20230830,180500,53313755,4200,4200,4200,4200,0
20230830,180400,53313755,4200,4200,4200,4200,0
20230830,180300,53313755,4200,4200,4200,4200,0
20230830,180200,53313755,4200,4200,4200,4200,0
20230830,180100,53313755,4200,4200,4200,4200,0
20230830,180000,53313755,4200,4200,4200,4200,0
20230830,175900,53313755,4200,4200,4200,4200,0
20230830,175800,53313755,4200,4200,4200,4200,0
20230830,175700,53313755,4200,4200,4200,4200,0
20230830,175600,53313755,4200,4200,4200,4200,0
20230830,175500,53313755,4200,4200,4200,4200,0
20230830,175400,53313755,4200,4200,4200,4200,0
20230830,175300,53313755,4200,4200,4200,4200,0
20230830,175200,53313755,4200,4200,4200,4200,0
20230830,175100,53313755,4200,4200,4200,4200,0
20230830,175000,53313755,4200,4200,4200,4200,0
20230830,174900,53313755,4200,4200,4200,4200,0
20230830,174800,53313755,4200,4200,4200,4200,0
20230830,174700,53313755,4200,4200,4200,4200,0
20230830,174600,53313755,4200,4200,4200,4200,0
20230830,174500,53313755,4200,4200,4200,4200,0
20230830,174400,53313755,4200,4200,4200,4200,0
20230830,174300,53313755,4200,4200,4200,4200,0
20230830,174200,53313755,4200,4200,4200,4200,0
20230830,174100,53313755,4200,4200,4200,4200,0
20230830,174000,53313755,4200,4200,4200,4200,0
20230830,173900,53313755,4200,4200,4200,4200,0
20230830,173800,53313755,4200,4200,4200,4200,531
20230830,173700,53313755,4200,4200,4200,4200,0
20230830,173600,53313755,4200,4200,4200,4200,0
20230830,173500,53313755,4200,4200,4200,4200,0
20230830,173400,53313755,4200,4200,4200,4200,0
20230830,173300,53313755,4200,4200,4200,4200,0
20230830,173200,53313755,4200,4200,4200,4200,0
20230830,173100,53313755,4200,4200,4200,4200,0
20230830,173000,53313755,4200,4200,4200,4200,0
20230830,172900,53313755,4200,4200,4200,4200,0
20230830,172800,53313755,4200,4200,4200,4200,0
20230830,172700,53313755,4200,4200,4200,4200,0
20230830,172600,53313755,4200,4200,4200,4200,0
20230830,172500,53313755,4200,4200,4200,4200,0
20230830,172400,53313755,4200,4200,4200,4200,0
20230830,172300,53313755,4200,4200,4200,4200,0
20230830,172200,53313755,4200,4200,4200,4200,0
20230830,172100,53313755,4200,4200,4200,4200,0
20230830,172000,53313755,4200,4200,4200,4200,0
20230830,171900,53313755,4200,4200,4200,4200,0
20230830,171800,53313755,4200,4200,4200,4200,0
20230830,171700,53313755,4200,4200,4200,4200,0
20230830,171600,53313755,4200,4200,4200,4200,0
20230830,171500,53313755,4200,4200,4200,4200,0
20230830,171400,53313755,4200,4200,4200,4200,0
20230830,171300,53313755,4200,4200,4200,4200,0
20230830,171200,53313755,4200,4200,4200,4200,0
20230830,171100,53313755,4200,4200,4200,4200,0
20230830,171000,53313755,4200,4200,4200,4200,0
20230830,170900,53313755,4200,4200,4200,4200,0
20230830,170800,53313755,4200,4200,4200,4200,531
20230830,170700,53313755,4200,4200,4200,4200,0
20230830,170600,53313755,4200,4200,4200,4200,0
20230830,170500,53313755,4200,4200,4200,4200,0
20230830,170400,53313755,4200,4200,4200,4200,0
20230830,170300,53313755,4200,4200,4200,4200,0
20230830,170200,53313755,4200,4200,4200,4200,0
20230830,170100,53313755,4200,4200,4200,4200,0
20230830,170000,53313755,4200,4200,4200,4200,0
20230830,165900,53313755,4200,4200,4200,4200,0
20230830,165800,53313755,4200,4200,4200,4200,0
