KissMeData/220180/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,202200,152464830,3270,3270,3270,3270,11436
20230830,202100,152464830,3270,3270,3270,3270,0
20230830,202000,152464830,3270,3270,3270,3270,0
20230830,201900,152464830,3270,3270,3270,3270,0
20230830,201800,152464830,3270,3270,3270,3270,0
20230830,201700,152464830,3270,3270,3270,3270,0
20230830,201600,152464830,3270,3270,3270,3270,0
20230830,201500,152464830,3270,3270,3270,3270,0
20230830,201400,152464830,3270,3270,3270,3270,0
20230830,201300,152464830,3270,3270,3270,3270,0
20230830,201200,152464830,3270,3270,3270,3270,0
20230830,201100,152464830,3270,3270,3270,3270,0
20230830,201000,152464830,3270,3270,3270,3270,0
20230830,200900,152464830,3270,3270,3270,3270,0
20230830,200800,152464830,3270,3270,3270,3270,0
20230830,200700,152464830,3270,3270,3270,3270,0
20230830,200600,152464830,3270,3270,3270,3270,0
20230830,200500,152464830,3270,3270,3270,3270,0
20230830,200400,152464830,3270,3270,3270,3270,0
20230830,200300,152464830,3270,3270,3270,3270,0
20230830,200200,152464830,3270,3270,3270,3270,0
20230830,200100,152464830,3270,3270,3270,3270,0
20230830,200000,152464830,3270,3270,3270,3270,0
20230830,195900,152464830,3270,3270,3270,3270,0
20230830,195800,152464830,3270,3270,3270,3270,0
20230830,195700,152464830,3270,3270,3270,3270,0
20230830,195600,152464830,3270,3270,3270,3270,0
20230830,195500,152464830,3270,3270,3270,3270,0
20230830,195400,152464830,3270,3270,3270,3270,0
20230830,195300,152464830,3270,3270,3270,3270,0
20230830,195200,152464830,3270,3270,3270,3270,11436
20230830,195100,152464830,3270,3270,3270,3270,0
20230830,195000,152464830,3270,3270,3270,3270,0
20230830,194900,152464830,3270,3270,3270,3270,0
20230830,194800,152464830,3270,3270,3270,3270,0
20230830,194700,152464830,3270,3270,3270,3270,0
20230830,194600,152464830,3270,3270,3270,3270,0
20230830,194500,152464830,3270,3270,3270,3270,0
20230830,194400,152464830,3270,3270,3270,3270,0
20230830,194300,152464830,3270,3270,3270,3270,0
20230830,194200,152464830,3270,3270,3270,3270,0
20230830,194100,152464830,3270,3270,3270,3270,0
20230830,194000,152464830,3270,3270,3270,3270,0
20230830,193900,152464830,3270,3270,3270,3270,0
20230830,193800,152464830,3270,3270,3270,3270,0
20230830,193700,152464830,3270,3270,3270,3270,0
20230830,193600,152464830,3270,3270,3270,3270,0
20230830,193500,152464830,3270,3270,3270,3270,0
20230830,193400,152464830,3270,3270,3270,3270,0
20230830,193300,152464830,3270,3270,3270,3270,0
20230830,193200,152464830,3270,3270,3270,3270,0
20230830,193100,152464830,3270,3270,3270,3270,0
20230830,193000,152464830,3270,3270,3270,3270,0
20230830,192900,152464830,3270,3270,3270,3270,0
20230830,192800,152464830,3270,3270,3270,3270,0
20230830,192700,152464830,3270,3270,3270,3270,0
20230830,192600,152464830,3270,3270,3270,3270,0
20230830,192500,152464830,3270,3270,3270,3270,0
20230830,192400,152464830,3270,3270,3270,3270,0
20230830,192300,152464830,3270,3270,3270,3270,0
20230830,192200,152464830,3270,3270,3270,3270,11436
20230830,192100,152464830,3270,3270,3270,3270,0
20230830,192000,152464830,3270,3270,3270,3270,0
20230830,191900,152464830,3270,3270,3270,3270,0
20230830,191800,152464830,3270,3270,3270,3270,0
20230830,191700,152464830,3270,3270,3270,3270,0
20230830,191600,152464830,3270,3270,3270,3270,0
20230830,191500,152464830,3270,3270,3270,3270,0
20230830,191400,152464830,3270,3270,3270,3270,0
20230830,191300,152464830,3270,3270,3270,3270,0
20230830,191200,152464830,3270,3270,3270,3270,0
20230830,191100,152464830,3270,3270,3270,3270,0
20230830,191000,152464830,3270,3270,3270,3270,0
20230830,190900,152464830,3270,3270,3270,3270,0
20230830,190800,152464830,3270,3270,3270,3270,0
20230830,190700,152464830,3270,3270,3270,3270,0
20230830,190600,152464830,3270,3270,3270,3270,0
20230830,190500,152464830,3270,3270,3270,3270,0
20230830,190400,152464830,3270,3270,3270,3270,0
20230830,190300,152464830,3270,3270,3270,3270,0
20230830,190200,152464830,3270,3270,3270,3270,0
20230830,190100,152464830,3270,3270,3270,3270,0
20230830,190000,152464830,3270,3270,3270,3270,0
20230830,185900,152464830,3270,3270,3270,3270,0
