KissMeData/024090/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,190400,196859000,12170,12170,12170,12170,136
20230830,190300,196859000,12170,12170,12170,12170,0
20230830,190200,196859000,12170,12170,12170,12170,0
20230830,190100,196859000,12170,12170,12170,12170,0
20230830,190000,196859000,12170,12170,12170,12170,0
20230830,185900,196859000,12170,12170,12170,12170,0
20230830,185800,196859000,12170,12170,12170,12170,0
20230830,185700,196859000,12170,12170,12170,12170,0
20230830,185600,196859000,12170,12170,12170,12170,0
20230830,185500,196859000,12170,12170,12170,12170,0
20230830,185400,196859000,12170,12170,12170,12170,0
20230830,185300,196859000,12170,12170,12170,12170,0
20230830,185200,196859000,12170,12170,12170,12170,0
20230830,185100,196859000,12170,12170,12170,12170,0
20230830,185000,196859000,12170,12170,12170,12170,0
20230830,184900,196859000,12170,12170,12170,12170,0
20230830,184800,196859000,12170,12170,12170,12170,0
20230830,184700,196859000,12170,12170,12170,12170,0
20230830,184600,196859000,12170,12170,12170,12170,0
20230830,184500,196859000,12170,12170,12170,12170,0
20230830,184400,196859000,12170,12170,12170,12170,0
20230830,184300,196859000,12170,12170,12170,12170,0
20230830,184200,196859000,12170,12170,12170,12170,0
20230830,184100,196859000,12170,12170,12170,12170,0
20230830,184000,196859000,12170,12170,12170,12170,0
20230830,183900,196859000,12170,12170,12170,12170,0
20230830,183800,196859000,12170,12170,12170,12170,0
20230830,183700,196859000,12170,12170,12170,12170,0
20230830,183600,196859000,12170,12170,12170,12170,0
20230830,183500,196859000,12170,12170,12170,12170,0
20230830,183400,196859000,12170,12170,12170,12170,136
20230830,183300,196859000,12170,12170,12170,12170,0
20230830,183200,196859000,12170,12170,12170,12170,0
20230830,183100,196859000,12170,12170,12170,12170,0
20230830,183000,196859000,12170,12170,12170,12170,0
20230830,182900,196859000,12170,12170,12170,12170,0
20230830,182800,196859000,12170,12170,12170,12170,0
20230830,182700,196859000,12170,12170,12170,12170,0
20230830,182600,196859000,12170,12170,12170,12170,0
20230830,182500,196859000,12170,12170,12170,12170,0
20230830,182400,196859000,12170,12170,12170,12170,0
20230830,182300,196859000,12170,12170,12170,12170,0
20230830,182200,196859000,12170,12170,12170,12170,0
20230830,182100,196859000,12170,12170,12170,12170,0
20230830,182000,196859000,12170,12170,12170,12170,0
20230830,181900,196859000,12170,12170,12170,12170,0
20230830,181800,196859000,12170,12170,12170,12170,0
20230830,181700,196859000,12170,12170,12170,12170,0
20230830,181600,196859000,12170,12170,12170,12170,0
20230830,181500,196859000,12170,12170,12170,12170,0
20230830,181400,196859000,12170,12170,12170,12170,0
20230830,181300,196859000,12170,12170,12170,12170,0
20230830,181200,196859000,12170,12170,12170,12170,0
20230830,181100,196859000,12170,12170,12170,12170,0
20230830,181000,196859000,12170,12170,12170,12170,0
20230830,180900,196859000,12170,12170,12170,12170,0
20230830,180800,196859000,12170,12170,12170,12170,0
20230830,180700,196859000,12170,12170,12170,12170,0
20230830,180600,196859000,12170,12170,12170,12170,0
20230830,180500,196859000,12170,12170,12170,12170,0
20230830,180400,196859000,12170,12170,12170,12170,136
20230830,180300,196859000,12170,12170,12170,12170,0
20230830,180200,196859000,12170,12170,12170,12170,0
20230830,180100,196859000,12170,12170,12170,12170,0
20230830,180000,196859000,12170,12170,12170,12170,0
20230830,175900,196859000,12170,12170,12170,12170,0
20230830,175800,196859000,12170,12170,12170,12170,0
20230830,175700,196859000,12170,12170,12170,12170,0
20230830,175600,196859000,12170,12170,12170,12170,0
20230830,175500,196859000,12170,12170,12170,12170,0
20230830,175400,196859000,12170,12170,12170,12170,0
20230830,175300,196859000,12170,12170,12170,12170,0
20230830,175200,196859000,12170,12170,12170,12170,0
20230830,175100,196859000,12170,12170,12170,12170,0
