KissMeData/078940/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194200,876377245,3370,3370,3370,3370,516
20230830,194100,876377245,3370,3370,3370,3370,0
20230830,194000,876377245,3370,3370,3370,3370,0
20230830,193900,876377245,3370,3370,3370,3370,0
20230830,193800,876377245,3370,3370,3370,3370,0
20230830,193700,876377245,3370,3370,3370,3370,0
20230830,193600,876377245,3370,3370,3370,3370,0
20230830,193500,876377245,3370,3370,3370,3370,0
20230830,193400,876377245,3370,3370,3370,3370,0
20230830,193300,876377245,3370,3370,3370,3370,0
20230830,193200,876377245,3370,3370,3370,3370,0
20230830,193100,876377245,3370,3370,3370,3370,0
20230830,193000,876377245,3370,3370,3370,3370,0
20230830,192900,876377245,3370,3370,3370,3370,0
20230830,192800,876377245,3370,3370,3370,3370,0
20230830,192700,876377245,3370,3370,3370,3370,0
20230830,192600,876377245,3370,3370,3370,3370,0
20230830,192500,876377245,3370,3370,3370,3370,0
20230830,192400,876377245,3370,3370,3370,3370,0
20230830,192300,876377245,3370,3370,3370,3370,0
20230830,192200,876377245,3370,3370,3370,3370,0
20230830,192100,876377245,3370,3370,3370,3370,0
20230830,192000,876377245,3370,3370,3370,3370,0
20230830,191900,876377245,3370,3370,3370,3370,0
20230830,191800,876377245,3370,3370,3370,3370,0
20230830,191700,876377245,3370,3370,3370,3370,0
20230830,191600,876377245,3370,3370,3370,3370,0
20230830,191500,876377245,3370,3370,3370,3370,0
20230830,191400,876377245,3370,3370,3370,3370,0
20230830,191300,876377245,3370,3370,3370,3370,0
20230830,191200,876377245,3370,3370,3370,3370,516
20230830,191100,876377245,3370,3370,3370,3370,0
20230830,191000,876377245,3370,3370,3370,3370,0
20230830,190900,876377245,3370,3370,3370,3370,0
20230830,190800,876377245,3370,3370,3370,3370,0
20230830,190700,876377245,3370,3370,3370,3370,0
20230830,190600,876377245,3370,3370,3370,3370,0
20230830,190500,876377245,3370,3370,3370,3370,0
20230830,190400,876377245,3370,3370,3370,3370,0
20230830,190300,876377245,3370,3370,3370,3370,0
20230830,190200,876377245,3370,3370,3370,3370,0
20230830,190100,876377245,3370,3370,3370,3370,0
20230830,190000,876377245,3370,3370,3370,3370,0
20230830,185900,876377245,3370,3370,3370,3370,0
20230830,185800,876377245,3370,3370,3370,3370,0
20230830,185700,876377245,3370,3370,3370,3370,0
20230830,185600,876377245,3370,3370,3370,3370,0
20230830,185500,876377245,3370,3370,3370,3370,0
20230830,185400,876377245,3370,3370,3370,3370,0
20230830,185300,876377245,3370,3370,3370,3370,0
20230830,185200,876377245,3370,3370,3370,3370,0
20230830,185100,876377245,3370,3370,3370,3370,0
20230830,185000,876377245,3370,3370,3370,3370,0
20230830,184900,876377245,3370,3370,3370,3370,0
20230830,184800,876377245,3370,3370,3370,3370,0
20230830,184700,876377245,3370,3370,3370,3370,0
20230830,184600,876377245,3370,3370,3370,3370,0
20230830,184500,876377245,3370,3370,3370,3370,0
20230830,184400,876377245,3370,3370,3370,3370,0
20230830,184300,876377245,3370,3370,3370,3370,0
20230830,184200,876377245,3370,3370,3370,3370,516
20230830,184100,876377245,3370,3370,3370,3370,0
20230830,184000,876377245,3370,3370,3370,3370,0
20230830,183900,876377245,3370,3370,3370,3370,0
20230830,183800,876377245,3370,3370,3370,3370,0
20230830,183700,876377245,3370,3370,3370,3370,0