20230830,185800,152464830,3270,3270,3270,3270,0
20230830,185700,152464830,3270,3270,3270,3270,0
20230830,185600,152464830,3270,3270,3270,3270,0
20230830,185500,152464830,3270,3270,3270,3270,0
20230830,185400,152464830,3270,3270,3270,3270,0
20230830,185300,152464830,3270,3270,3270,3270,0
20230830,185200,152464830,3270,3270,3270,3270,11436
20230830,185100,152464830,3270,3270,3270,3270,0
20230830,185000,152464830,3270,3270,3270,3270,0
20230830,184900,152464830,3270,3270,3270,3270,0
20230830,184800,152464830,3270,3270,3270,3270,0
20230830,184700,152464830,3270,3270,3270,3270,0
20230830,184600,152464830,3270,3270,3270,3270,0
20230830,184500,152464830,3270,3270,3270,3270,0
20230830,184400,152464830,3270,3270,3270,3270,0
20230830,184300,152464830,3270,3270,3270,3270,0
20230830,184200,152464830,3270,3270,3270,3270,0
20230830,184100,152464830,3270,3270,3270,3270,0
20230830,184000,152464830,3270,3270,3270,3270,0
20230830,183900,152464830,3270,3270,3270,3270,0
20230830,183800,152464830,3270,3270,3270,3270,0
20230830,183700,152464830,3270,3270,3270,3270,0
20230830,183600,152464830,3270,3270,3270,3270,0
20230830,183500,152464830,3270,3270,3270,3270,0
20230830,183400,152464830,3270,3270,3270,3270,0
20230830,183300,152464830,3270,3270,3270,3270,0
20230830,183200,152464830,3270,3270,3270,3270,0
20230830,183100,152464830,3270,3270,3270,3270,0
20230830,183000,152464830,3270,3270,3270,3270,0
20230830,182900,152464830,3270,3270,3270,3270,0
20230830,182800,152464830,3270,3270,3270,3270,0
20230830,182700,152464830,3270,3270,3270,3270,0
20230830,182600,152464830,3270,3270,3270,3270,0
20230830,182500,152464830,3270,3270,3270,3270,0
20230830,182400,152464830,3270,3270,3270,3270,0
20230830,182300,152464830,3270,3270,3270,3270,0
20230830,182200,152464830,3270,3270,3270,3270,11436
20230830,182100,152464830,3270,3270,3270,3270,0
20230830,182000,152464830,3270,3270,3270,3270,0
20230830,181900,152464830,3270,3270,3270,3270,0
20230830,181800,152464830,3270,3270,3270,3270,0
20230830,181700,152464830,3270,3270,3270,3270,0
20230830,181600,152464830,3270,3270,3270,3270,0
20230830,181500,152464830,3270,3270,3270,3270,0
20230830,181400,152464830,3270,3270,3270,3270,0
20230830,181300,152464830,3270,3270,3270,3270,0
20230830,181200,152464830,3270,3270,3270,3270,0
20230830,181100,152464830,3270,3270,3270,3270,0
20230830,181000,152464830,3270,3270,3270,3270,0
20230830,180900,152464830,3270,3270,3270,3270,0
20230830,180800,152464830,3270,3270,3270,3270,0
20230830,180700,152464830,3270,3270,3270,3270,0
20230830,180600,152464830,3270,3270,3270,3270,0
20230830,180500,152464830,3270,3270,3270,3270,0
20230830,180400,152464830,3270,3270,3270,3270,0
20230830,180300,152464830,3270,3270,3270,3270,0
20230830,180200,152464830,3270,3270,3270,3270,0
20230830,180100,152464830,3270,3270,3270,3270,0
20230830,180000,152464830,3270,3270,3270,3270,0
20230830,175900,152464830,3270,3270,3270,3270,0
20230830,175800,152464830,3270,3270,3270,3270,0
20230830,175700,152464830,3270,3270,3270,3270,0
20230830,175600,152464830,3270,3270,3270,3270,0
20230830,175500,152464830,3270,3270,3270,3270,0
20230830,175400,152464830,3270,3270,3270,3270,0
20230830,175300,152464830,3270,3270,3270,3270,0
20230830,175200,152464830,3270,3270,3270,3270,11436
20230830,175100,152464830,3270,3270,3270,3270,0
20230830,175000,152464830,3270,3270,3270,3270,0
20230830,174900,152464830,3270,3270,3270,3270,0
20230830,174800,152464830,3270,3270,3270,3270,0
20230830,174700,152464830,3270,3270,3270,3270,0
20230830,174600,152464830,3270,3270,3270,3270,0
20230830,174500,152464830,3270,3270,3270,3270,0
20230830,174400,152464830,3270,3270,3270,3270,0
20230830,174300,152464830,3270,3270,3270,3270,0
20230830,174200,152464830,3270,3270,3270,3270,0
20230830,174100,152464830,3270,3270,3270,3270,0
20230830,174000,152464830,3270,3270,3270,3270,0
20230830,173900,152464830,3270,3270,3270,3270,0
20230830,173800,152464830,3270,3270,3270,3270,0
20230830,173700,152464830,3270,3270,3270,3270,0
20230830,173600,152464830,3270,3270,3270,3270,0
20230830,173500,152464830,3270,3270,3270,3270,0
20230830,173400,152464830,3270,3270,3270,3270,0
