KissMeData/014790/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185800,37127815,2360,2360,2360,2360,432
20230830,185700,37127815,2360,2360,2360,2360,0
20230830,185600,37127815,2360,2360,2360,2360,0
20230830,185500,37127815,2360,2360,2360,2360,0
20230830,185400,37127815,2360,2360,2360,2360,0
20230830,185300,37127815,2360,2360,2360,2360,0
20230830,185200,37127815,2360,2360,2360,2360,0
20230830,185100,37127815,2360,2360,2360,2360,0
20230830,185000,37127815,2360,2360,2360,2360,0
20230830,184900,37127815,2360,2360,2360,2360,0
20230830,184800,37127815,2360,2360,2360,2360,0
20230830,184700,37127815,2360,2360,2360,2360,0
20230830,184600,37127815,2360,2360,2360,2360,0
20230830,184500,37127815,2360,2360,2360,2360,0
20230830,184400,37127815,2360,2360,2360,2360,0
20230830,184300,37127815,2360,2360,2360,2360,0
20230830,184200,37127815,2360,2360,2360,2360,0
20230830,184100,37127815,2360,2360,2360,2360,0
20230830,184000,37127815,2360,2360,2360,2360,0
20230830,183900,37127815,2360,2360,2360,2360,0
20230830,183800,37127815,2360,2360,2360,2360,0
20230830,183700,37127815,2360,2360,2360,2360,0
20230830,183600,37127815,2360,2360,2360,2360,0
20230830,183500,37127815,2360,2360,2360,2360,0
20230830,183400,37127815,2360,2360,2360,2360,0
20230830,183300,37127815,2360,2360,2360,2360,0
20230830,183200,37127815,2360,2360,2360,2360,0
20230830,183100,37127815,2360,2360,2360,2360,0
20230830,183000,37127815,2360,2360,2360,2360,0
20230830,182900,37127815,2360,2360,2360,2360,0
20230830,182800,37127815,2360,2360,2360,2360,432
20230830,182700,37127815,2360,2360,2360,2360,0
20230830,182600,37127815,2360,2360,2360,2360,0
20230830,182500,37127815,2360,2360,2360,2360,0
20230830,182400,37127815,2360,2360,2360,2360,0
20230830,182300,37127815,2360,2360,2360,2360,0
20230830,182200,37127815,2360,2360,2360,2360,0
20230830,182100,37127815,2360,2360,2360,2360,0
20230830,182000,37127815,2360,2360,2360,2360,0
20230830,181900,37127815,2360,2360,2360,2360,0
20230830,181800,37127815,2360,2360,2360,2360,0
20230830,181700,37127815,2360,2360,2360,2360,0
20230830,181600,37127815,2360,2360,2360,2360,0
20230830,181500,37127815,2360,2360,2360,2360,0
20230830,181400,37127815,2360,2360,2360,2360,0
20230830,181300,37127815,2360,2360,2360,2360,0
20230830,181200,37127815,2360,2360,2360,2360,0
20230830,181100,37127815,2360,2360,2360,2360,0
20230830,181000,37127815,2360,2360,2360,2360,0
20230830,180900,37127815,2360,2360,2360,2360,0
20230830,180800,37127815,2360,2360,2360,2360,0
20230830,180700,37127815,2360,2360,2360,2360,0
20230830,180600,37127815,2360,2360,2360,2360,0
20230830,180500,37127815,2360,2360,2360,2360,0
20230830,180400,37127815,2360,2360,2360,2360,0
20230830,180300,37127815,2360,2360,2360,2360,0
20230830,180200,37127815,2360,2360,2360,2360,0
20230830,180100,37127815,2360,2360,2360,2360,0
20230830,180000,37127815,2360,2360,2360,2360,0
20230830,175900,37127815,2360,2360,2360,2360,0
20230830,175800,37127815,2360,2360,2360,2360,432
20230830,175700,37127815,2360,2360,2360,2360,0
20230830,175600,37127815,2360,2360,2360,2360,0
20230830,175500,37127815,2360,2360,2360,2360,0
20230830,175400,37127815,2360,2360,2360,2360,0
20230830,175300,37127815,2360,2360,2360,2360,0
20230830,175200,37127815,2360,2360,2360,2360,0
20230830,175100,37127815,2360,2360,2360,2360,0
20230830,175000,37127815,2360,2360,2360,2360,0
20230830,174900,37127815,2360,2360,2360,2360,0
20230830,174800,37127815,2360,2360,2360,2360,0
20230830,174700,37127815,2360,2360,2360,2360,0
20230830,174600,37127815,2360,2360,2360,2360,0
20230830,174500,37127815,2360,2360,2360,2360,0