20230830,175000,196859000,12170,12170,12170,12170,0
20230830,174900,196859000,12170,12170,12170,12170,0
20230830,174800,196859000,12170,12170,12170,12170,0
20230830,174700,196859000,12170,12170,12170,12170,0
20230830,174600,196859000,12170,12170,12170,12170,0
20230830,174500,196859000,12170,12170,12170,12170,0
20230830,174400,196859000,12170,12170,12170,12170,0
20230830,174300,196859000,12170,12170,12170,12170,0
20230830,174200,196859000,12170,12170,12170,12170,0
20230830,174100,196859000,12170,12170,12170,12170,0
20230830,174000,196859000,12170,12170,12170,12170,0
20230830,173900,196859000,12170,12170,12170,12170,0
20230830,173800,196859000,12170,12170,12170,12170,0
20230830,173700,196859000,12170,12170,12170,12170,0
20230830,173600,196859000,12170,12170,12170,12170,0
20230830,173500,196859000,12170,12170,12170,12170,0
20230830,173400,196859000,12170,12170,12170,12170,136
20230830,173300,196859000,12170,12170,12170,12170,0
20230830,173200,196859000,12170,12170,12170,12170,0
20230830,173100,196859000,12170,12170,12170,12170,0
20230830,173000,196859000,12170,12170,12170,12170,0
20230830,172900,196859000,12170,12170,12170,12170,0
20230830,172800,196859000,12170,12170,12170,12170,0
20230830,172700,196859000,12170,12170,12170,12170,0
20230830,172600,196859000,12170,12170,12170,12170,0
20230830,172500,196859000,12170,12170,12170,12170,0
20230830,172400,196859000,12170,12170,12170,12170,0
20230830,172300,196859000,12170,12170,12170,12170,0
20230830,172200,196859000,12170,12170,12170,12170,0
20230830,172100,196859000,12170,12170,12170,12170,0
20230830,172000,196859000,12170,12170,12170,12170,0
20230830,171900,196859000,12170,12170,12170,12170,0
20230830,171800,196859000,12170,12170,12170,12170,0
20230830,171700,196859000,12170,12170,12170,12170,0
20230830,171600,196859000,12170,12170,12170,12170,0
20230830,171500,196859000,12170,12170,12170,12170,0
20230830,171400,196859000,12170,12170,12170,12170,0
20230830,171300,196859000,12170,12170,12170,12170,0
20230830,171200,196859000,12170,12170,12170,12170,0
20230830,171100,196859000,12170,12170,12170,12170,0
20230830,171000,196859000,12170,12170,12170,12170,0
20230830,170900,196859000,12170,12170,12170,12170,0
20230830,170800,196859000,12170,12170,12170,12170,0
20230830,170700,196859000,12170,12170,12170,12170,0
20230830,170600,196859000,12170,12170,12170,12170,0
20230830,170500,196859000,12170,12170,12170,12170,0
20230830,170400,196859000,12170,12170,12170,12170,136
20230830,170300,196859000,12170,12170,12170,12170,0
20230830,170200,196859000,12170,12170,12170,12170,0
20230830,170100,196859000,12170,12170,12170,12170,0
20230830,170000,196859000,12170,12170,12170,12170,0
20230830,165900,196859000,12170,12170,12170,12170,0
20230830,165800,196859000,12170,12170,12170,12170,0
20230830,165700,196859000,12170,12170,12170,12170,0
20230830,165600,196859000,12170,12170,12170,12170,0
20230830,165500,196859000,12170,12170,12170,12170,0
20230830,165400,196859000,12170,12170,12170,12170,0
20230830,165300,196859000,12170,12170,12170,12170,0
20230830,165200,196859000,12170,12170,12170,12170,0
20230830,165100,196859000,12170,12170,12170,12170,0
20230830,165000,196859000,12170,12170,12170,12170,0
20230830,164900,196859000,12170,12170,12170,12170,0
20230830,164800,196859000,12170,12170,12170,12170,0
20230830,164700,196859000,12170,12170,12170,12170,0
20230830,164600,196859000,12170,12170,12170,12170,0
20230830,164500,196859000,12170,12170,12170,12170,0
20230830,164400,196859000,12170,12170,12170,12170,0
20230830,164300,196859000,12170,12170,12170,12170,0
20230830,164200,196859000,12170,12170,12170,12170,0
20230830,164100,196859000,12170,12170,12170,12170,0
20230830,164000,196859000,12170,12170,12170,12170,0
20230830,163900,196859000,12170,12170,12170,12170,0
20230830,163800,196859000,12170,12170,12170,12170,0
20230830,163700,196859000,12170,12170,12170,12170,0
20230830,163600,196859000,12170,12170,12170,12170,0
20230830,163500,196859000,12170,12170,12170,12170,0