20230830,183600,876377245,3370,3370,3370,3370,0
20230830,183500,876377245,3370,3370,3370,3370,0
20230830,183400,876377245,3370,3370,3370,3370,0
20230830,183300,876377245,3370,3370,3370,3370,0
20230830,183200,876377245,3370,3370,3370,3370,0
20230830,183100,876377245,3370,3370,3370,3370,0
20230830,183000,876377245,3370,3370,3370,3370,0
20230830,182900,876377245,3370,3370,3370,3370,0
20230830,182800,876377245,3370,3370,3370,3370,0
20230830,182700,876377245,3370,3370,3370,3370,0
20230830,182600,876377245,3370,3370,3370,3370,0
20230830,182500,876377245,3370,3370,3370,3370,0
20230830,182400,876377245,3370,3370,3370,3370,0
20230830,182300,876377245,3370,3370,3370,3370,0
20230830,182200,876377245,3370,3370,3370,3370,0
20230830,182100,876377245,3370,3370,3370,3370,0
20230830,182000,876377245,3370,3370,3370,3370,0
20230830,181900,876377245,3370,3370,3370,3370,0
20230830,181800,876377245,3370,3370,3370,3370,0
20230830,181700,876377245,3370,3370,3370,3370,0
20230830,181600,876377245,3370,3370,3370,3370,0
20230830,181500,876377245,3370,3370,3370,3370,0
20230830,181400,876377245,3370,3370,3370,3370,0
20230830,181300,876377245,3370,3370,3370,3370,0
20230830,181200,876377245,3370,3370,3370,3370,516
20230830,181100,876377245,3370,3370,3370,3370,0
20230830,181000,876377245,3370,3370,3370,3370,0
20230830,180900,876377245,3370,3370,3370,3370,0
20230830,180800,876377245,3370,3370,3370,3370,0
20230830,180700,876377245,3370,3370,3370,3370,0
20230830,180600,876377245,3370,3370,3370,3370,0
20230830,180500,876377245,3370,3370,3370,3370,0
20230830,180400,876377245,3370,3370,3370,3370,0
20230830,180300,876377245,3370,3370,3370,3370,0
20230830,180200,876377245,3370,3370,3370,3370,0
20230830,180100,876377245,3370,3370,3370,3370,0
20230830,180000,876377245,3370,3370,3370,3370,0
20230830,175900,876377245,3370,3370,3370,3370,0
20230830,175800,876377245,3370,3370,3370,3370,0
20230830,175700,876377245,3370,3370,3370,3370,0
20230830,175600,876377245,3370,3370,3370,3370,0
20230830,175500,876377245,3370,3370,3370,3370,0
20230830,175400,876377245,3370,3370,3370,3370,0
20230830,175300,876377245,3370,3370,3370,3370,0
20230830,175200,876377245,3370,3370,3370,3370,0
20230830,175100,876377245,3370,3370,3370,3370,0
20230830,175000,876377245,3370,3370,3370,3370,0
20230830,174900,876377245,3370,3370,3370,3370,0
20230830,174800,876377245,3370,3370,3370,3370,0
20230830,174700,876377245,3370,3370,3370,3370,0
20230830,174600,876377245,3370,3370,3370,3370,0
20230830,174500,876377245,3370,3370,3370,3370,0
20230830,174400,876377245,3370,3370,3370,3370,0
20230830,174300,876377245,3370,3370,3370,3370,0
20230830,174200,876377245,3370,3370,3370,3370,516
20230830,174100,876377245,3370,3370,3370,3370,0
20230830,174000,876377245,3370,3370,3370,3370,0
20230830,173900,876377245,3370,3370,3370,3370,0
20230830,173800,876377245,3370,3370,3370,3370,0
20230830,173700,876377245,3370,3370,3370,3370,0
20230830,173600,876377245,3370,3370,3370,3370,0
20230830,173500,876377245,3370,3370,3370,3370,0
20230830,173400,876377245,3370,3370,3370,3370,0
20230830,173300,876377245,3370,3370,3370,3370,0
20230830,173200,876377245,3370,3370,3370,3370,0
20230830,173100,876377245,3370,3370,3370,3370,0
20230830,173000,876377245,3370,3370,3370,3370,0
20230830,172900,876377245,3370,3370,3370,3370,0