20230830,173300,152464830,3270,3270,3270,3270,0
20230830,173200,152464830,3270,3270,3270,3270,0
20230830,173100,152464830,3270,3270,3270,3270,0
20230830,173000,152464830,3270,3270,3270,3270,0
20230830,172900,152464830,3270,3270,3270,3270,0
20230830,172800,152464830,3270,3270,3270,3270,0
20230830,172700,152464830,3270,3270,3270,3270,0
20230830,172600,152464830,3270,3270,3270,3270,0
20230830,172500,152464830,3270,3270,3270,3270,0
20230830,172400,152464830,3270,3270,3270,3270,0
20230830,172300,152464830,3270,3270,3270,3270,0
20230830,172200,152464830,3270,3270,3270,3270,11436
20230830,172100,152464830,3270,3270,3270,3270,0
20230830,172000,152464830,3270,3270,3270,3270,0
20230830,171900,152464830,3270,3270,3270,3270,0
20230830,171800,152464830,3270,3270,3270,3270,0
20230830,171700,152464830,3270,3270,3270,3270,0
20230830,171600,152464830,3270,3270,3270,3270,0
20230830,171500,152464830,3270,3270,3270,3270,0
20230830,171400,152464830,3270,3270,3270,3270,0
20230830,171300,152464830,3270,3270,3270,3270,0
20230830,171200,152464830,3270,3270,3270,3270,0
20230830,171100,152464830,3270,3270,3270,3270,0
20230830,171000,152464830,3270,3270,3270,3270,0
20230830,170900,152464830,3270,3270,3270,3270,0
20230830,170800,152464830,3270,3270,3270,3270,0
20230830,170700,152464830,3270,3270,3270,3270,0
20230830,170600,152464830,3270,3270,3270,3270,0
20230830,170500,152464830,3270,3270,3270,3270,0
20230830,170400,152464830,3270,3270,3270,3270,0
20230830,170300,152464830,3270,3270,3270,3270,0
20230830,170200,152464830,3270,3270,3270,3270,0
20230830,170100,152464830,3270,3270,3270,3270,0
20230830,170000,152464830,3270,3270,3270,3270,0
20230830,165900,152464830,3270,3270,3270,3270,0
20230830,165800,152464830,3270,3270,3270,3270,0
20230830,165700,152464830,3270,3270,3270,3270,0
20230830,165600,152464830,3270,3270,3270,3270,0
20230830,165500,152464830,3270,3270,3270,3270,0
20230830,165400,152464830,3270,3270,3270,3270,0
20230830,165300,152464830,3270,3270,3270,3270,0
20230830,165200,152464830,3270,3270,3270,3270,11436
20230830,165100,152464830,3270,3270,3270,3270,0
20230830,165000,152464830,3270,3270,3270,3270,0
20230830,164900,152464830,3270,3270,3270,3270,0
20230830,164800,152464830,3270,3270,3270,3270,0
20230830,164700,152464830,3270,3270,3270,3270,0
20230830,164600,152464830,3270,3270,3270,3270,0
20230830,164500,152464830,3270,3270,3270,3270,0
20230830,164400,152464830,3270,3270,3270,3270,0
20230830,164300,152464830,3270,3270,3270,3270,0
20230830,164200,152464830,3270,3270,3270,3270,0
20230830,164100,152464830,3270,3270,3270,3270,0
20230830,164000,152464830,3270,3270,3270,3270,0
20230830,163900,152464830,3270,3270,3270,3270,0
20230830,163800,152464830,3270,3270,3270,3270,0
20230830,163700,152464830,3270,3270,3270,3270,0
20230830,163600,152464830,3270,3270,3270,3270,0
20230830,163500,152464830,3270,3270,3270,3270,0
20230830,163400,152464830,3270,3270,3270,3270,0
20230830,163300,152464830,3270,3270,3270,3270,0
20230830,163200,152464830,3270,3270,3270,3270,0
20230830,163100,152464830,3270,3270,3270,3270,0
20230830,163000,152464830,3270,3270,3270,3270,0
20230830,162900,152464830,3270,3270,3270,3270,0
20230830,162800,152464830,3270,3270,3270,3270,0
20230830,162700,152464830,3270,3270,3270,3270,0
20230830,162600,152464830,3270,3270,3270,3270,0
20230830,162500,152464830,3270,3270,3270,3270,0
20230830,162400,152464830,3270,3270,3270,3270,0
20230830,162300,152464830,3270,3270,3270,3270,0
20230830,162200,152464830,3270,3270,3270,3270,11436
20230830,162100,152464830,3270,3270,3270,3270,0
20230830,162000,152464830,3270,3270,3270,3270,0
20230830,161900,152464830,3270,3270,3270,3270,0
20230830,161800,152464830,3270,3270,3270,3270,0
20230830,161700,152464830,3270,3270,3270,3270,0
20230830,161600,152464830,3270,3270,3270,3270,0
20230830,161500,152464830,3270,3270,3270,3270,0
20230830,161400,152464830,3270,3270,3270,3270,0
20230830,161300,152464830,3270,3270,3270,3270,0
20230830,161200,152464830,3270,3270,3270,3270,0
20230830,161100,152464830,3270,3270,3270,3270,0
20230830,161000,152464830,3270,3270,3270,3270,0
20230830,160900,152464830,3270,3270,3270,3270,0