20230830,163400,196859000,12170,12170,12170,12170,136
20230830,163300,196859000,12170,12170,12170,12170,0
20230830,163200,196859000,12170,12170,12170,12170,0
20230830,163100,196859000,12170,12170,12170,12170,0
20230830,163000,196859000,12170,12170,12170,12170,0
20230830,162900,196859000,12170,12170,12170,12170,0
20230830,162800,196859000,12170,12170,12170,12170,0
20230830,162700,196859000,12170,12170,12170,12170,0
20230830,162600,196859000,12170,12170,12170,12170,0
20230830,162500,196859000,12170,12170,12170,12170,0
20230830,162400,196859000,12170,12170,12170,12170,0
20230830,162300,196859000,12170,12170,12170,12170,0
20230830,162200,196859000,12170,12170,12170,12170,0
20230830,162100,196859000,12170,12170,12170,12170,0
20230830,162000,196859000,12170,12170,12170,12170,0
20230830,161900,196859000,12170,12170,12170,12170,0
20230830,161800,196859000,12170,12170,12170,12170,0
20230830,161700,196859000,12170,12170,12170,12170,0
20230830,161600,196859000,12170,12170,12170,12170,0
20230830,161500,196859000,12170,12170,12170,12170,0
20230830,161400,196859000,12170,12170,12170,12170,0
20230830,161300,196859000,12170,12170,12170,12170,0
20230830,161200,196859000,12170,12170,12170,12170,0
20230830,161100,196859000,12170,12170,12170,12170,0
20230830,161000,196859000,12170,12170,12170,12170,0
20230830,160900,196859000,12170,12170,12170,12170,0
20230830,160800,196859000,12170,12170,12170,12170,0
20230830,160700,196859000,12170,12170,12170,12170,0
20230830,160600,196859000,12170,12170,12170,12170,0
20230830,160500,196859000,12170,12170,12170,12170,0
20230830,160400,196859000,12170,12170,12170,12170,136
20230830,160300,196859000,12170,12170,12170,12170,0
20230830,160200,196859000,12170,12170,12170,12170,0
20230830,160100,196859000,12170,12170,12170,12170,0
20230830,160000,196859000,12170,12170,12170,12170,0
20230830,155900,196859000,12170,12170,12170,12170,0
20230830,155800,196859000,12170,12170,12170,12170,0
20230830,155700,196859000,12170,12170,12170,12170,0
20230830,155600,196859000,12170,12170,12170,12170,0
20230830,155500,196859000,12170,12170,12170,12170,0
20230830,155400,196859000,12170,12170,12170,12170,0
20230830,155300,196859000,12170,12170,12170,12170,0
20230830,155200,196859000,12170,12170,12170,12170,0
20230830,155100,196859000,12170,12170,12170,12170,0
20230830,155000,196859000,12170,12170,12170,12170,0
20230830,154900,196859000,12170,12170,12170,12170,0
20230830,154800,196859000,12170,12170,12170,12170,0
20230830,154700,196859000,12170,12170,12170,12170,0
20230830,154600,196859000,12170,12170,12170,12170,0
20230830,154500,196859000,12170,12170,12170,12170,0
20230830,154400,196859000,12170,12170,12170,12170,0
20230830,154300,196859000,12170,12170,12170,12170,0
20230830,154200,196859000,12170,12170,12170,12170,0
20230830,154100,196859000,12170,12170,12170,12170,0
20230830,154000,196859000,12170,12170,12170,12170,0
20230830,153900,196859000,12170,12170,12170,12170,0
20230830,153800,196859000,12170,12170,12170,12170,0
20230830,153700,196859000,12170,12170,12170,12170,0
20230830,153600,196859000,12170,12170,12170,12170,0
20230830,153500,196859000,12170,12170,12170,12170,0
20230830,153400,196859000,12170,12170,12170,12170,136
20230830,153300,196859000,12170,12170,12170,12170,0
20230830,153200,196859000,12170,12170,12170,12170,0
20230830,153100,196859000,12170,12170,12170,12170,0
20230830,153000,196859000,12170,12170,12170,12170,136
20230830,152900,195203880,12150,12150,12150,12150,0
20230830,152800,195203880,12150,12150,12150,12150,0
20230830,152700,195203880,12150,12150,12150,12150,0
20230830,152600,195203880,12150,12150,12150,12150,0
20230830,152500,195203880,12150,12150,12150,12150,0
20230830,152400,195203880,12150,12150,12150,12150,0
20230830,152300,195203880,12150,12150,12150,12150,0
20230830,152200,195203880,12150,12150,12150,12150,0
20230830,152100,195203880,12150,12150,12150,12150,0
20230830,152000,195203880,12150,12150,12150,12150,0