20230830,174400,37127815,2360,2360,2360,2360,0
20230830,174300,37127815,2360,2360,2360,2360,0
20230830,174200,37127815,2360,2360,2360,2360,0
20230830,174100,37127815,2360,2360,2360,2360,0
20230830,174000,37127815,2360,2360,2360,2360,0
20230830,173900,37127815,2360,2360,2360,2360,0
20230830,173800,37127815,2360,2360,2360,2360,0
20230830,173700,37127815,2360,2360,2360,2360,0
20230830,173600,37127815,2360,2360,2360,2360,0
20230830,173500,37127815,2360,2360,2360,2360,0
20230830,173400,37127815,2360,2360,2360,2360,0
20230830,173300,37127815,2360,2360,2360,2360,0
20230830,173200,37127815,2360,2360,2360,2360,0
20230830,173100,37127815,2360,2360,2360,2360,0
20230830,173000,37127815,2360,2360,2360,2360,0
20230830,172900,37127815,2360,2360,2360,2360,0
20230830,172800,37127815,2360,2360,2360,2360,432
20230830,172700,37127815,2360,2360,2360,2360,0
20230830,172600,37127815,2360,2360,2360,2360,0
20230830,172500,37127815,2360,2360,2360,2360,0
20230830,172400,37127815,2360,2360,2360,2360,0
20230830,172300,37127815,2360,2360,2360,2360,0
20230830,172200,37127815,2360,2360,2360,2360,0
20230830,172100,37127815,2360,2360,2360,2360,0
20230830,172000,37127815,2360,2360,2360,2360,0
20230830,171900,37127815,2360,2360,2360,2360,0
20230830,171800,37127815,2360,2360,2360,2360,0
20230830,171700,37127815,2360,2360,2360,2360,0
20230830,171600,37127815,2360,2360,2360,2360,0
20230830,171500,37127815,2360,2360,2360,2360,0
20230830,171400,37127815,2360,2360,2360,2360,0
20230830,171300,37127815,2360,2360,2360,2360,0
20230830,171200,37127815,2360,2360,2360,2360,0
20230830,171100,37127815,2360,2360,2360,2360,0
20230830,171000,37127815,2360,2360,2360,2360,0
20230830,170900,37127815,2360,2360,2360,2360,0
20230830,170800,37127815,2360,2360,2360,2360,0
20230830,170700,37127815,2360,2360,2360,2360,0
20230830,170600,37127815,2360,2360,2360,2360,0
20230830,170500,37127815,2360,2360,2360,2360,0
20230830,170400,37127815,2360,2360,2360,2360,0
20230830,170300,37127815,2360,2360,2360,2360,0
20230830,170200,37127815,2360,2360,2360,2360,0
20230830,170100,37127815,2360,2360,2360,2360,0
20230830,170000,37127815,2360,2360,2360,2360,0
20230830,165900,37127815,2360,2360,2360,2360,0
20230830,165800,37127815,2360,2360,2360,2360,432
20230830,165700,37127815,2360,2360,2360,2360,0
20230830,165600,37127815,2360,2360,2360,2360,0
20230830,165500,37127815,2360,2360,2360,2360,0
20230830,165400,37127815,2360,2360,2360,2360,0
20230830,165300,37127815,2360,2360,2360,2360,0
20230830,165200,37127815,2360,2360,2360,2360,0
20230830,165100,37127815,2360,2360,2360,2360,0
20230830,165000,37127815,2360,2360,2360,2360,0
20230830,164900,37127815,2360,2360,2360,2360,0
20230830,164800,37127815,2360,2360,2360,2360,0
20230830,164700,37127815,2360,2360,2360,2360,0
20230830,164600,37127815,2360,2360,2360,2360,0
20230830,164500,37127815,2360,2360,2360,2360,0
20230830,164400,37127815,2360,2360,2360,2360,0
20230830,164300,37127815,2360,2360,2360,2360,0
20230830,164200,37127815,2360,2360,2360,2360,0
20230830,164100,37127815,2360,2360,2360,2360,0
20230830,164000,37127815,2360,2360,2360,2360,0
20230830,163900,37127815,2360,2360,2360,2360,0
20230830,163800,37127815,2360,2360,2360,2360,0
20230830,163700,37127815,2360,2360,2360,2360,0
20230830,163600,37127815,2360,2360,2360,2360,0
20230830,163500,37127815,2360,2360,2360,2360,0
20230830,163400,37127815,2360,2360,2360,2360,0
20230830,163300,37127815,2360,2360,2360,2360,0
20230830,163200,37127815,2360,2360,2360,2360,0
20230830,163100,37127815,2360,2360,2360,2360,0
20230830,163000,37127815,2360,2360,2360,2360,0