20230830,165700,53313755,4200,4200,4200,4200,0
20230830,165600,53313755,4200,4200,4200,4200,0
20230830,165500,53313755,4200,4200,4200,4200,0
20230830,165400,53313755,4200,4200,4200,4200,0
20230830,165300,53313755,4200,4200,4200,4200,0
20230830,165200,53313755,4200,4200,4200,4200,0
20230830,165100,53313755,4200,4200,4200,4200,0
20230830,165000,53313755,4200,4200,4200,4200,0
20230830,164900,53313755,4200,4200,4200,4200,0
20230830,164800,53313755,4200,4200,4200,4200,0
20230830,164700,53313755,4200,4200,4200,4200,0
20230830,164600,53313755,4200,4200,4200,4200,0
20230830,164500,53313755,4200,4200,4200,4200,0
20230830,164400,53313755,4200,4200,4200,4200,0
20230830,164300,53313755,4200,4200,4200,4200,0
20230830,164200,53313755,4200,4200,4200,4200,0
20230830,164100,53313755,4200,4200,4200,4200,0
20230830,164000,53313755,4200,4200,4200,4200,0
20230830,163900,53313755,4200,4200,4200,4200,0
20230830,163800,53313755,4200,4200,4200,4200,531
20230830,163700,53313755,4200,4200,4200,4200,0
20230830,163600,53313755,4200,4200,4200,4200,0
20230830,163500,53313755,4200,4200,4200,4200,0
20230830,163400,53313755,4200,4200,4200,4200,0
20230830,163300,53313755,4200,4200,4200,4200,0
20230830,163200,53313755,4200,4200,4200,4200,0
20230830,163100,53313755,4200,4200,4200,4200,0
20230830,163000,53313755,4200,4200,4200,4200,0
20230830,162900,53313755,4200,4200,4200,4200,0
20230830,162800,53313755,4200,4200,4200,4200,0
20230830,162700,53313755,4200,4200,4200,4200,0
20230830,162600,53313755,4200,4200,4200,4200,0
20230830,162500,53313755,4200,4200,4200,4200,0
20230830,162400,53313755,4200,4200,4200,4200,0
20230830,162300,53313755,4200,4200,4200,4200,0
20230830,162200,53313755,4200,4200,4200,4200,0
20230830,162100,53313755,4200,4200,4200,4200,0
20230830,162000,53313755,4200,4200,4200,4200,0
20230830,161900,53313755,4200,4200,4200,4200,0
20230830,161800,53313755,4200,4200,4200,4200,0
20230830,161700,53313755,4200,4200,4200,4200,0
20230830,161600,53313755,4200,4200,4200,4200,0
20230830,161500,53313755,4200,4200,4200,4200,0
20230830,161400,53313755,4200,4200,4200,4200,0
20230830,161300,53313755,4200,4200,4200,4200,0
20230830,161200,53313755,4200,4200,4200,4200,0
20230830,161100,53313755,4200,4200,4200,4200,0
20230830,161000,53313755,4200,4200,4200,4200,0
20230830,160900,53313755,4200,4200,4200,4200,0
20230830,160800,53313755,4200,4200,4200,4200,531
20230830,160700,53313755,4200,4200,4200,4200,0
20230830,160600,53313755,4200,4200,4200,4200,0
20230830,160500,53313755,4200,4200,4200,4200,0
20230830,160400,53313755,4200,4200,4200,4200,0
20230830,160300,53313755,4200,4200,4200,4200,0
20230830,160200,53313755,4200,4200,4200,4200,0
20230830,160100,53313755,4200,4200,4200,4200,0
20230830,160000,53313755,4200,4200,4200,4200,0
20230830,155900,53313755,4200,4200,4200,4200,0
20230830,155800,53313755,4200,4200,4200,4200,0
20230830,155700,53313755,4200,4200,4200,4200,0
20230830,155600,53313755,4200,4200,4200,4200,0
20230830,155500,53313755,4200,4200,4200,4200,0
20230830,155400,53313755,4200,4200,4200,4200,0
20230830,155300,53313755,4200,4200,4200,4200,0
20230830,155200,53313755,4200,4200,4200,4200,0
20230830,155100,53313755,4200,4200,4200,4200,0
20230830,155000,53313755,4200,4200,4200,4200,0
20230830,154900,53313755,4200,4200,4200,4200,0