20230830,151900,195203880,12150,12150,12150,12150,0
20230830,151800,195203880,12150,12150,12150,12150,0
20230830,151700,195203880,12150,12150,12150,12150,18
20230830,151600,194985180,12150,12140,12150,12140,256
20230830,151500,191875130,12140,12140,12140,12140,25
20230830,151400,191571630,12140,12140,12140,12140,28
20230830,151300,191231710,12140,12140,12140,12140,3
20230830,151200,191195290,12140,12150,12150,12140,28
20230830,151100,190855120,12150,12150,12150,12150,0
20230830,151000,190855120,12150,12150,12150,12150,44
20230830,150900,190320520,12140,12140,12140,12140,0
20230830,150800,190320520,12140,12140,12140,12140,60
20230830,150700,189592120,12150,12150,12150,12150,36
20230830,150600,189154720,12140,12140,12140,12140,0
20230830,150500,189154720,12140,12140,12140,12140,0
20230830,150400,189154720,12140,12140,12140,12140,4
20230830,150300,189106160,12140,12140,12140,12140,4
20230830,150200,189057600,12140,12140,12140,12140,113
20230830,150100,187685780,12140,12140,12140,12140,3
20230830,150000,187649360,12130,12130,12130,12130,0
20230830,145900,187649360,12130,12130,12130,12130,0
20230830,145800,187649360,12130,12130,12130,12130,2
20230830,145700,187625100,12130,12130,12130,12130,0
20230830,145600,187625100,12130,12130,12130,12130,0
20230830,145500,187625100,12130,12130,12130,12130,28
20230830,145400,187285460,12130,12130,12130,12130,0
20230830,145300,187285460,12130,12130,12130,12130,25
20230830,145200,186982210,12140,12140,12140,12140,22
20230830,145100,186715130,12140,12140,12140,12140,17
20230830,145000,186508750,12140,12140,12140,12140,5
20230830,144900,186448050,12130,12140,12140,12130,41
20230830,144800,185950690,12130,12130,12130,12130,3
20230830,144700,185914300,12130,12130,12130,12130,45
20230830,144600,185368450,12130,12130,12130,12130,25
20230830,144500,185065200,12130,12130,12130,12130,49
20230830,144400,184470830,12120,12120,12120,12120,0
20230830,144300,184470830,12120,12120,12120,12120,3
20230830,144200,184434470,12120,12120,12120,12120,56
20230830,144100,183755750,12110,12110,12110,12110,25
20230830,144000,183453000,12110,12110,12110,12110,25
20230830,143900,183150250,12110,12110,12110,12110,17
20230830,143800,182944380,12100,12100,12100,12100,3
20230830,143700,182908080,12100,12100,12100,12100,6
20230830,143600,182835480,12100,12100,12100,12100,0
20230830,143500,182835480,12100,12100,12100,12100,25
20230830,143400,182532980,12110,12110,12110,12110,25
20230830,143300,182230230,12110,12110,12110,12110,0
20230830,143200,182230230,12110,12110,12110,12110,25
20230830,143100,181927480,12110,12110,12110,12110,44
20230830,143000,181394640,12110,12110,12110,12110,0
20230830,142900,181394640,12110,12110,12110,12110,7
20230830,142800,181309870,12110,12110,12110,12110,25
20230830,142700,181007120,12110,12120,12120,12110,45
20230830,142600,180461730,12110,12110,12110,12110,2
20230830,142500,180437510,12100,12090,12100,12090,172
20230830,142400,178356990,12090,12090,12090,12090,0
20230830,142300,178356990,12090,12060,12090,12060,387
20230830,142200,173681050,12060,12060,12060,12060,76
20230830,142100,172764490,12000,12000,12000,12000,0
20230830,142000,172764490,12000,12000,12000,12000,0
20230830,141900,172764490,12000,12000,12000,12000,50
20230830,141800,172164490,12000,12000,12000,12000,2
20230830,141700,172140490,12000,12000,12000,12000,0
20230830,141600,172140490,12000,12000,12000,12000,0
20230830,141500,172140490,12000,12000,12000,12000,0
20230830,141400,172140490,12000,12000,12000,12000,0
20230830,141300,172140490,12000,12000,12000,12000,0
20230830,141200,172140490,12000,12000,12000,12000,0
20230830,141100,172140490,12000,12000,12000,12000,0
20230830,141000,172140490,12000,12000,12000,12000,0
20230830,140900,172140490,12000,12070,12080,12000,215
20230830,140800,169551170,12070,12050,12070,12050,342
20230830,140700,165427570,12000,12000,12000,12000,0
20230830,140600,165427570,12000,12000,12000,12000,0
20230830,140500,165427570,12000,12000,12000,12000,1