20230830,172800,876377245,3370,3370,3370,3370,0
20230830,172700,876377245,3370,3370,3370,3370,0
20230830,172600,876377245,3370,3370,3370,3370,0
20230830,172500,876377245,3370,3370,3370,3370,0
20230830,172400,876377245,3370,3370,3370,3370,0
20230830,172300,876377245,3370,3370,3370,3370,0
20230830,172200,876377245,3370,3370,3370,3370,0
20230830,172100,876377245,3370,3370,3370,3370,0
20230830,172000,876377245,3370,3370,3370,3370,0
20230830,171900,876377245,3370,3370,3370,3370,0
20230830,171800,876377245,3370,3370,3370,3370,0
20230830,171700,876377245,3370,3370,3370,3370,0
20230830,171600,876377245,3370,3370,3370,3370,0
20230830,171500,876377245,3370,3370,3370,3370,0
20230830,171400,876377245,3370,3370,3370,3370,0
20230830,171300,876377245,3370,3370,3370,3370,0
20230830,171200,876377245,3370,3370,3370,3370,516
20230830,171100,876377245,3370,3370,3370,3370,0
20230830,171000,876377245,3370,3370,3370,3370,0
20230830,170900,876377245,3370,3370,3370,3370,0
20230830,170800,876377245,3370,3370,3370,3370,0
20230830,170700,876377245,3370,3370,3370,3370,0
20230830,170600,876377245,3370,3370,3370,3370,0
20230830,170500,876377245,3370,3370,3370,3370,0
20230830,170400,876377245,3370,3370,3370,3370,0
20230830,170300,876377245,3370,3370,3370,3370,0
20230830,170200,876377245,3370,3370,3370,3370,0
20230830,170100,876377245,3370,3370,3370,3370,0
20230830,170000,876377245,3370,3370,3370,3370,0
20230830,165900,876377245,3370,3370,3370,3370,0
20230830,165800,876377245,3370,3370,3370,3370,0
20230830,165700,876377245,3370,3370,3370,3370,0
20230830,165600,876377245,3370,3370,3370,3370,0
20230830,165500,876377245,3370,3370,3370,3370,0
20230830,165400,876377245,3370,3370,3370,3370,0
20230830,165300,876377245,3370,3370,3370,3370,0
20230830,165200,876377245,3370,3370,3370,3370,0
20230830,165100,876377245,3370,3370,3370,3370,0
20230830,165000,876377245,3370,3370,3370,3370,0
20230830,164900,876377245,3370,3370,3370,3370,0
20230830,164800,876377245,3370,3370,3370,3370,0
20230830,164700,876377245,3370,3370,3370,3370,0
20230830,164600,876377245,3370,3370,3370,3370,0
20230830,164500,876377245,3370,3370,3370,3370,0
20230830,164400,876377245,3370,3370,3370,3370,0
20230830,164300,876377245,3370,3370,3370,3370,0
20230830,164200,876377245,3370,3370,3370,3370,516
20230830,164100,876377245,3370,3370,3370,3370,0
20230830,164000,876377245,3370,3370,3370,3370,0
20230830,163900,876377245,3370,3370,3370,3370,0
20230830,163800,876377245,3370,3370,3370,3370,0
20230830,163700,876377245,3370,3370,3370,3370,0
20230830,163600,876377245,3370,3370,3370,3370,0
20230830,163500,876377245,3370,3370,3370,3370,0
20230830,163400,876377245,3370,3370,3370,3370,0
20230830,163300,876377245,3370,3370,3370,3370,0
20230830,163200,876377245,3370,3370,3370,3370,0
20230830,163100,876377245,3370,3370,3370,3370,0
20230830,163000,876377245,3370,3370,3370,3370,0
20230830,162900,876377245,3370,3370,3370,3370,0
20230830,162800,876377245,3370,3370,3370,3370,0
20230830,162700,876377245,3370,3370,3370,3370,0
20230830,162600,876377245,3370,3370,3370,3370,0
20230830,162500,876377245,3370,3370,3370,3370,0
20230830,162400,876377245,3370,3370,3370,3370,0
20230830,162300,876377245,3370,3370,3370,3370,0
20230830,162200,876377245,3370,3370,3370,3370,0
20230830,162100,876377245,3370,3370,3370,3370,0