20230830,154800,53313755,4200,4200,4200,4200,0
20230830,154700,53313755,4200,4200,4200,4200,0
20230830,154600,53313755,4200,4200,4200,4200,0
20230830,154500,53313755,4200,4200,4200,4200,0
20230830,154400,53313755,4200,4200,4200,4200,0
20230830,154300,53313755,4200,4200,4200,4200,0
20230830,154200,53313755,4200,4200,4200,4200,0
20230830,154100,53313755,4200,4200,4200,4200,0
20230830,154000,53313755,4200,4200,4200,4200,0
20230830,153900,53313755,4200,4200,4200,4200,0
20230830,153800,53313755,4200,4200,4200,4200,531
20230830,153700,53313755,4200,4200,4200,4200,0
20230830,153600,53313755,4200,4200,4200,4200,0
20230830,153500,53313755,4200,4200,4200,4200,0
20230830,153400,53313755,4200,4200,4200,4200,0
20230830,153300,53313755,4200,4200,4200,4200,0
20230830,153200,53313755,4200,4200,4200,4200,0
20230830,153100,53313755,4200,4200,4200,4200,0
20230830,153000,53313755,4200,4200,4200,4200,531
20230830,152900,51083555,4190,4190,4190,4190,0
20230830,152800,51083555,4190,4190,4190,4190,0
20230830,152700,51083555,4190,4190,4190,4190,0
20230830,152600,51083555,4190,4190,4190,4190,0
20230830,152500,51083555,4190,4190,4190,4190,0
20230830,152400,51083555,4190,4190,4190,4190,0
20230830,152300,51083555,4190,4190,4190,4190,0
20230830,152200,51083555,4190,4190,4190,4190,0
20230830,152100,51083555,4190,4190,4190,4190,0
20230830,152000,51083555,4190,4190,4190,4190,0
20230830,151900,51083555,4190,4190,4190,4190,0
20230830,151800,51083555,4190,4190,4190,4190,0
20230830,151700,51083555,4190,4190,4190,4190,0
20230830,151600,51083555,4190,4190,4190,4190,0
20230830,151500,51083555,4190,4190,4190,4190,0
20230830,151400,51083555,4190,4190,4190,4190,24
20230830,151300,50982995,4190,4190,4190,4190,0
20230830,151200,50982995,4190,4190,4190,4190,1
20230830,151100,50978805,4185,4185,4185,4185,15
20230830,151000,50916030,4185,4185,4185,4185,32
20230830,150900,50782110,4185,4185,4185,4185,0
20230830,150800,50782110,4185,4185,4185,4185,0
20230830,150700,50782110,4185,4185,4185,4185,0
20230830,150600,50782110,4185,4185,4185,4185,0
20230830,150500,50782110,4185,4185,4185,4185,0
20230830,150400,50782110,4185,4185,4185,4185,0
20230830,150300,50782110,4185,4185,4185,4185,0
20230830,150200,50782110,4185,4185,4185,4185,0
20230830,150100,50782110,4185,4185,4185,4185,0
20230830,150000,50782110,4185,4185,4185,4185,0
20230830,145900,50782110,4185,4185,4185,4185,0
20230830,145800,50782110,4185,4185,4185,4185,0
20230830,145700,50782110,4185,4185,4185,4185,0
20230830,145600,50782110,4185,4185,4185,4185,0
20230830,145500,50782110,4185,4185,4185,4185,4
20230830,145400,50765370,4175,4175,4175,4175,0
20230830,145300,50765370,4175,4175,4175,4175,0
20230830,145200,50765370,4175,4175,4175,4175,0
20230830,145100,50765370,4175,4175,4175,4175,0
20230830,145000,50765370,4175,4175,4175,4175,0
20230830,144900,50765370,4175,4175,4175,4175,0
20230830,144800,50765370,4175,4175,4175,4175,381
20230830,144700,49174695,4190,4190,4190,4190,0
20230830,144600,49174695,4190,4190,4190,4190,0
20230830,144500,49174695,4190,4190,4190,4190,0
20230830,144400,49174695,4190,4190,4190,4190,0
20230830,144300,49174695,4190,4190,4190,4190,0
20230830,144200,49174695,4190,4190,4190,4190,0
20230830,144100,49174695,4190,4190,4190,4190,0