20230830,140400,165415570,12000,12000,12000,12000,0
20230830,140300,165415570,12000,12000,12000,12000,0
20230830,140200,165415570,12000,12000,12000,12000,1
20230830,140100,165403570,12000,12000,12000,12000,0
20230830,140000,165403570,12000,12000,12000,12000,0
20230830,135900,165403570,12000,12000,12000,12000,0
20230830,135800,165403570,12000,12000,12000,12000,2
20230830,135700,165379570,12000,12040,12050,12000,23
20230830,135600,165103150,12000,12000,12000,12000,0
20230830,135500,165103150,12000,12000,12000,12000,0
20230830,135400,165103150,12000,12000,12000,12000,0
20230830,135300,165103150,12000,12000,12000,12000,0
20230830,135200,165103150,12000,12000,12000,12000,0
20230830,135100,165103150,12000,12000,12000,12000,0
20230830,135000,165103150,12000,12000,12000,12000,0
20230830,134900,165103150,12000,12040,12040,12000,1166
20230830,134800,151105470,12000,12000,12000,12000,3
20230830,134700,151069470,12000,12000,12000,12000,0
20230830,134600,151069470,12000,12000,12000,12000,0
20230830,134500,151069470,12000,12000,12000,12000,0
20230830,134400,151069470,12000,12000,12000,12000,0
20230830,134300,151069470,12000,12000,12000,12000,0
20230830,134200,151069470,12000,12000,12000,12000,0
20230830,134100,151069470,12000,12000,12000,12000,0
20230830,134000,151069470,12000,12000,12000,12000,0
20230830,133900,151069470,12000,12000,12000,12000,0
20230830,133800,151069470,12000,12000,12000,12000,12
20230830,133700,150925470,12000,12000,12000,12000,0
20230830,133600,150925470,12000,12000,12000,12000,300
20230830,133500,147325470,12000,12000,12000,12000,0
20230830,133400,147325470,12000,12000,12000,12000,0
20230830,133300,147325470,12000,12000,12000,12000,0
20230830,133200,147325470,12000,12000,12000,12000,0
20230830,133100,147325470,12000,12000,12000,12000,0
20230830,133000,147325470,12000,12000,12000,12000,0
20230830,132900,147325470,12000,12000,12000,12000,0
20230830,132800,147325470,12000,12000,12000,12000,2
20230830,132700,147301470,12000,12000,12000,12000,0
20230830,132600,147301470,12000,12010,12050,12000,16
20230830,132500,147109230,12010,12020,12030,12010,10
20230830,132400,146989100,12000,12000,12000,12000,1
20230830,132300,146977100,12000,12000,12000,12000,350
20230830,132200,142777100,12000,12000,12000,12000,451
20230830,132100,137365100,12000,11990,12000,11990,52
20230830,132000,136741600,11990,11990,11990,11990,1
20230830,131900,136729610,11980,11980,11980,11980,0
20230830,131800,136729610,11980,11980,11980,11980,19
20230830,131700,136501990,11980,11960,11980,11960,873
20230830,131600,126049140,11950,11950,11950,11950,186
20230830,131500,123826440,11950,11950,11950,11950,0
20230830,131400,123826440,11950,11950,11950,11950,3
20230830,131300,123790590,11950,11950,11950,11950,3
20230830,131200,123754740,11950,11950,11950,11950,0
20230830,131100,123754740,11950,11950,11950,11950,138
20230830,131000,122105640,11930,11920,11930,11920,78
20230830,130900,121175120,11900,11900,11900,11900,0
20230830,130800,121175120,11900,11900,11900,11900,1
20230830,130700,121163220,11900,11900,11900,11900,0
20230830,130600,121163220,11900,11900,11900,11900,0
20230830,130500,121163220,11900,11900,11900,11900,1
20230830,130400,121151320,11900,11900,11900,11900,0
20230830,130300,121151320,11900,11900,11900,11900,0
20230830,130200,121151320,11900,11900,11900,11900,144
20230830,130100,119437720,11900,11900,11900,11900,0
20230830,130000,119437720,11900,11900,11900,11900,0
20230830,125900,119437720,11900,11900,11900,11900,0
20230830,125800,119437720,11900,11900,11900,11900,3
20230830,125700,119402020,11900,11900,11900,11900,0
20230830,125600,119402020,11900,11900,11900,11900,0
20230830,125500,119402020,11900,11900,11900,11900,0
20230830,125400,119402020,11900,11900,11900,11900,0
20230830,125300,119402020,11900,11900,11900,11900,0
20230830,125200,119402020,11900,11900,11900,11900,0
20230830,125100,119402020,11900,11900,11900,11900,0
20230830,125000,119402020,11900,11900,11900,11900,0