20230830,162900,37127815,2360,2360,2360,2360,0
20230830,162800,37127815,2360,2360,2360,2360,432
20230830,162700,37127815,2360,2360,2360,2360,0
20230830,162600,37127815,2360,2360,2360,2360,0
20230830,162500,37127815,2360,2360,2360,2360,0
20230830,162400,37127815,2360,2360,2360,2360,0
20230830,162300,37127815,2360,2360,2360,2360,0
20230830,162200,37127815,2360,2360,2360,2360,0
20230830,162100,37127815,2360,2360,2360,2360,0
20230830,162000,37127815,2360,2360,2360,2360,0
20230830,161900,37127815,2360,2360,2360,2360,0
20230830,161800,37127815,2360,2360,2360,2360,0
20230830,161700,37127815,2360,2360,2360,2360,0
20230830,161600,37127815,2360,2360,2360,2360,0
20230830,161500,37127815,2360,2360,2360,2360,0
20230830,161400,37127815,2360,2360,2360,2360,0
20230830,161300,37127815,2360,2360,2360,2360,0
20230830,161200,37127815,2360,2360,2360,2360,0
20230830,161100,37127815,2360,2360,2360,2360,0
20230830,161000,37127815,2360,2360,2360,2360,0
20230830,160900,37127815,2360,2360,2360,2360,0
20230830,160800,37127815,2360,2360,2360,2360,0
20230830,160700,37127815,2360,2360,2360,2360,0
20230830,160600,37127815,2360,2360,2360,2360,0
20230830,160500,37127815,2360,2360,2360,2360,0
20230830,160400,37127815,2360,2360,2360,2360,0
20230830,160300,37127815,2360,2360,2360,2360,0
20230830,160200,37127815,2360,2360,2360,2360,0
20230830,160100,37127815,2360,2360,2360,2360,0
20230830,160000,37127815,2360,2360,2360,2360,0
20230830,155900,37127815,2360,2360,2360,2360,0
20230830,155800,37127815,2360,2360,2360,2360,432
20230830,155700,37127815,2360,2360,2360,2360,0
20230830,155600,37127815,2360,2360,2360,2360,0
20230830,155500,37127815,2360,2360,2360,2360,0
20230830,155400,37127815,2360,2360,2360,2360,0
20230830,155300,37127815,2360,2360,2360,2360,0
20230830,155200,37127815,2360,2360,2360,2360,0
20230830,155100,37127815,2360,2360,2360,2360,0
20230830,155000,37127815,2360,2360,2360,2360,0
20230830,154900,37127815,2360,2360,2360,2360,0
20230830,154800,37127815,2360,2360,2360,2360,0
20230830,154700,37127815,2360,2360,2360,2360,0
20230830,154600,37127815,2360,2360,2360,2360,0
20230830,154500,37127815,2360,2360,2360,2360,0
20230830,154400,37127815,2360,2360,2360,2360,0
20230830,154300,37127815,2360,2360,2360,2360,0
20230830,154200,37127815,2360,2360,2360,2360,0
20230830,154100,37127815,2360,2360,2360,2360,0
20230830,154000,37127815,2360,2360,2360,2360,0
20230830,153900,37127815,2360,2360,2360,2360,0
20230830,153800,37127815,2360,2360,2360,2360,0
20230830,153700,37127815,2360,2360,2360,2360,0
20230830,153600,37127815,2360,2360,2360,2360,0
20230830,153500,37127815,2360,2360,2360,2360,0
20230830,153400,37127815,2360,2360,2360,2360,0
20230830,153300,37127815,2360,2360,2360,2360,0
20230830,153200,37127815,2360,2360,2360,2360,0
20230830,153100,37127815,2360,2360,2360,2360,0
20230830,153000,37127815,2360,2360,2360,2360,432
20230830,152900,36108295,2365,2365,2365,2365,0
20230830,152800,36108295,2365,2365,2365,2365,0
20230830,152700,36108295,2365,2365,2365,2365,0
20230830,152600,36108295,2365,2365,2365,2365,0
20230830,152500,36108295,2365,2365,2365,2365,0
20230830,152400,36108295,2365,2365,2365,2365,0
20230830,152300,36108295,2365,2365,2365,2365,0
20230830,152200,36108295,2365,2365,2365,2365,0
20230830,152100,36108295,2365,2365,2365,2365,0
20230830,152000,36108295,2365,2365,2365,2365,0
20230830,151900,36108295,2365,2365,2365,2365,0
20230830,151800,36108295,2365,2365,2365,2365,221
20230830,151700,35585630,2365,2365,2365,2365,0
20230830,151600,35585630,2365,2365,2365,2365,0
20230830,151500,35585630,2365,2365,2365,2365,0