20230830,144000,49174695,4190,4190,4190,4190,1
20230830,143900,49170505,4175,4175,4175,4175,0
20230830,143800,49170505,4175,4175,4175,4175,0
20230830,143700,49170505,4175,4175,4175,4175,0
20230830,143600,49170505,4175,4175,4175,4175,0
20230830,143500,49170505,4175,4175,4175,4175,0
20230830,143400,49170505,4175,4175,4175,4175,0
20230830,143300,49170505,4175,4175,4175,4175,0
20230830,143200,49170505,4175,4175,4175,4175,0
20230830,143100,49170505,4175,4175,4175,4175,0
20230830,143000,49170505,4175,4175,4175,4175,0
20230830,142900,49170505,4175,4175,4175,4175,0
20230830,142800,49170505,4175,4175,4175,4175,0
20230830,142700,49170505,4175,4175,4175,4175,0
20230830,142600,49170505,4175,4175,4175,4175,0
20230830,142500,49170505,4175,4175,4175,4175,2
20230830,142400,49162155,4175,4175,4175,4175,0
20230830,142300,49162155,4175,4175,4175,4175,0
20230830,142200,49162155,4175,4175,4175,4175,0
20230830,142100,49162155,4175,4175,4175,4175,0
20230830,142000,49162155,4175,4175,4175,4175,0
20230830,141900,49162155,4175,4175,4175,4175,0
20230830,141800,49162155,4175,4175,4175,4175,0
20230830,141700,49162155,4175,4175,4175,4175,0
20230830,141600,49162155,4175,4175,4175,4175,0
20230830,141500,49162155,4175,4175,4175,4175,0
20230830,141400,49162155,4175,4175,4175,4175,0
20230830,141300,49162155,4175,4175,4175,4175,0
20230830,141200,49162155,4175,4175,4175,4175,0
20230830,141100,49162155,4175,4175,4175,4175,0
20230830,141000,49162155,4175,4175,4175,4175,0
20230830,140900,49162155,4175,4175,4175,4175,0
20230830,140800,49162155,4175,4175,4175,4175,10
20230830,140700,49120405,4175,4175,4175,4175,1
20230830,140600,49116230,4190,4190,4190,4190,0
20230830,140500,49116230,4190,4190,4190,4190,0
20230830,140400,49116230,4190,4190,4190,4190,0
20230830,140300,49116230,4190,4190,4190,4190,0
20230830,140200,49116230,4190,4190,4190,4190,0
20230830,140100,49116230,4190,4190,4190,4190,0
20230830,140000,49116230,4190,4190,4190,4190,0
20230830,135900,49116230,4190,4190,4190,4190,0
20230830,135800,49116230,4190,4190,4190,4190,0
20230830,135700,49116230,4190,4190,4190,4190,0
20230830,135600,49116230,4190,4190,4190,4190,0
20230830,135500,49116230,4190,4190,4190,4190,0
20230830,135400,49116230,4190,4190,4190,4190,0
20230830,135300,49116230,4190,4190,4190,4190,0
20230830,135200,49116230,4190,4190,4190,4190,0
20230830,135100,49116230,4190,4190,4190,4190,1
20230830,135000,49112040,4190,4190,4190,4190,0
20230830,134900,49112040,4190,4190,4190,4190,0
20230830,134800,49112040,4190,4190,4190,4190,0
20230830,134700,49112040,4190,4190,4190,4190,0
20230830,134600,49112040,4190,4190,4190,4190,2
20230830,134500,49103660,4185,4185,4185,4185,0
20230830,134400,49103660,4185,4185,4185,4185,0
20230830,134300,49103660,4185,4185,4185,4185,0
20230830,134200,49103660,4185,4185,4185,4185,0
20230830,134100,49103660,4185,4185,4185,4185,2
20230830,134000,49095290,4190,4190,4190,4190,0
20230830,133900,49095290,4190,4190,4190,4190,0
20230830,133800,49095290,4190,4190,4190,4190,0
20230830,133700,49095290,4190,4190,4190,4190,2
20230830,133600,49086910,4190,4175,4190,4175,199
20230830,133500,48254710,4175,4175,4175,4175,1500
20230830,133400,41992210,4165,4165,4165,4165,0
20230830,133300,41992210,4165,4165,4165,4165,0