20230830,160800,152464830,3270,3270,3270,3270,0
20230830,160700,152464830,3270,3270,3270,3270,0
20230830,160600,152464830,3270,3270,3270,3270,0
20230830,160500,152464830,3270,3270,3270,3270,0
20230830,160400,152464830,3270,3270,3270,3270,0
20230830,160300,152464830,3270,3270,3270,3270,0
20230830,160200,152464830,3270,3270,3270,3270,0
20230830,160100,152464830,3270,3270,3270,3270,0
20230830,160000,152464830,3270,3270,3270,3270,0
20230830,155900,152464830,3270,3270,3270,3270,0
20230830,155800,152464830,3270,3270,3270,3270,0
20230830,155700,152464830,3270,3270,3270,3270,0
20230830,155600,152464830,3270,3270,3270,3270,0
20230830,155500,152464830,3270,3270,3270,3270,0
20230830,155400,152464830,3270,3270,3270,3270,0
20230830,155300,152464830,3270,3270,3270,3270,0
20230830,155200,152464830,3270,3270,3270,3270,11436
20230830,155100,152464830,3270,3270,3270,3270,0
20230830,155000,152464830,3270,3270,3270,3270,0
20230830,154900,152464830,3270,3270,3270,3270,0
20230830,154800,152464830,3270,3270,3270,3270,0
20230830,154700,152464830,3270,3270,3270,3270,0
20230830,154600,152464830,3270,3270,3270,3270,0
20230830,154500,152464830,3270,3270,3270,3270,0
20230830,154400,152464830,3270,3270,3270,3270,0
20230830,154300,152464830,3270,3270,3270,3270,0
20230830,154200,152464830,3270,3270,3270,3270,0
20230830,154100,152464830,3270,3270,3270,3270,0
20230830,154000,152464830,3270,3270,3270,3270,0
20230830,153900,152464830,3270,3270,3270,3270,0
20230830,153800,152464830,3270,3270,3270,3270,0
20230830,153700,152464830,3270,3270,3270,3270,0
20230830,153600,152464830,3270,3270,3270,3270,0
20230830,153500,152464830,3270,3270,3270,3270,0
20230830,153400,152464830,3270,3270,3270,3270,0
20230830,153300,152464830,3270,3270,3270,3270,0
20230830,153200,152464830,3270,3270,3270,3270,0
20230830,153100,152464830,3270,3270,3270,3270,0
20230830,153000,152464830,3270,3270,3270,3270,11436
20230830,152900,115069110,3255,3255,3255,3255,0
20230830,152800,115069110,3255,3255,3255,3255,0
20230830,152700,115069110,3255,3255,3255,3255,0
20230830,152600,115069110,3255,3255,3255,3255,0
20230830,152500,115069110,3255,3255,3255,3255,0
20230830,152400,115069110,3255,3255,3255,3255,0
20230830,152300,115069110,3255,3255,3255,3255,0
20230830,152200,115069110,3255,3255,3255,3255,0
20230830,152100,115069110,3255,3255,3255,3255,0
20230830,152000,115069110,3255,3255,3255,3255,0
20230830,151900,115069110,3255,3255,3255,3250,563
20230830,151800,113236575,3250,3250,3255,3250,50
20230830,151700,113073945,3250,3250,3250,3250,50
20230830,151600,112911445,3250,3250,3255,3250,79
20230830,151500,112654630,3250,3250,3255,3250,148
20230830,151400,112173120,3250,3250,3250,3250,27
20230830,151300,112085370,3255,3260,3260,3255,55
20230830,151200,111906085,3260,3260,3260,3260,65
20230830,151100,111694185,3260,3255,3260,3255,112
20230830,151000,111329430,3255,3255,3255,3250,86
20230830,150900,111049540,3255,3255,3260,3255,55
20230830,150800,110870450,3255,3255,3260,3255,70
20230830,150700,110642535,3255,3250,3255,3250,77
20230830,150600,110391990,3250,3250,3250,3250,120
20230830,150500,110001990,3250,3245,3250,3245,132
20230830,150400,109573390,3245,3250,3250,3245,59
20230830,150300,109381740,3250,3250,3250,3250,65
20230830,150200,109170490,3250,3250,3250,3250,39
20230830,150100,109043740,3250,3250,3250,3250,39
20230830,150000,108916990,3250,3250,3250,3250,39
20230830,145900,108790240,3250,3250,3250,3250,0
20230830,145800,108790240,3250,3255,3255,3250,162
20230830,145700,108263670,3260,3255,3260,3255,29
20230830,145600,108169145,3255,3260,3260,3255,16
20230830,145500,108117000,3260,3260,3260,3260,26
20230830,145400,108032240,3260,3260,3260,3260,39
20230830,145300,107905100,3260,3260,3260,3260,52
20230830,145200,107735580,3260,3260,3260,3260,13
20230830,145100,107693200,3260,3260,3260,3260,13
20230830,145000,107650820,3260,3255,3260,3255,33
20230830,144900,107543275,3260,3260,3260,3260,26
20230830,144800,107458515,3255,3255,3255,3250,23
20230830,144700,107383700,3260,3255,3260,3255,47
20230830,144600,107230520,3255,3255,3255,3255,0
20230830,144500,107230520,3255,3260,3260,3255,8
20230830,144400,107204445,3260,3260,3260,3260,67