20230830,151400,35585630,2365,2365,2365,2365,1
20230830,151300,35583265,2360,2360,2360,2360,0
20230830,151200,35583265,2360,2360,2360,2360,0
20230830,151100,35583265,2360,2360,2360,2360,0
20230830,151000,35583265,2360,2360,2360,2360,32
20230830,150900,35507745,2365,2365,2365,2365,0
20230830,150800,35507745,2365,2365,2365,2365,0
20230830,150700,35507745,2365,2365,2365,2365,15
20230830,150600,35472270,2365,2365,2365,2365,0
20230830,150500,35472270,2365,2365,2365,2365,63
20230830,150400,35323275,2365,2365,2365,2365,0
20230830,150300,35323275,2365,2365,2365,2365,0
20230830,150200,35323275,2365,2365,2365,2365,1
20230830,150100,35320910,2360,2365,2365,2360,111
20230830,150000,35058450,2365,2365,2365,2365,32
20230830,145900,34982770,2365,2365,2365,2365,11
20230830,145800,34956755,2365,2365,2365,2365,0
20230830,145700,34956755,2365,2365,2365,2365,0
20230830,145600,34956755,2365,2365,2365,2365,0
20230830,145500,34956755,2365,2365,2365,2365,0
20230830,145400,34956755,2365,2365,2365,2365,0
20230830,145300,34956755,2365,2365,2365,2365,0
20230830,145200,34956755,2365,2365,2365,2365,0
20230830,145100,34956755,2365,2365,2365,2365,0
20230830,145000,34956755,2365,2365,2365,2365,0
20230830,144900,34956755,2365,2365,2365,2365,0
20230830,144800,34956755,2365,2365,2365,2365,0
20230830,144700,34956755,2365,2365,2365,2365,3
20230830,144600,34949660,2365,2365,2365,2365,7
20230830,144500,34933105,2365,2365,2365,2365,0
20230830,144400,34933105,2365,2365,2365,2365,0
20230830,144300,34933105,2365,2365,2365,2365,0
20230830,144200,34933105,2365,2365,2365,2365,0
20230830,144100,34933105,2365,2365,2365,2365,0
20230830,144000,34933105,2365,2365,2365,2365,0
20230830,143900,34933105,2365,2365,2365,2365,210
20230830,143800,34436455,2365,2365,2365,2365,0
20230830,143700,34436455,2365,2365,2365,2365,1
20230830,143600,34434090,2360,2360,2360,2360,0
20230830,143500,34434090,2360,2360,2360,2360,161
20230830,143400,34054130,2350,2350,2350,2350,0
20230830,143300,34054130,2350,2350,2350,2350,0
20230830,143200,34054130,2350,2350,2350,2350,0
20230830,143100,34054130,2350,2360,2360,2350,101
20230830,143000,33816760,2360,2360,2360,2360,0
20230830,142900,33816760,2360,2360,2360,2360,0
20230830,142800,33816760,2360,2360,2360,2360,0
20230830,142700,33816760,2360,2360,2360,2360,0
20230830,142600,33816760,2360,2360,2360,2360,0
20230830,142500,33816760,2360,2360,2360,2360,0
20230830,142400,33816760,2360,2360,2360,2360,0
20230830,142300,33816760,2360,2360,2360,2360,0
20230830,142200,33816760,2360,2360,2360,2360,0
20230830,142100,33816760,2360,2360,2360,2360,0
20230830,142000,33816760,2360,2360,2360,2360,0
20230830,141900,33816760,2360,2360,2360,2360,0
20230830,141800,33816760,2360,2360,2360,2360,10
20230830,141700,33793160,2360,2350,2360,2350,46
20230830,141600,33684730,2355,2355,2355,2355,0
20230830,141500,33684730,2355,2355,2355,2355,1
20230830,141400,33682375,2350,2350,2350,2350,0
20230830,141300,33682375,2350,2350,2350,2350,0
20230830,141200,33682375,2350,2350,2350,2350,160
20230830,141100,33306375,2350,2350,2350,2350,0
20230830,141000,33306375,2350,2350,2350,2350,0
20230830,140900,33306375,2350,2350,2350,2350,0
20230830,140800,33306375,2350,2350,2350,2350,0
20230830,140700,33306375,2350,2350,2350,2350,0
20230830,140600,33306375,2350,2350,2350,2350,12
20230830,140500,33278175,2350,2350,2350,2350,0
20230830,140400,33278175,2350,2350,2350,2350,20
20230830,140300,33231175,2355,2355,2355,2355,0
20230830,140200,33231175,2355,2355,2355,2355,1
20230830,140100,33228820,2350,2350,2350,2350,6
20230830,140000,33214720,2350,2350,2350,2350,110