20230830,133200,41992210,4165,4175,4175,4165,787
20230830,133100,38706670,4175,4175,4175,4175,0
20230830,133000,38706670,4175,4175,4175,4175,0
20230830,132900,38706670,4175,4175,4175,4175,0
20230830,132800,38706670,4175,4175,4175,4175,0
20230830,132700,38706670,4175,4175,4175,4175,0
20230830,132600,38706670,4175,4175,4175,4175,0
20230830,132500,38706670,4175,4175,4175,4175,0
20230830,132400,38706670,4175,4175,4175,4175,0
20230830,132300,38706670,4175,4175,4175,4175,0
20230830,132200,38706670,4175,4175,4175,4175,0
20230830,132100,38706670,4175,4175,4175,4175,0
20230830,132000,38706670,4175,4175,4175,4175,0
20230830,131900,38706670,4175,4175,4175,4175,0
20230830,131800,38706670,4175,4175,4175,4175,0
20230830,131700,38706670,4175,4175,4175,4175,0
20230830,131600,38706670,4175,4175,4175,4175,0
20230830,131500,38706670,4175,4175,4175,4175,0
20230830,131400,38706670,4175,4175,4175,4175,0
20230830,131300,38706670,4175,4175,4175,4175,0
20230830,131200,38706670,4175,4175,4175,4175,0
20230830,131100,38706670,4175,4175,4175,4175,0
20230830,131000,38706670,4175,4175,4175,4175,0
20230830,130900,38706670,4175,4175,4175,4175,100
20230830,130800,38289170,4160,4160,4160,4160,0
20230830,130700,38289170,4160,4160,4160,4160,0
20230830,130600,38289170,4160,4160,4160,4160,0
20230830,130500,38289170,4160,4160,4160,4160,0
20230830,130400,38289170,4160,4160,4160,4160,0
20230830,130300,38289170,4160,4160,4160,4160,0
20230830,130200,38289170,4160,4160,4160,4160,0
20230830,130100,38289170,4160,4160,4160,4160,0
20230830,130000,38289170,4160,4160,4160,4160,0
20230830,125900,38289170,4160,4160,4160,4160,0
20230830,125800,38289170,4160,4160,4160,4160,0
20230830,125700,38289170,4160,4160,4160,4160,0
20230830,125600,38289170,4160,4160,4160,4160,0
20230830,125500,38289170,4160,4160,4160,4160,0
20230830,125400,38289170,4160,4165,4165,4160,84
20230830,125300,37939440,4175,4175,4175,4175,0
20230830,125200,37939440,4175,4175,4175,4175,0
20230830,125100,37939440,4175,4175,4175,4175,0
20230830,125000,37939440,4175,4175,4175,4175,0
20230830,124900,37939440,4175,4175,4175,4175,0
20230830,124800,37939440,4175,4175,4175,4175,0
20230830,124700,37939440,4175,4175,4175,4175,0
20230830,124600,37939440,4175,4175,4175,4175,0
20230830,124500,37939440,4175,4175,4175,4175,430
20230830,124400,36144190,4175,4175,4175,4175,0
20230830,124300,36144190,4175,4175,4175,4175,0
20230830,124200,36144190,4175,4175,4175,4175,0
20230830,124100,36144190,4175,4175,4175,4175,0
20230830,124000,36144190,4175,4175,4175,4175,0
20230830,123900,36144190,4175,4175,4175,4175,0
20230830,123800,36144190,4175,4175,4175,4175,0
20230830,123700,36144190,4175,4175,4175,4175,0
20230830,123600,36144190,4175,4175,4175,4175,50
20230830,123500,35935440,4175,4175,4175,4175,0
20230830,123400,35935440,4175,4175,4175,4175,0
20230830,123300,35935440,4175,4175,4175,4175,0
20230830,123200,35935440,4175,4175,4175,4175,0
20230830,123100,35935440,4175,4175,4175,4175,0
20230830,123000,35935440,4175,4175,4175,4175,0
20230830,122900,35935440,4175,4175,4175,4175,0
20230830,122800,35935440,4175,4175,4175,4175,0
20230830,122700,35935440,4175,4175,4175,4175,0
20230830,122600,35935440,4175,4175,4175,4175,0
20230830,122500,35935440,4175,4175,4175,4175,0