20230830,144300,106986025,3260,3260,3260,3260,52
20230830,144200,106816505,3260,3260,3260,3260,52
20230830,144100,106646985,3260,3260,3260,3260,26
20230830,144000,106562225,3260,3260,3260,3260,13
20230830,143900,106519845,3260,3260,3260,3260,13
20230830,143800,106477465,3260,3260,3260,3260,26
20230830,143700,106392705,3260,3260,3260,3260,13
20230830,143600,106350325,3260,3260,3260,3260,13
20230830,143500,106307945,3260,3260,3260,3260,65
20230830,143400,106096045,3260,3260,3260,3260,26
20230830,143300,106011285,3260,3260,3260,3255,136
20230830,143200,105568210,3260,3245,3260,3245,76
20230830,143100,105320930,3245,3245,3245,3245,52
20230830,143000,105152190,3245,3245,3245,3245,78
20230830,142900,104899080,3245,3245,3245,3245,26
20230830,142800,104814710,3245,3245,3245,3245,13
20230830,142700,104772525,3245,3245,3245,3245,0
20230830,142600,104772525,3245,3245,3245,3245,13
20230830,142500,104730340,3235,3235,3235,3235,0
20230830,142400,104730340,3235,3235,3235,3235,0
20230830,142300,104730340,3235,3235,3235,3235,0
20230830,142200,104730340,3235,3235,3235,3235,0
20230830,142100,104730340,3235,3235,3235,3235,0
20230830,142000,104730340,3235,3235,3235,3235,0
20230830,141900,104730340,3235,3235,3235,3235,0
20230830,141800,104730340,3235,3230,3235,3230,381
20230830,141700,103499670,3225,3225,3225,3225,0
20230830,141600,103499670,3225,3225,3225,3225,0
20230830,141500,103499670,3225,3225,3225,3225,0
20230830,141400,103499670,3225,3225,3225,3225,14
20230830,141300,103454520,3235,3235,3235,3235,0
20230830,141200,103454520,3235,3235,3235,3235,0
20230830,141100,103454520,3235,3235,3235,3235,0
20230830,141000,103454520,3235,3235,3235,3235,400
20230830,140900,102160520,3225,3225,3225,3225,0
20230830,140800,102160520,3225,3245,3245,3220,7368
20230830,140700,78382010,3245,3245,3245,3245,14
20230830,140600,78336580,3245,3245,3245,3245,0
20230830,140500,78336580,3245,3245,3245,3245,23
20230830,140400,78261945,3245,3245,3245,3245,0
20230830,140300,78261945,3245,3245,3245,3245,0
20230830,140200,78261945,3245,3245,3245,3245,23
20230830,140100,78187310,3250,3250,3250,3250,0
20230830,140000,78187310,3250,3250,3250,3250,0
20230830,135900,78187310,3250,3250,3250,3250,0
20230830,135800,78187310,3250,3250,3250,3250,0
20230830,135700,78187310,3250,3250,3250,3250,22
20230830,135600,78115810,3245,3245,3245,3245,14
20230830,135500,78070380,3250,3250,3250,3250,0
20230830,135400,78070380,3250,3250,3250,3250,0
20230830,135300,78070380,3250,3250,3250,3250,0
20230830,135200,78070380,3250,3250,3250,3250,0
20230830,135100,78070380,3250,3250,3250,3250,0
20230830,135000,78070380,3250,3250,3250,3250,0
20230830,134900,78070380,3250,3250,3250,3250,0
20230830,134800,78070380,3250,3250,3250,3250,0
20230830,134700,78070380,3250,3250,3250,3250,12
20230830,134600,78031380,3245,3245,3245,3245,14
20230830,134500,77985950,3240,3240,3240,3240,0
20230830,134400,77985950,3240,3240,3240,3240,0
20230830,134300,77985950,3240,3240,3240,3240,0
20230830,134200,77985950,3240,3240,3240,3240,0
20230830,134100,77985950,3240,3240,3240,3240,31
20230830,134000,77885510,3240,3255,3255,3240,1950
20230830,133900,71550790,3255,3255,3255,3255,0
20230830,133800,71550790,3255,3255,3255,3255,0
20230830,133700,71550790,3255,3255,3255,3255,50
20230830,133600,71388040,3250,3250,3250,3250,0
20230830,133500,71388040,3250,3250,3250,3250,0
20230830,133400,71388040,3250,3250,3250,3250,0
20230830,133300,71388040,3250,3245,3250,3245,53
20230830,133200,71215905,3245,3245,3245,3245,0
20230830,133100,71215905,3245,3245,3245,3245,20
20230830,133000,71151005,3240,3240,3240,3240,0
20230830,132900,71151005,3240,3245,3245,3240,112
20230830,132800,70788065,3245,3245,3245,3245,0
20230830,132700,70788065,3245,3245,3245,3245,0
20230830,132600,70788065,3245,3245,3245,3245,2
20230830,132500,70781575,3245,3240,3245,3240,24
20230830,132400,70703765,3240,3240,3240,3240,23
20230830,132300,70629245,3240,3240,3240,3240,0
20230830,132200,70629245,3240,3240,3240,3240,0
20230830,132100,70629245,3240,3240,3240,3240,0
20230830,132000,70629245,3240,3240,3240,3240,83
20230830,131900,70360325,3245,3245,3245,3245,10