20230830,124900,119402020,11900,11900,11900,11900,0
20230830,124800,119402020,11900,11900,11900,11900,5
20230830,124700,119342520,11900,11900,11900,11900,3
20230830,124600,119306820,11900,11900,11900,11900,2
20230830,124500,119283020,11900,11900,11900,11900,92
20230830,124400,118188220,11900,11900,11900,11900,0
20230830,124300,118188220,11900,11900,11900,11900,0
20230830,124200,118188220,11900,11900,11900,11900,0
20230830,124100,118188220,11900,11900,11900,11900,13
20230830,124000,118033520,11900,11900,11900,11900,3
20230830,123900,117997820,11900,11900,11900,11900,3
20230830,123800,117962120,11900,11920,11920,11900,95
20230830,123700,116829740,11920,11920,11920,11920,3
20230830,123600,116793980,11920,11920,11920,11920,0
20230830,123500,116793980,11920,11930,11930,11920,27
20230830,123400,116471900,11920,11920,11920,11920,3
20230830,123300,116436140,11920,11920,11920,11920,0
20230830,123200,116436140,11920,11920,11920,11920,0
20230830,123100,116436140,11920,11920,11920,11920,3
20230830,123000,116400380,11920,11920,11920,11920,12
20230830,122900,116257340,11920,11920,11920,11920,13
20230830,122800,116102380,11920,11920,11920,11920,0
20230830,122700,116102380,11920,11920,11920,11920,1
20230830,122600,116090460,11820,11820,11820,11820,73
20230830,122500,115227600,11850,11850,11850,11850,19
20230830,122400,115002450,11850,11850,11850,11850,0
20230830,122300,115002450,11850,11850,11850,11850,0
20230830,122200,115002450,11850,11850,11850,11850,0
20230830,122100,115002450,11850,11850,11850,11850,0
20230830,122000,115002450,11850,11850,11850,11850,0
20230830,121900,115002450,11850,11850,11850,11850,0
20230830,121800,115002450,11850,11850,11850,11850,2
20230830,121700,114978750,11850,11850,11850,11850,0
20230830,121600,114978750,11850,11850,11850,11850,0
20230830,121500,114978750,11850,11850,11850,11850,0
20230830,121400,114978750,11850,11850,11850,11850,0
20230830,121300,114978750,11850,11850,11850,11850,0
20230830,121200,114978750,11850,11850,11850,11850,0
20230830,121100,114978750,11850,11850,11850,11850,0
20230830,121000,114978750,11850,11850,11850,11850,0
20230830,120900,114978750,11850,11850,11850,11850,0
20230830,120800,114978750,11850,11850,11850,11850,2
20230830,120700,114955050,11850,11850,11850,11850,0
20230830,120600,114955050,11850,11850,11850,11850,0
20230830,120500,114955050,11850,11850,11850,11850,2
20230830,120400,114931350,11850,11850,11850,11850,0
20230830,120300,114931350,11850,11850,11850,11850,0
20230830,120200,114931350,11850,11850,11850,11850,0
20230830,120100,114931350,11850,11850,11850,11850,0
20230830,120000,114931350,11850,11850,11850,11850,0
20230830,115900,114931350,11850,11850,11850,11850,0
20230830,115800,114931350,11850,11850,11850,11850,2
20230830,115700,114907650,11850,11850,11850,11850,0
20230830,115600,114907650,11850,11850,11850,11850,0
20230830,115500,114907650,11850,11850,11850,11850,0
20230830,115400,114907650,11850,11850,11850,11850,0
20230830,115300,114907650,11850,11850,11850,11850,0
20230830,115200,114907650,11850,11850,11850,11850,0
20230830,115100,114907650,11850,11850,11850,11850,2500
20230830,115000,85282650,11850,11840,11850,11840,488
20230830,114900,79499880,11850,11850,11850,11850,0
20230830,114800,79499880,11850,11850,11850,11850,0
20230830,114700,79499880,11850,11850,11850,11850,0
20230830,114600,79499880,11850,11850,11850,11850,0
20230830,114500,79499880,11850,11850,11850,11850,0
20230830,114400,79499880,11850,11850,11850,11850,0
20230830,114300,79499880,11850,11850,11850,11850,0
20230830,114200,79499880,11850,11850,11850,11850,0
20230830,114100,79499880,11850,11850,11850,11850,0
20230830,114000,79499880,11850,11850,11850,11850,0
20230830,113900,79499880,11850,11850,11850,11850,5
20230830,113800,79440630,11850,11850,11850,11850,0
20230830,113700,79440630,11850,11850,11850,11850,0
20230830,113600,79440630,11850,11850,11850,11850,733
20230830,113500,70754580,11850,11850,11850,11850,1
20230830,113400,70742730,11850,11850,11850,11850,67