20230830,122400,35935440,4175,4175,4175,4175,0
20230830,122300,35935440,4175,4175,4175,4175,0
20230830,122200,35935440,4175,4170,4175,4170,120
20230830,122100,35435035,4160,4160,4160,4160,0
20230830,122000,35435035,4160,4160,4160,4160,0
20230830,121900,35435035,4160,4160,4160,4160,0
20230830,121800,35435035,4160,4160,4160,4160,0
20230830,121700,35435035,4160,4160,4160,4160,0
20230830,121600,35435035,4160,4160,4160,4160,0
20230830,121500,35435035,4160,4160,4160,4160,80
20230830,121400,35102235,4170,4170,4170,4170,0
20230830,121300,35102235,4170,4170,4170,4170,0
20230830,121200,35102235,4170,4170,4170,4170,0
20230830,121100,35102235,4170,4170,4170,4170,2
20230830,121000,35093895,4160,4160,4160,4160,0
20230830,120900,35093895,4160,4160,4160,4160,0
20230830,120800,35093895,4160,4160,4160,4160,0
20230830,120700,35093895,4160,4160,4160,4160,0
20230830,120600,35093895,4160,4160,4160,4160,0
20230830,120500,35093895,4160,4160,4160,4160,80
20230830,120400,34761095,4170,4170,4170,4170,1
20230830,120300,34756925,4160,4160,4160,4160,0
20230830,120200,34756925,4160,4160,4160,4160,51
20230830,120100,34544765,4160,4160,4160,4160,19
20230830,120000,34465725,4160,4160,4160,4160,59
20230830,115900,34220285,4160,4160,4160,4160,0
20230830,115800,34220285,4160,4160,4160,4160,124
20230830,115700,33704445,4160,4160,4160,4160,0
20230830,115600,33704445,4160,4160,4160,4160,0
20230830,115500,33704445,4160,4160,4160,4160,0
20230830,115400,33704445,4160,4160,4160,4160,0
20230830,115300,33704445,4160,4160,4160,4160,113
20230830,115200,33234365,4160,4160,4160,4160,0
20230830,115100,33234365,4160,4160,4160,4160,0
20230830,115000,33234365,4160,4160,4160,4160,0
20230830,114900,33234365,4160,4160,4160,4160,0
20230830,114800,33234365,4160,4160,4160,4160,0
20230830,114700,33234365,4160,4160,4160,4160,0
20230830,114600,33234365,4160,4160,4160,4160,0
20230830,114500,33234365,4160,4160,4160,4160,0
20230830,114400,33234365,4160,4160,4160,4160,0
20230830,114300,33234365,4160,4160,4160,4160,0
20230830,114200,33234365,4160,4160,4160,4160,0
20230830,114100,33234365,4160,4160,4160,4160,0
20230830,114000,33234365,4160,4160,4160,4160,0
20230830,113900,33234365,4160,4160,4160,4160,0
20230830,113800,33234365,4160,4160,4160,4160,0
20230830,113700,33234365,4160,4160,4160,4160,0
20230830,113600,33234365,4160,4160,4160,4160,0
20230830,113500,33234365,4160,4160,4160,4160,0
20230830,113400,33234365,4160,4160,4160,4160,0
20230830,113300,33234365,4160,4160,4160,4160,0
20230830,113200,33234365,4160,4160,4160,4160,100
20230830,113100,32818365,4155,4155,4155,4155,0
20230830,113000,32818365,4155,4155,4155,4155,0
20230830,112900,32818365,4155,4155,4155,4155,0
20230830,112800,32818365,4155,4155,4155,4155,0
20230830,112700,32818365,4155,4155,4155,4155,50
20230830,112600,32610615,4150,4150,4150,4150,0
20230830,112500,32610615,4150,4150,4150,4150,0
20230830,112400,32610615,4150,4150,4150,4150,0
20230830,112300,32610615,4150,4150,4150,4150,0
20230830,112200,32610615,4150,4150,4150,4150,0
20230830,112100,32610615,4150,4150,4150,4150,0
20230830,112000,32610615,4150,4150,4150,4150,0
20230830,111900,32610615,4150,4150,4150,4150,0
20230830,111800,32610615,4150,4150,4150,4150,0
20230830,111700,32610615,4150,4150,4150,4150,0
20230830,111600,32610615,4150,4150,4150,4150,0