20230830,135900,32956220,2350,2350,2350,2350,0
20230830,135800,32956220,2350,2350,2350,2350,0
20230830,135700,32956220,2350,2350,2350,2350,0
20230830,135600,32956220,2350,2350,2350,2350,2
20230830,135500,32951520,2360,2360,2360,2360,0
20230830,135400,32951520,2360,2360,2360,2360,0
20230830,135300,32951520,2360,2360,2360,2360,0
20230830,135200,32951520,2360,2360,2360,2360,0
20230830,135100,32951520,2360,2360,2360,2360,0
20230830,135000,32951520,2360,2360,2360,2360,1
20230830,134900,32949160,2360,2360,2360,2360,0
20230830,134800,32949160,2360,2360,2360,2360,0
20230830,134700,32949160,2360,2360,2360,2360,0
20230830,134600,32949160,2360,2360,2360,2360,0
20230830,134500,32949160,2360,2360,2360,2360,0
20230830,134400,32949160,2360,2360,2360,2360,0
20230830,134300,32949160,2360,2360,2360,2360,0
20230830,134200,32949160,2360,2360,2360,2360,0
20230830,134100,32949160,2360,2360,2360,2360,0
20230830,134000,32949160,2360,2360,2360,2360,0
20230830,133900,32949160,2360,2360,2360,2360,0
20230830,133800,32949160,2360,2360,2360,2360,20
20230830,133700,32901960,2360,2360,2360,2360,0
20230830,133600,32901960,2360,2360,2360,2360,1
20230830,133500,32899600,2345,2345,2345,2345,0
20230830,133400,32899600,2345,2345,2345,2345,0
20230830,133300,32899600,2345,2345,2345,2345,0
20230830,133200,32899600,2345,2345,2345,2345,0
20230830,133100,32899600,2345,2345,2345,2345,90
20230830,133000,32688550,2340,2340,2340,2340,0
20230830,132900,32688550,2340,2340,2340,2340,0
20230830,132800,32688550,2340,2345,2345,2340,207
20230830,132700,32204150,2340,2365,2365,2340,118
20230830,132600,31927480,2340,2340,2340,2340,0
20230830,132500,31927480,2340,2340,2340,2340,0
20230830,132400,31927480,2340,2340,2340,2340,0
20230830,132300,31927480,2340,2340,2340,2340,0
20230830,132200,31927480,2340,2340,2340,2340,0
20230830,132100,31927480,2340,2340,2340,2340,0
20230830,132000,31927480,2340,2345,2345,2340,1000
20230830,131900,29584850,2350,2350,2350,2350,0
20230830,131800,29584850,2350,2350,2350,2350,0
20230830,131700,29584850,2350,2350,2350,2350,0
20230830,131600,29584850,2350,2350,2350,2350,0
20230830,131500,29584850,2350,2350,2350,2350,0
20230830,131400,29584850,2350,2350,2350,2350,0
20230830,131300,29584850,2350,2350,2350,2350,50
20230830,131200,29467350,2355,2355,2355,2355,10
20230830,131100,29443800,2355,2350,2355,2340,2017
20230830,131000,24721425,2355,2355,2355,2355,0
20230830,130900,24721425,2355,2355,2355,2355,0
20230830,130800,24721425,2355,2355,2355,2355,0
20230830,130700,24721425,2355,2355,2355,2355,0
20230830,130600,24721425,2355,2355,2355,2355,0
20230830,130500,24721425,2355,2355,2355,2355,0
20230830,130400,24721425,2355,2355,2355,2355,0
20230830,130300,24721425,2355,2355,2355,2355,0
20230830,130200,24721425,2355,2355,2355,2355,0
20230830,130100,24721425,2355,2355,2355,2355,0
20230830,130000,24721425,2355,2355,2355,2355,0
20230830,125900,24721425,2355,2355,2355,2355,0
20230830,125800,24721425,2355,2355,2355,2355,0
20230830,125700,24721425,2355,2355,2355,2355,0
20230830,125600,24721425,2355,2355,2355,2355,0
20230830,125500,24721425,2355,2355,2355,2355,20
20230830,125400,24674325,2355,2355,2355,2355,0
20230830,125300,24674325,2355,2355,2355,2355,0
20230830,125200,24674325,2355,2355,2355,2355,43
20230830,125100,24573060,2355,2355,2355,2355,0
20230830,125000,24573060,2355,2355,2355,2355,0
20230830,124900,24573060,2355,2355,2355,2355,21
20230830,124800,24523605,2350,2350,2350,2350,0
20230830,124700,24523605,2350,2350,2350,2350,100
20230830,124600,24288605,2365,2365,2365,2365,32