20230830,113300,69948780,11850,11850,11850,11850,0
20230830,113200,69948780,11850,11850,11850,11850,0
20230830,113100,69948780,11850,11850,11850,11850,0
20230830,113000,69948780,11850,11850,11850,11850,0
20230830,112900,69948780,11850,11840,11850,11840,299
20230830,112800,66406420,11840,11840,11840,11840,0
20230830,112700,66406420,11840,11840,11840,11840,0
20230830,112600,66406420,11840,11840,11840,11840,0
20230830,112500,66406420,11840,11840,11840,11840,0
20230830,112400,66406420,11840,11840,11840,11840,0
20230830,112300,66406420,11840,11840,11840,11840,0
20230830,112200,66406420,11840,11840,11840,11840,2
20230830,112100,66382740,11840,11840,11840,11840,0
20230830,112000,66382740,11840,11840,11840,11840,0
20230830,111900,66382740,11840,11850,11850,11840,2804
20230830,111800,33155580,11850,11860,11860,11850,191
20230830,111700,30892090,11860,11860,11860,11860,0
20230830,111600,30892090,11860,11860,11860,11860,0
20230830,111500,30892090,11860,11860,11860,11860,1
20230830,111400,30880230,11870,11870,11870,11870,0
20230830,111300,30880230,11870,11870,11870,11870,0
20230830,111200,30880230,11870,11870,11870,11870,0
20230830,111100,30880230,11870,11870,11870,11870,0
20230830,111000,30880230,11870,11870,11870,11870,0
20230830,110900,30880230,11870,11870,11870,11870,0
20230830,110800,30880230,11870,11870,11870,11870,0
20230830,110700,30880230,11870,11870,11870,11870,0
20230830,110600,30880230,11870,11870,11870,11870,0
20230830,110500,30880230,11870,11870,11870,11870,0
20230830,110400,30880230,11870,11870,11870,11870,0
20230830,110300,30880230,11870,11870,11870,11870,0
20230830,110200,30880230,11870,11870,11870,11870,0
20230830,110100,30880230,11870,11870,11870,11870,0
20230830,110000,30880230,11870,11870,11870,11870,0
20230830,105900,30880230,11870,11870,11870,11870,9
20230830,105800,30773400,11940,11940,11940,11940,0
20230830,105700,30773400,11940,11940,11940,11940,0
20230830,105600,30773400,11940,11940,11940,11940,0
20230830,105500,30773400,11940,11940,11940,11940,0
20230830,105400,30773400,11940,11940,11940,11940,0
20230830,105300,30773400,11940,11940,11940,11940,0
20230830,105200,30773400,11940,11940,11940,11940,0
20230830,105100,30773400,11940,11940,11940,11940,0
20230830,105000,30773400,11940,11940,11940,11940,0
20230830,104900,30773400,11940,11940,11940,11940,0
20230830,104800,30773400,11940,11940,11940,11940,0
20230830,104700,30773400,11940,11940,11940,11940,0
20230830,104600,30773400,11940,11940,11940,11940,1
20230830,104500,30761460,11940,11940,11940,11940,0
20230830,104400,30761460,11940,11940,11940,11940,0
20230830,104300,30761460,11940,11880,11940,11860,100
20230830,104200,29574380,11940,11940,11940,11940,1
20230830,104100,29562440,11960,11960,11960,11960,0
20230830,104000,29562440,11960,11960,11960,11960,0
20230830,103900,29562440,11960,11960,11960,11960,0
20230830,103800,29562440,11960,11960,11960,11960,0
20230830,103700,29562440,11960,11960,11960,11960,0
20230830,103600,29562440,11960,11960,11960,11960,10
20230830,103500,29442840,11960,11960,11960,11960,0
20230830,103400,29442840,11960,11960,11960,11960,0
20230830,103300,29442840,11960,11960,11960,11960,0
20230830,103200,29442840,11960,11960,11960,11960,3
20230830,103100,29406960,11880,11880,11880,11880,0
20230830,103000,29406960,11880,11880,11880,11880,0
20230830,102900,29406960,11880,11880,11880,11880,0
20230830,102800,29406960,11880,11880,11880,11880,3
20230830,102700,29371320,11880,11880,11880,11880,40
20230830,102600,28896120,11880,11880,11880,11880,0
20230830,102500,28896120,11880,11880,11880,11880,1
20230830,102400,28884240,11850,11850,11850,11850,0
20230830,102300,28884240,11850,11850,11850,11850,0
20230830,102200,28884240,11850,11850,11850,11850,0
20230830,102100,28884240,11850,11850,11850,11850,0
20230830,102000,28884240,11850,11850,11850,11850,0
20230830,101900,28884240,11850,11850,11850,11850,0
20230830,101800,28884240,11850,11850,11850,11850,68