20230830,131800,70327875,3240,3240,3240,3240,0
20230830,131700,70327875,3240,3240,3240,3240,0
20230830,131600,70327875,3240,3240,3240,3240,23
20230830,131500,70253355,3245,3245,3245,3245,10
20230830,131400,70220905,3240,3245,3245,3240,1047
20230830,131300,66825705,3245,3245,3245,3245,0
20230830,131200,66825705,3245,3245,3245,3245,0
20230830,131100,66825705,3245,3245,3245,3245,0
20230830,131000,66825705,3245,3245,3245,3245,0
20230830,130900,66825705,3245,3245,3245,3245,23
20230830,130800,66751070,3245,3245,3245,3245,14
20230830,130700,66705640,3245,3245,3245,3245,23
20230830,130600,66631005,3245,3245,3245,3245,0
20230830,130500,66631005,3245,3245,3245,3245,0
20230830,130400,66631005,3245,3245,3245,3245,0
20230830,130300,66631005,3245,3245,3245,3245,0
20230830,130200,66631005,3245,3245,3245,3245,0
20230830,130100,66631005,3245,3245,3245,3245,23
20230830,130000,66556370,3245,3245,3245,3245,14
20230830,125900,66510940,3245,3245,3245,3245,0
20230830,125800,66510940,3245,3245,3245,3245,10
20230830,125700,66478490,3245,3245,3245,3245,23
20230830,125600,66403855,3250,3250,3250,3250,0
20230830,125500,66403855,3250,3250,3250,3250,12
20230830,125400,66364855,3250,3250,3250,3250,12
20230830,125300,66325855,3245,3245,3245,3245,153
20230830,125200,65829370,3245,3245,3245,3245,0
20230830,125100,65829370,3245,3245,3245,3245,0
20230830,125000,65829370,3245,3245,3245,3245,23
20230830,124900,65754735,3250,3250,3250,3250,0
20230830,124800,65754735,3250,3250,3250,3250,10
20230830,124700,65722235,3245,3245,3245,3245,37
20230830,124600,65602170,3250,3250,3250,3250,0
20230830,124500,65602170,3250,3250,3250,3250,10
20230830,124400,65569670,3245,3245,3245,3245,0
20230830,124300,65569670,3245,3245,3245,3245,23
20230830,124200,65495035,3245,3245,3245,3245,0
20230830,124100,65495035,3245,3245,3245,3245,1050
20230830,124000,62087785,3245,3245,3245,3245,0
20230830,123900,62087785,3245,3245,3245,3245,23
20230830,123800,62013150,3245,3245,3245,3245,14
20230830,123700,61967720,3245,3245,3245,3245,23
20230830,123600,61893085,3250,3245,3250,3245,47
20230830,123500,61740520,3245,3245,3245,3245,23
20230830,123400,61665885,3255,3255,3255,3255,0
20230830,123300,61665885,3255,3255,3255,3255,1
20230830,123200,61662630,3250,3250,3250,3250,118
20230830,123100,61279130,3250,3250,3250,3250,10
20230830,123000,61246630,3250,3250,3250,3250,4
20230830,122900,61233630,3250,3250,3250,3250,0
20230830,122800,61233630,3250,3250,3250,3250,400
20230830,122700,59933630,3240,3240,3240,3240,0
20230830,122600,59933630,3240,3240,3240,3240,23
20230830,122500,59859110,3240,3240,3240,3240,0
20230830,122400,59859110,3240,3240,3240,3240,0
20230830,122300,59859110,3240,3240,3240,3240,37
20230830,122200,59739230,3240,3240,3240,3240,23
20230830,122100,59664710,3240,3240,3240,3240,23
20230830,122000,59590190,3240,3240,3240,3240,663
20230830,121900,57442070,3240,3240,3240,3240,0
20230830,121800,57442070,3240,3240,3240,3240,23
20230830,121700,57367550,3240,3245,3245,3235,75
20230830,121600,57124615,3235,3235,3235,3235,0
20230830,121500,57124615,3235,3250,3250,3235,551
20230830,121400,55337995,3250,3250,3250,3250,0
20230830,121300,55337995,3250,3250,3250,3250,0
20230830,121200,55337995,3250,3250,3250,3250,0
20230830,121100,55337995,3250,3250,3250,3250,0
20230830,121000,55337995,3250,3250,3250,3250,0
20230830,120900,55337995,3250,3250,3250,3250,60
20230830,120800,55142995,3250,3250,3250,3250,23
20230830,120700,55068245,3250,3250,3250,3250,0
20230830,120600,55068245,3250,3250,3250,3250,0
20230830,120500,55068245,3250,3250,3250,3250,37
20230830,120400,54947995,3250,3250,3250,3250,0
20230830,120300,54947995,3250,3250,3250,3250,23
20230830,120200,54873245,3255,3255,3255,3255,0
20230830,120100,54873245,3255,3255,3255,3255,0
20230830,120000,54873245,3255,3255,3255,3255,0
20230830,115900,54873245,3255,3255,3255,3255,0
20230830,115800,54873245,3255,3255,3255,3255,0
20230830,115700,54873245,3255,3255,3255,3255,10
20230830,115600,54840695,3250,3250,3250,3250,0
20230830,115500,54840695,3250,3250,3250,3250,14
20230830,115400,54795195,3260,3260,3260,3260,0
20230830,115300,54795195,3260,3260,3260,3260,1