20230830,124500,24212925,2365,2365,2365,2365,2
20230830,124400,24208195,2365,2360,2365,2360,13
20230830,124300,24177505,2350,2350,2350,2350,0
20230830,124200,24177505,2350,2350,2350,2350,10
20230830,124100,24154005,2360,2360,2360,2360,0
20230830,124000,24154005,2360,2360,2360,2360,9
20230830,123900,24132765,2360,2360,2360,2360,6
20230830,123800,24118605,2360,2360,2360,2360,10
20230830,123700,24095005,2360,2365,2365,2360,7
20230830,123600,24078470,2365,2365,2365,2365,19
20230830,123500,24033535,2365,2365,2365,2365,5
20230830,123400,24021710,2365,2365,2365,2365,5
20230830,123300,24009885,2365,2365,2365,2365,112
20230830,123200,23745005,2365,2365,2365,2365,0
20230830,123100,23745005,2365,2365,2365,2365,0
20230830,123000,23745005,2365,2365,2365,2365,0
20230830,122900,23745005,2365,2365,2365,2365,0
20230830,122800,23745005,2365,2365,2365,2365,0
20230830,122700,23745005,2365,2365,2365,2365,0
20230830,122600,23745005,2365,2360,2365,2360,65
20230830,122500,23591535,2350,2350,2350,2350,20
20230830,122400,23544535,2345,2345,2345,2345,0
20230830,122300,23544535,2345,2345,2345,2345,0
20230830,122200,23544535,2345,2345,2345,2345,0
20230830,122100,23544535,2345,2345,2345,2345,50
20230830,122000,23427285,2350,2350,2350,2350,30
20230830,121900,23356785,2355,2355,2355,2355,0
20230830,121800,23356785,2355,2355,2355,2355,0
20230830,121700,23356785,2355,2355,2355,2355,0
20230830,121600,23356785,2355,2355,2355,2355,0
20230830,121500,23356785,2355,2355,2355,2355,0
20230830,121400,23356785,2355,2355,2355,2355,0
20230830,121300,23356785,2355,2355,2355,2355,0
20230830,121200,23356785,2355,2355,2355,2355,1
20230830,121100,23354430,2355,2355,2355,2355,0
20230830,121000,23354430,2355,2355,2355,2355,0
20230830,120900,23354430,2355,2355,2355,2355,1
20230830,120800,23352075,2345,2345,2345,2345,0
20230830,120700,23352075,2345,2345,2345,2345,0
20230830,120600,23352075,2345,2345,2345,2345,0
20230830,120500,23352075,2345,2345,2345,2345,0
20230830,120400,23352075,2345,2345,2345,2345,0
20230830,120300,23352075,2345,2345,2345,2345,0
20230830,120200,23352075,2345,2345,2345,2345,0
20230830,120100,23352075,2345,2345,2345,2345,50
20230830,120000,23234825,2345,2345,2345,2345,0
20230830,115900,23234825,2345,2345,2345,2345,50
20230830,115800,23117575,2345,2345,2345,2345,0
20230830,115700,23117575,2345,2345,2345,2345,0
20230830,115600,23117575,2345,2345,2345,2345,0
20230830,115500,23117575,2345,2345,2345,2345,0
20230830,115400,23117575,2345,2345,2345,2345,0
20230830,115300,23117575,2345,2345,2345,2345,0
20230830,115200,23117575,2345,2345,2345,2345,0
20230830,115100,23117575,2345,2345,2345,2345,0
20230830,115000,23117575,2345,2345,2345,2345,0
20230830,114900,23117575,2345,2345,2345,2345,0
20230830,114800,23117575,2345,2345,2345,2345,0
20230830,114700,23117575,2345,2345,2345,2345,7
20230830,114600,23101160,2345,2345,2345,2345,211
20230830,114500,22606365,2345,2350,2350,2345,1048
20230830,114400,20148800,2350,2350,2350,2350,31
20230830,114300,20075950,2350,2350,2350,2350,200
20230830,114200,19605950,2350,2350,2350,2350,69
20230830,114100,19443800,2350,2350,2350,2350,199
20230830,114000,18976150,2355,2355,2355,2355,0
20230830,113900,18976150,2355,2355,2355,2355,0
20230830,113800,18976150,2355,2355,2355,2355,0
20230830,113700,18976150,2355,2355,2355,2355,0
20230830,113600,18976150,2355,2355,2355,2355,0
20230830,113500,18976150,2355,2355,2355,2355,32
20230830,113400,18900790,2355,2355,2355,2355,0
20230830,113300,18900790,2355,2355,2355,2355,0
20230830,113200,18900790,2355,2355,2355,2355,0
20230830,113100,18900790,2355,2355,2355,2355,200