20230830,111500,32610615,4150,4150,4150,4150,0
20230830,111400,32610615,4150,4150,4150,4150,0
20230830,111300,32610615,4150,4150,4150,4150,0
20230830,111200,32610615,4150,4160,4160,4150,633
20230830,111100,29980390,4160,4160,4160,4160,0
20230830,111000,29980390,4160,4160,4160,4160,0
20230830,110900,29980390,4160,4160,4160,4160,5
20230830,110800,29959590,4170,4170,4170,4170,0
20230830,110700,29959590,4170,4170,4170,4170,0
20230830,110600,29959590,4170,4170,4170,4170,0
20230830,110500,29959590,4170,4160,4170,4160,561
20230830,110400,27621010,4160,4160,4160,4160,0
20230830,110300,27621010,4160,4160,4160,4160,74
20230830,110200,27313170,4165,4165,4165,4165,1000
20230830,110100,23148170,4165,4165,4165,4165,0
20230830,110000,23148170,4165,4165,4165,4165,0
20230830,105900,23148170,4165,4165,4165,4165,5
20230830,105800,23127345,4165,4165,4165,4165,0
20230830,105700,23127345,4165,4165,4165,4165,70
20230830,105600,22835795,4165,4165,4165,4165,178
20230830,105500,22094425,4165,4165,4165,4165,401
20230830,105400,20424260,4165,4165,4165,4165,201
20230830,105300,19587095,4165,4165,4165,4165,200
20230830,105200,18754095,4165,4165,4165,4165,0
20230830,105100,18754095,4165,4165,4165,4165,200
20230830,105000,17921095,4170,4170,4170,4170,0
20230830,104900,17921095,4170,4170,4170,4170,0
20230830,104800,17921095,4170,4170,4170,4170,0
20230830,104700,17921095,4170,4170,4170,4170,0
20230830,104600,17921095,4170,4170,4170,4170,0
20230830,104500,17921095,4170,4170,4170,4170,0
20230830,104400,17921095,4170,4170,4170,4170,0
20230830,104300,17921095,4170,4170,4170,4170,0
20230830,104200,17921095,4170,4170,4170,4170,0
20230830,104100,17921095,4170,4170,4170,4170,4
20230830,104000,17904415,4170,4170,4170,4170,0
20230830,103900,17904415,4170,4170,4170,4170,0
20230830,103800,17904415,4170,4170,4170,4170,0
20230830,103700,17904415,4170,4170,4170,4170,0
20230830,103600,17904415,4170,4170,4170,4170,10
20230830,103500,17862715,4170,4170,4170,4170,1
20230830,103400,17858545,4160,4160,4160,4160,0
20230830,103300,17858545,4160,4160,4160,4160,0
20230830,103200,17858545,4160,4160,4160,4160,0
20230830,103100,17858545,4160,4160,4160,4160,0
20230830,103000,17858545,4160,4160,4160,4160,0
20230830,102900,17858545,4160,4160,4160,4160,0
20230830,102800,17858545,4160,4160,4160,4160,0
20230830,102700,17858545,4160,4160,4160,4160,0
20230830,102600,17858545,4160,4160,4160,4160,0
20230830,102500,17858545,4160,4160,4160,4160,1
20230830,102400,17854385,4170,4170,4170,4170,0
20230830,102300,17854385,4170,4170,4170,4170,0
20230830,102200,17854385,4170,4170,4170,4170,0
20230830,102100,17854385,4170,4170,4170,4170,0
20230830,102000,17854385,4170,4170,4170,4170,0
20230830,101900,17854385,4170,4170,4170,4170,0
20230830,101800,17854385,4170,4170,4170,4170,0
20230830,101700,17854385,4170,4170,4170,4170,0
20230830,101600,17854385,4170,4170,4170,4170,0
20230830,101500,17854385,4170,4170,4170,4170,0
20230830,101400,17854385,4170,4170,4170,4170,0
20230830,101300,17854385,4170,4160,4170,4160,13
20230830,101200,17800285,4160,4160,4160,4160,0
20230830,101100,17800285,4160,4160,4160,4160,69
20230830,101000,17513245,4160,4160,4160,4160,0
20230830,100900,17513245,4160,4160,4160,4160,0
20230830,100800,17513245,4160,4160,4160,4160,60