20230830,162000,876377245,3370,3370,3370,3370,0
20230830,161900,876377245,3370,3370,3370,3370,0
20230830,161800,876377245,3370,3370,3370,3370,0
20230830,161700,876377245,3370,3370,3370,3370,0
20230830,161600,876377245,3370,3370,3370,3370,0
20230830,161500,876377245,3370,3370,3370,3370,0
20230830,161400,876377245,3370,3370,3370,3370,0
20230830,161300,876377245,3370,3370,3370,3370,0
20230830,161200,876377245,3370,3370,3370,3370,516
20230830,161100,876377245,3370,3370,3370,3370,0
20230830,161000,876377245,3370,3370,3370,3370,0
20230830,160900,876377245,3370,3370,3370,3370,0
20230830,160800,876377245,3370,3370,3370,3370,0
20230830,160700,876377245,3370,3370,3370,3370,0
20230830,160600,876377245,3370,3370,3370,3370,0
20230830,160500,876377245,3370,3370,3370,3370,0
20230830,160400,876377245,3370,3370,3370,3370,0
20230830,160300,876377245,3370,3370,3370,3370,0
20230830,160200,876377245,3370,3370,3370,3370,0
20230830,160100,876377245,3370,3370,3370,3370,0
20230830,160000,876377245,3370,3370,3370,3370,0
20230830,155900,876377245,3370,3370,3370,3370,0
20230830,155800,876377245,3370,3370,3370,3370,0
20230830,155700,876377245,3370,3370,3370,3370,0
20230830,155600,876377245,3370,3370,3370,3370,0
20230830,155500,876377245,3370,3370,3370,3370,0
20230830,155400,876377245,3370,3370,3370,3370,0
20230830,155300,876377245,3370,3370,3370,3370,0
20230830,155200,876377245,3370,3370,3370,3370,0
20230830,155100,876377245,3370,3370,3370,3370,0
20230830,155000,876377245,3370,3370,3370,3370,0
20230830,154900,876377245,3370,3370,3370,3370,0
20230830,154800,876377245,3370,3370,3370,3370,0
20230830,154700,876377245,3370,3370,3370,3370,0
20230830,154600,876377245,3370,3370,3370,3370,0
20230830,154500,876377245,3370,3370,3370,3370,0
20230830,154400,876377245,3370,3370,3370,3370,0
20230830,154300,876377245,3370,3370,3370,3370,0
20230830,154200,876377245,3370,3370,3370,3370,516
20230830,154100,876377245,3370,3370,3370,3370,0
20230830,154000,876377245,3370,3370,3370,3370,0
20230830,153900,876377245,3370,3370,3370,3370,0
20230830,153800,876377245,3370,3370,3370,3370,0
20230830,153700,876377245,3370,3370,3370,3370,0
20230830,153600,876377245,3370,3370,3370,3370,0
20230830,153500,876377245,3370,3370,3370,3370,0
20230830,153400,876377245,3370,3370,3370,3370,0
20230830,153300,876377245,3370,3370,3370,3370,0
20230830,153200,876377245,3370,3370,3370,3370,0
20230830,153100,876377245,3370,3370,3370,3370,0
20230830,153000,876377245,3370,3370,3370,3370,516
20230830,152900,874638325,3405,3405,3405,3405,0
20230830,152800,874638325,3405,3405,3405,3405,0
20230830,152700,874638325,3405,3405,3405,3405,0
20230830,152600,874638325,3405,3405,3405,3405,0
20230830,152500,874638325,3405,3405,3405,3405,0
20230830,152400,874638325,3405,3405,3405,3405,0
20230830,152300,874638325,3405,3405,3405,3405,0
20230830,152200,874638325,3405,3405,3405,3405,0
20230830,152100,874638325,3405,3405,3405,3405,0
20230830,152000,874638325,3405,3405,3405,3405,0
20230830,151900,874638325,3405,3405,3405,3370,3622
20230830,151800,862398555,3405,3405,3405,3405,186
20230830,151700,861765225,3415,3415,3415,3415,0
20230830,151600,861765225,3415,3415,3415,3415,1
20230830,151500,861761810,3415,3415,3415,3415,30
20230830,151400,861659360,3415,3415,3415,3415,1