20230830,113000,18429790,2355,2355,2355,2355,0
20230830,112900,18429790,2355,2355,2355,2355,0
20230830,112800,18429790,2355,2355,2355,2355,0
20230830,112700,18429790,2355,2355,2355,2355,0
20230830,112600,18429790,2355,2355,2355,2355,0
20230830,112500,18429790,2355,2355,2355,2355,0
20230830,112400,18429790,2355,2355,2355,2355,0
20230830,112300,18429790,2355,2355,2355,2355,0
20230830,112200,18429790,2355,2355,2355,2355,0
20230830,112100,18429790,2355,2355,2355,2355,0
20230830,112000,18429790,2355,2355,2355,2355,15
20230830,111900,18394465,2360,2360,2360,2360,16
20230830,111800,18356705,2360,2360,2360,2360,5
20230830,111700,18344905,2360,2360,2360,2360,0
20230830,111600,18344905,2360,2360,2360,2360,0
20230830,111500,18344905,2360,2360,2360,2360,0
20230830,111400,18344905,2360,2360,2360,2360,0
20230830,111300,18344905,2360,2360,2360,2360,0
20230830,111200,18344905,2360,2355,2360,2355,1047
20230830,111100,15878055,2355,2355,2355,2355,0
20230830,111000,15878055,2355,2355,2355,2355,10
20230830,110900,15854505,2355,2355,2355,2355,0
20230830,110800,15854505,2355,2355,2355,2355,10
20230830,110700,15830955,2355,2355,2355,2355,0
20230830,110600,15830955,2355,2355,2355,2355,19
20230830,110500,15786210,2355,2355,2355,2355,4
20230830,110400,15776790,2355,2355,2355,2355,0
20230830,110300,15776790,2355,2355,2355,2355,0
20230830,110200,15776790,2355,2355,2355,2355,0
20230830,110100,15776790,2355,2355,2355,2355,30
20230830,110000,15706140,2355,2355,2355,2355,0
20230830,105900,15706140,2355,2355,2355,2355,0
20230830,105800,15706140,2355,2355,2355,2355,0
20230830,105700,15706140,2355,2355,2355,2355,5
20230830,105600,15694365,2350,2350,2350,2350,0
20230830,105500,15694365,2350,2350,2350,2350,953
20230830,105400,13454815,2355,2355,2355,2355,0
20230830,105300,13454815,2355,2355,2355,2355,100
20230830,105200,13219315,2350,2350,2350,2350,0
20230830,105100,13219315,2350,2350,2350,2350,0
20230830,105000,13219315,2350,2350,2350,2350,0
20230830,104900,13219315,2350,2350,2350,2350,0
20230830,104800,13219315,2350,2350,2350,2350,0
20230830,104700,13219315,2350,2350,2350,2350,0
20230830,104600,13219315,2350,2350,2350,2350,74
20230830,104500,13045415,2350,2350,2350,2350,0
20230830,104400,13045415,2350,2350,2350,2350,0
20230830,104300,13045415,2350,2350,2350,2350,0
20230830,104200,13045415,2350,2350,2350,2350,0
20230830,104100,13045415,2350,2350,2350,2350,0
20230830,104000,13045415,2350,2350,2350,2350,279
20230830,103900,12389765,2355,2355,2355,2355,5
20230830,103800,12377990,2355,2355,2355,2350,81
20230830,103700,12187600,2355,2355,2355,2355,1
20230830,103600,12185245,2350,2350,2350,2350,0
20230830,103500,12185245,2350,2350,2350,2350,195
20230830,103400,11726995,2355,2355,2355,2355,6
20230830,103300,11712865,2355,2355,2355,2355,3
20230830,103200,11705800,2355,2355,2355,2355,2
20230830,103100,11701090,2355,2355,2355,2355,0
20230830,103000,11701090,2355,2355,2355,2355,0
20230830,102900,11701090,2355,2355,2355,2355,0
20230830,102800,11701090,2355,2355,2355,2355,4
20230830,102700,11691670,2355,2355,2355,2355,0
20230830,102600,11691670,2355,2355,2355,2355,5
20230830,102500,11679895,2355,2355,2355,2355,0
20230830,102400,11679895,2355,2355,2355,2355,1
20230830,102300,11677540,2355,2355,2355,2355,0
20230830,102200,11677540,2355,2355,2355,2355,1336
20230830,102100,8531260,2360,2360,2360,2360,0
20230830,102000,8531260,2360,2360,2360,2360,0
20230830,101900,8531260,2360,2360,2360,2360,0
20230830,101800,8531260,2360,2360,2360,2360,26
20230830,101700,8469900,2360,2360,2360,2360,0
20230830,101600,8469900,2360,2360,2360,2360,0