20230830,100700,17263645,4160,4160,4160,4160,0
20230830,100600,17263645,4160,4160,4160,4160,0
20230830,100500,17263645,4160,4160,4160,4160,0
20230830,100400,17263645,4160,4160,4160,4160,1
20230830,100300,17259485,4160,4160,4160,4160,0
20230830,100200,17259485,4160,4160,4160,4160,125
20230830,100100,16739485,4160,4160,4160,4160,0
20230830,100000,16739485,4160,4160,4160,4160,0
20230830,095900,16739485,4160,4170,4170,4160,74
20230830,095800,16431565,4175,4175,4175,4175,0
20230830,095700,16431565,4175,4175,4175,4175,0
20230830,095600,16431565,4175,4175,4175,4175,0
20230830,095500,16431565,4175,4175,4175,4175,0
20230830,095400,16431565,4175,4175,4175,4175,0
20230830,095300,16431565,4175,4175,4175,4175,7
20230830,095200,16402340,4175,4175,4175,4175,0
20230830,095100,16402340,4175,4175,4175,4175,1
20230830,095000,16398165,4185,4185,4185,4185,0
20230830,094900,16398165,4185,4185,4185,4185,0
20230830,094800,16398165,4185,4185,4185,4185,0
20230830,094700,16398165,4185,4185,4185,4185,0
20230830,094600,16398165,4185,4185,4185,4185,0
20230830,094500,16398165,4185,4185,4185,4185,1
20230830,094400,16393980,4200,4200,4200,4200,0
20230830,094300,16393980,4200,4200,4200,4200,0
20230830,094200,16393980,4200,4200,4200,4200,0
20230830,094100,16393980,4200,4200,4200,4200,1200
20230830,094000,11353980,4200,4200,4200,4200,0
20230830,093900,11353980,4200,4200,4200,4200,2
20230830,093800,11345580,4200,4200,4200,4200,0
20230830,093700,11345580,4200,4200,4200,4200,0
20230830,093600,11345580,4200,4200,4200,4200,0
20230830,093500,11345580,4200,4200,4200,4200,0
20230830,093400,11345580,4200,4200,4200,4200,0
20230830,093300,11345580,4200,4200,4200,4200,2
20230830,093200,11337180,4195,4195,4195,4195,0
20230830,093100,11337180,4195,4190,4195,4190,50
20230830,093000,11127490,4190,4190,4190,4190,0
20230830,092900,11127490,4190,4190,4190,4190,0
20230830,092800,11127490,4190,4190,4190,4190,0
20230830,092700,11127490,4190,4190,4190,4190,10
20230830,092600,11085590,4190,4190,4190,4190,0
20230830,092500,11085590,4190,4190,4190,4190,0
20230830,092400,11085590,4190,4190,4190,4190,0
20230830,092300,11085590,4190,4195,4205,4190,510
20230830,092200,8948640,4195,4185,4195,4175,53
20230830,092100,8727295,4165,4165,4165,4165,0
20230830,092000,8727295,4165,4185,4185,4165,4
20230830,091900,8710610,4170,4185,4185,4170,634
20230830,091800,6066650,4160,4180,4180,4160,15
20230830,091700,6004090,4180,4200,4200,4180,686
20230830,091600,3135745,4200,4200,4200,4200,0
20230830,091500,3135745,4200,4200,4200,4200,1
20230830,091400,3131545,4200,4200,4200,4200,10
20230830,091300,3089545,4200,4225,4225,4200,6
20230830,091200,3064320,4200,4220,4225,4200,4
20230830,091100,3047455,4225,4225,4225,4225,0
20230830,091000,3047455,4225,4225,4225,4225,0
20230830,090900,3047455,4225,4225,4225,4225,2
20230830,090800,3039005,4230,4230,4230,4230,0
20230830,090700,3039005,4230,4230,4230,4230,0
20230830,090600,3039005,4230,4210,4230,4210,19
20230830,090500,2958890,4210,4195,4210,4195,439
20230830,090400,1116305,4185,4185,4185,4185,0
20230830,090300,1116305,4185,4190,4190,4185,20
20230830,090200,1032595,4195,4195,4195,4195,121
20230830,090100,525000,4200,4200,4200,4200,2
20230830,090000,516600,4200,4200,4200,4200,123