20230830,115200,54791935,3260,3260,3260,3260,0
20230830,115100,54791935,3260,3250,3260,3250,499
20230830,115000,53166485,3245,3250,3250,3245,372
20230830,114900,51957545,3245,3245,3245,3245,23
20230830,114800,51882910,3240,3240,3240,3240,0
20230830,114700,51882910,3240,3240,3240,3240,0
20230830,114600,51882910,3240,3240,3240,3240,0
20230830,114500,51882910,3240,3240,3240,3240,23
20230830,114400,51808390,3240,3240,3240,3240,0
20230830,114300,51808390,3240,3240,3240,3240,0
20230830,114200,51808390,3240,3240,3240,3240,0
20230830,114100,51808390,3240,3240,3240,3240,0
20230830,114000,51808390,3240,3240,3240,3240,37
20230830,113900,51688510,3240,3240,3240,3240,23
20230830,113800,51613990,3240,3240,3240,3240,6
20230830,113700,51594550,3240,3245,3245,3240,166
20230830,113600,51055910,3245,3245,3245,3245,24
20230830,113500,50978030,3245,3245,3245,3245,0
20230830,113400,50978030,3245,3245,3245,3245,14
20230830,113300,50932600,3245,3245,3245,3245,0
20230830,113200,50932600,3245,3245,3245,3245,0
20230830,113100,50932600,3245,3245,3245,3245,23
20230830,113000,50857965,3245,3245,3245,3245,0
20230830,112900,50857965,3245,3245,3245,3245,0
20230830,112800,50857965,3245,3245,3245,3245,0
20230830,112700,50857965,3245,3245,3245,3245,0
20230830,112600,50857965,3245,3245,3245,3245,36
20230830,112500,50741145,3245,3245,3245,3245,0
20230830,112400,50741145,3245,3245,3245,3245,0
20230830,112300,50741145,3245,3245,3245,3245,0
20230830,112200,50741145,3245,3245,3245,3245,15
20230830,112100,50692470,3240,3240,3240,3240,0
20230830,112000,50692470,3240,3240,3240,3240,0
20230830,111900,50692470,3240,3240,3240,3240,0
20230830,111800,50692470,3240,3240,3240,3240,23
20230830,111700,50617950,3240,3240,3240,3240,0
20230830,111600,50617950,3240,3240,3240,3240,23
20230830,111500,50543430,3245,3245,3245,3245,40
20230830,111400,50413630,3245,3245,3245,3245,0
20230830,111300,50413630,3245,3245,3245,3245,0
20230830,111200,50413630,3245,3245,3245,3245,23
20230830,111100,50338995,3245,3245,3245,3245,0
20230830,111000,50338995,3245,3245,3245,3245,0
20230830,110900,50338995,3245,3245,3245,3245,37
20230830,110800,50218930,3245,3245,3245,3245,23
20230830,110700,50144295,3245,3245,3245,3245,0
20230830,110600,50144295,3245,3245,3245,3245,33
20230830,110500,50037210,3240,3240,3240,3240,0
20230830,110400,50037210,3240,3240,3240,3240,1
20230830,110300,50033970,3240,3240,3240,3240,1
20230830,110200,50030730,3240,3240,3240,3240,390
20230830,110100,48767130,3240,3240,3240,3240,0
20230830,110000,48767130,3240,3240,3240,3240,144
20230830,105900,48300570,3240,3240,3240,3240,14
20230830,105800,48255210,3240,3240,3240,3240,0
20230830,105700,48255210,3240,3240,3240,3240,0
20230830,105600,48255210,3240,3240,3240,3240,47
20230830,105500,48102930,3240,3240,3240,3240,37
20230830,105400,47983050,3245,3245,3245,3245,0
20230830,105300,47983050,3245,3245,3245,3245,0
20230830,105200,47983050,3245,3245,3245,3245,3
20230830,105100,47973315,3240,3240,3240,3240,0
20230830,105000,47973315,3240,3240,3240,3240,0
20230830,104900,47973315,3240,3240,3240,3240,0
20230830,104800,47973315,3240,3240,3240,3240,0
20230830,104700,47973315,3240,3240,3240,3240,0
20230830,104600,47973315,3240,3240,3240,3240,0
20230830,104500,47973315,3240,3240,3240,3240,14
20230830,104400,47927955,3245,3245,3245,3245,0
20230830,104300,47927955,3245,3245,3245,3245,0
20230830,104200,47927955,3245,3245,3245,3245,0
20230830,104100,47927955,3245,3245,3245,3245,0
20230830,104000,47927955,3245,3240,3245,3240,423
20230830,103900,46557395,3240,3240,3240,3240,0
20230830,103800,46557395,3240,3240,3240,3240,50
20230830,103700,46395395,3240,3240,3240,3240,0
20230830,103600,46395395,3240,3240,3240,3240,14
20230830,103500,46350035,3240,3240,3240,3240,4
20230830,103400,46337075,3240,3240,3240,3240,4
20230830,103300,46324115,3240,3240,3240,3240,110
20230830,103200,45967715,3235,3235,3235,3235,0
20230830,103100,45967715,3235,3235,3235,3235,14
20230830,103000,45922425,3240,3240,3240,3240,0
20230830,102900,45922425,3240,3240,3240,3240,0
20230830,102800,45922425,3240,3240,3240,3240,1500
20230830,102700,41062425,3245,3245,3245,3245,8
20230830,102600,41036465,3245,3245,3245,3245,0