20230830,101500,8469900,2360,2360,2360,2360,0
20230830,101400,8469900,2360,2360,2360,2360,95
20230830,101300,8245700,2360,2360,2360,2360,0
20230830,101200,8245700,2360,2360,2360,2360,5
20230830,101100,8233900,2360,2360,2360,2360,0
20230830,101000,8233900,2360,2360,2360,2360,100
20230830,100900,7997900,2365,2365,2365,2365,0
20230830,100800,7997900,2365,2365,2365,2365,2
20230830,100700,7993170,2360,2360,2360,2360,0
20230830,100600,7993170,2360,2360,2360,2360,19
20230830,100500,7948330,2360,2360,2360,2360,42
20230830,100400,7849210,2365,2365,2365,2365,0
20230830,100300,7849210,2365,2365,2365,2365,0
20230830,100200,7849210,2365,2365,2365,2365,0
20230830,100100,7849210,2365,2365,2365,2365,5
20230830,100000,7837385,2360,2360,2360,2360,2
20230830,095900,7832665,2360,2360,2360,2360,13
20230830,095800,7801985,2365,2365,2365,2365,24
20230830,095700,7745225,2365,2360,2365,2360,1201
20230830,095600,4910860,2365,2365,2365,2365,24
20230830,095500,4854100,2370,2370,2370,2370,0
20230830,095400,4854100,2370,2370,2370,2370,0
20230830,095300,4854100,2370,2370,2370,2370,1
20230830,095200,4851730,2360,2360,2360,2360,0
20230830,095100,4851730,2360,2360,2360,2360,0
20230830,095000,4851730,2360,2365,2365,2360,192
20230830,094900,4398360,2370,2370,2370,2370,0
20230830,094800,4398360,2370,2370,2370,2370,1
20230830,094700,4395990,2370,2370,2370,2370,0
20230830,094600,4395990,2370,2370,2370,2370,0
20230830,094500,4395990,2370,2370,2370,2370,0
20230830,094400,4395990,2370,2370,2370,2370,0
20230830,094300,4395990,2370,2370,2370,2370,0
20230830,094200,4395990,2370,2370,2370,2370,0
20230830,094100,4395990,2370,2370,2370,2370,0
20230830,094000,4395990,2370,2370,2370,2370,8
20230830,093900,4377030,2370,2370,2370,2370,4
20230830,093800,4367550,2370,2370,2370,2370,0
20230830,093700,4367550,2370,2375,2375,2370,10
20230830,093600,4343840,2370,2370,2370,2370,0
20230830,093500,4343840,2370,2370,2370,2370,0
20230830,093400,4343840,2370,2370,2370,2370,14
20230830,093300,4310660,2370,2370,2370,2370,5
20230830,093200,4298810,2370,2370,2370,2370,0
20230830,093100,4298810,2370,2370,2370,2370,0
20230830,093000,4298810,2370,2370,2370,2370,0
20230830,092900,4298810,2370,2370,2370,2370,0
20230830,092800,4298810,2370,2370,2370,2370,0
20230830,092700,4298810,2370,2370,2370,2370,0
20230830,092600,4298810,2370,2370,2370,2370,0
20230830,092500,4298810,2370,2365,2370,2365,3
20230830,092400,4291710,2360,2365,2365,2360,153
20230830,092300,3930615,2365,2365,2365,2365,0
20230830,092200,3930615,2365,2365,2365,2365,10
20230830,092100,3906965,2365,2365,2365,2365,0
20230830,092000,3906965,2365,2370,2370,2365,530
20230830,091900,2653420,2375,2375,2375,2375,0
20230830,091800,2653420,2375,2375,2375,2375,0
20230830,091700,2653420,2375,2375,2375,2375,0
20230830,091600,2653420,2375,2375,2375,2375,1
20230830,091500,2651045,2375,2375,2375,2375,0
20230830,091400,2651045,2375,2375,2375,2375,1
20230830,091300,2648670,2375,2375,2375,2375,9
20230830,091200,2627295,2375,2375,2375,2375,3
20230830,091100,2620170,2375,2375,2375,2375,0
20230830,091000,2620170,2375,2375,2375,2375,3
20230830,090900,2613045,2380,2380,2380,2380,3
20230830,090800,2605905,2380,2380,2380,2380,4
20230830,090700,2596385,2385,2385,2385,2385,0
20230830,090600,2596385,2385,2385,2385,2385,0
20230830,090500,2596385,2385,2385,2385,2385,0
20230830,090400,2596385,2385,2385,2385,2385,0
20230830,090300,2596385,2385,2370,2385,2370,6
20230830,090200,2582090,2385,2385,2385,2385,0
20230830,090100,2582090,2385,2385,2385,2385,0
20230830,090000,2582090,2385,2360,2385,2360,1094