20230830,101700,28078440,11840,11840,11840,11840,0
20230830,101600,28078440,11840,11840,11840,11840,0
20230830,101500,28078440,11840,11840,11840,11840,2
20230830,101400,28054760,11840,11840,11840,11840,0
20230830,101300,28054760,11840,11840,11840,11840,0
20230830,101200,28054760,11840,11840,11840,11840,0
20230830,101100,28054760,11840,11840,11840,11840,0
20230830,101000,28054760,11840,11840,11840,11840,0
20230830,100900,28054760,11840,11840,11840,11840,0
20230830,100800,28054760,11840,11840,11840,11840,4
20230830,100700,28007400,11840,11840,11840,11840,0
20230830,100600,28007400,11840,11850,11850,11840,940
20230830,100500,16868460,11850,11850,11850,11850,0
20230830,100400,16868460,11850,11850,11850,11850,0
20230830,100300,16868460,11850,11850,11850,11850,0
20230830,100200,16868460,11850,11850,11850,11850,0
20230830,100100,16868460,11850,11870,11870,11850,18
20230830,100000,16654940,11870,11870,11870,11870,1
20230830,095900,16643070,11970,11970,11970,11970,3
20230830,095800,16607160,11970,11970,11970,11970,0
20230830,095700,16607160,11970,11970,11970,11970,0
20230830,095600,16607160,11970,11970,11970,11970,0
20230830,095500,16607160,11970,11940,11970,11940,10
20230830,095400,16487690,11930,11890,11930,11890,100
20230830,095300,15294730,11930,11900,11930,11900,100
20230830,095200,14103650,11910,11910,11910,11910,0
20230830,095100,14103650,11910,11910,11910,11910,0
20230830,095000,14103650,11910,11910,11910,11910,0
20230830,094900,14103650,11910,11910,11910,11910,0
20230830,094800,14103650,11910,11910,11910,11910,0
20230830,094700,14103650,11910,11910,11910,11910,0
20230830,094600,14103650,11910,11910,11910,11910,0
20230830,094500,14103650,11910,11910,11910,11910,0
20230830,094400,14103650,11910,11910,11910,11910,0
20230830,094300,14103650,11910,11910,11910,11910,0
20230830,094200,14103650,11910,11910,11910,11910,0
20230830,094100,14103650,11910,11910,11910,11910,0
20230830,094000,14103650,11910,11910,11910,11910,0
20230830,093900,14103650,11910,11910,11910,11910,0
20230830,093800,14103650,11910,11910,11910,11910,0
20230830,093700,14103650,11910,11910,11910,11910,0
20230830,093600,14103650,11910,11910,11910,11910,9
20230830,093500,13996460,11910,11890,11910,11890,2
20230830,093400,13972660,11890,11890,11890,11890,0
20230830,093300,13972660,11890,11890,11890,11890,0
20230830,093200,13972660,11890,11890,11890,11890,0
20230830,093100,13972660,11890,11890,11890,11890,1
20230830,093000,13960770,11860,11860,11860,11860,0
20230830,092900,13960770,11860,11860,11860,11860,0
20230830,092800,13960770,11860,11860,11860,11860,2
20230830,092700,13937050,11860,11860,11860,11860,0
20230830,092600,13937050,11860,11860,11860,11860,0
20230830,092500,13937050,11860,11850,11860,11850,70
20230830,092400,13107520,11850,11850,11850,11850,0
20230830,092300,13107520,11850,11850,11850,11850,0
20230830,092200,13107520,11850,11850,11850,11850,0
20230830,092100,13107520,11850,11850,11850,11850,0
20230830,092000,13107520,11850,11860,11860,11850,1010
20230830,091900,1139010,11860,11860,11860,11860,0
20230830,091800,1139010,11860,11860,11860,11860,0
20230830,091700,1139010,11860,11860,11860,11860,0
20230830,091600,1139010,11860,11860,11860,11860,0
20230830,091500,1139010,11860,11860,11860,11860,72
20230830,091400,285090,11860,11860,11860,11860,0
20230830,091300,285090,11860,11860,11860,11860,0
20230830,091200,285090,11860,11860,11860,11860,0
20230830,091100,285090,11860,11860,11860,11860,11
20230830,091000,154630,11910,11910,11910,11910,0
20230830,090900,154630,11910,11910,11910,11910,5
20230830,090800,95080,11910,11910,11910,11910,0
20230830,090700,95080,11910,11910,11910,11910,0
20230830,090600,95080,11910,11910,11910,11910,0
20230830,090500,95080,11910,11910,11910,11910,4
20230830,090400,47440,11860,11860,11860,11860,0
20230830,090300,47440,11860,11860,11860,11860,0
20230830,090200,47440,11860,11860,11860,11860,0
20230830,090100,47440,11860,11860,11860,11860,0
20230830,090000,47440,11860,11860,11860,11860,4