20230830,102500,41036465,3245,3245,3245,3245,8
20230830,102400,41010505,3245,3245,3245,3245,2
20230830,102300,41004015,3245,3245,3245,3245,0
20230830,102200,41004015,3245,3245,3245,3245,0
20230830,102100,41004015,3245,3245,3245,3240,208
20230830,102000,40330045,3245,3245,3245,3245,0
20230830,101900,40330045,3245,3245,3245,3245,8
20230830,101800,40304085,3240,3240,3240,3240,14
20230830,101700,40258725,3240,3240,3240,3240,0
20230830,101600,40258725,3240,3240,3240,3240,14
20230830,101500,40213365,3245,3245,3245,3245,0
20230830,101400,40213365,3245,3245,3245,3245,0
20230830,101300,40213365,3245,3245,3245,3245,14
20230830,101200,40167935,3250,3250,3250,3250,0
20230830,101100,40167935,3250,3250,3250,3250,65
20230830,101000,39956685,3250,3250,3250,3250,13
20230830,100900,39914435,3250,3250,3250,3250,0
20230830,100800,39914435,3250,3250,3250,3250,2
20230830,100700,39907935,3245,3245,3245,3245,0
20230830,100600,39907935,3245,3245,3245,3245,4
20230830,100500,39894955,3255,3240,3255,3240,216
20230830,100400,39194145,3240,3240,3240,3240,0
20230830,100300,39194145,3240,3245,3245,3240,9
20230830,100200,39164980,3240,3240,3240,3240,0
20230830,100100,39164980,3240,3240,3240,3240,22
20230830,100000,39093700,3240,3240,3240,3240,0
20230830,095900,39093700,3240,3240,3240,3240,0
20230830,095800,39093700,3240,3240,3240,3240,0
20230830,095700,39093700,3240,3235,3240,3235,228
20230830,095600,38356050,3240,3240,3240,3240,572
20230830,095500,36502770,3240,3245,3245,3240,113
20230830,095400,36136155,3245,3245,3245,3245,58
20230830,095300,35947945,3245,3245,3245,3245,0
20230830,095200,35947945,3245,3245,3245,3245,0
20230830,095100,35947945,3245,3245,3245,3245,122
20230830,095000,35552055,3245,3245,3245,3245,0
20230830,094900,35552055,3245,3245,3245,3245,0
20230830,094800,35552055,3245,3245,3245,3245,0
20230830,094700,35552055,3245,3245,3245,3245,0
20230830,094600,35552055,3245,3245,3245,3245,0
20230830,094500,35552055,3245,3245,3245,3245,581
20230830,094400,33666710,3240,3235,3240,3235,747
20230830,094300,31246965,3235,3235,3235,3235,14
20230830,094200,31201675,3240,3240,3240,3240,0
20230830,094100,31201675,3240,3240,3240,3240,265
20230830,094000,30343075,3250,3250,3250,3250,0
20230830,093900,30343075,3250,3240,3250,3240,6
20230830,093800,30323585,3240,3255,3255,3240,11
20230830,093700,30287930,3240,3245,3245,3240,15
20230830,093600,30239325,3250,3250,3250,3250,0
20230830,093500,30239325,3250,3250,3250,3250,0
20230830,093400,30239325,3250,3250,3250,3250,254
20230830,093300,29413825,3250,3250,3250,3250,0
20230830,093200,29413825,3250,3250,3250,3250,14
20230830,093100,29368325,3260,3260,3260,3260,0
20230830,093000,29368325,3260,3250,3260,3250,70
20230830,092900,29140525,3260,3260,3260,3260,0
20230830,092800,29140525,3260,3260,3260,3260,1
20230830,092700,29137265,3245,3245,3245,3245,14
20230830,092600,29091835,3245,3245,3245,3245,0
20230830,092500,29091835,3245,3245,3245,3245,0
20230830,092400,29091835,3245,3255,3255,3245,16
20230830,092300,29039900,3260,3260,3260,3260,0
20230830,092200,29039900,3260,3260,3260,3260,0
20230830,092100,29039900,3260,3260,3260,3260,0
20230830,092000,29039900,3260,3260,3260,3260,0
20230830,091900,29039900,3260,3260,3260,3260,0
20230830,091800,29039900,3260,3245,3260,3240,640
20230830,091700,26965275,3245,3245,3245,3245,0
20230830,091600,26965275,3245,3245,3245,3245,600
20230830,091500,25018275,3245,3260,3260,3240,5639
20230830,091400,6736865,3260,3260,3260,3255,169
20230830,091300,6186635,3260,3260,3260,3260,100
20230830,091200,5860635,3260,3260,3260,3260,14
20230830,091100,5814995,3265,3270,3270,3265,9
20230830,091000,5785605,3260,3260,3260,3260,1
20230830,090900,5782345,3270,3270,3270,3270,0
20230830,090800,5782345,3270,3270,3270,3270,0
20230830,090700,5782345,3270,3265,3270,3265,529
20230830,090600,4054965,3260,3265,3265,3260,136
20230830,090500,3611015,3265,3265,3265,3265,522
20230830,090400,1906685,3265,3265,3265,3265,8
20230830,090300,1880565,3255,3255,3255,3255,0
20230830,090200,1880565,3255,3255,3255,3255,14
20230830,090100,1834995,3255,3255,3255,3255,14
20230830,090000,1789425,3265,3270,3270,3265,548