20230830,151300,861655945,3405,3405,3405,3405,0
20230830,151200,861655945,3405,3405,3405,3405,0
20230830,151100,861655945,3405,3405,3405,3405,0
20230830,151000,861655945,3405,3405,3405,3405,77
20230830,150900,861393760,3410,3410,3410,3410,0
20230830,150800,861393760,3410,3410,3410,3410,26
20230830,150700,861305100,3405,3405,3405,3405,30
20230830,150600,861202950,3380,3380,3380,3380,0
20230830,150500,861202950,3380,3380,3380,3380,0
20230830,150400,861202950,3380,3380,3380,3380,0
20230830,150300,861202950,3380,3380,3380,3380,0
20230830,150200,861202950,3380,3380,3380,3380,0
20230830,150100,861202950,3380,3410,3410,3380,193
20230830,150000,860550530,3385,3385,3385,3385,0
20230830,145900,860550530,3385,3395,3395,3385,6000
20230830,145800,840232635,3410,3410,3410,3410,0
20230830,145700,840232635,3410,3410,3410,3410,64
20230830,145600,840014395,3410,3410,3410,3410,159
20230830,145500,839472205,3415,3415,3415,3415,0
20230830,145400,839472205,3415,3415,3415,3415,5
20230830,145300,839455130,3420,3420,3420,3420,0
20230830,145200,839455130,3420,3420,3420,3420,0
20230830,145100,839455130,3420,3420,3420,3420,0
20230830,145000,839455130,3420,3420,3420,3420,0
20230830,144900,839455130,3420,3420,3420,3420,0
20230830,144800,839455130,3420,3420,3420,3420,0
20230830,144700,839455130,3420,3420,3420,3420,0
20230830,144600,839455130,3420,3415,3420,3415,301
20230830,144500,838427010,3420,3415,3420,3415,30
20230830,144400,838324460,3425,3425,3425,3425,0
20230830,144300,838324460,3425,3425,3425,3425,0
20230830,144200,838324460,3425,3425,3425,3425,390
20230830,144100,836988710,3425,3400,3425,3400,462
20230830,144000,835408310,3400,3390,3400,3390,19
20230830,143900,835343750,3390,3390,3390,3390,416
20230830,143800,833933510,3400,3400,3400,3400,0
20230830,143700,833933510,3400,3400,3400,3400,720
20230830,143600,831485510,3400,3405,3405,3400,743
20230830,143500,828957445,3405,3410,3410,3405,101
20230830,143400,828613535,3415,3415,3415,3415,0
20230830,143300,828613535,3415,3415,3415,3415,0
20230830,143200,828613535,3415,3415,3415,3415,0
20230830,143100,828613535,3415,3410,3415,3410,36
20230830,143000,828490625,3415,3415,3415,3415,14
20230830,142900,828442815,3415,3415,3415,3415,607
20230830,142800,826369910,3420,3420,3420,3420,0
20230830,142700,826369910,3420,3420,3420,3420,0
20230830,142600,826369910,3420,3420,3420,3420,0
20230830,142500,826369910,3420,3420,3420,3420,190
20230830,142400,825720110,3420,3420,3420,3420,0
20230830,142300,825720110,3420,3420,3420,3420,0
20230830,142200,825720110,3420,3420,3420,3420,0
20230830,142100,825720110,3420,3420,3420,3420,0
20230830,142000,825720110,3420,3420,3420,3420,0
20230830,141900,825720110,3420,3420,3420,3420,0
20230830,141800,825720110,3420,3420,3420,3420,1
20230830,141700,825716690,3425,3420,3425,3420,516
20230830,141600,823949890,3425,3425,3425,3425,0
20230830,141500,823949890,3425,3425,3425,3425,0
20230830,141400,823949890,3425,3425,3425,3425,0
20230830,141300,823949890,3425,3425,3425,3425,2080
20230830,141200,816825890,3420,3420,3420,3420,110
20230830,141100,816449690,3425,3420,3425,3420,532
20230830,141000,814627750,3420,3420,3420,3420,0
20230830,140900,814627750,3420,3420,3420,3420,177
20230830,140800,814022410,3420,3425,3425,3420,1210
20230830,140700,809880385,3425,3425,3425,3425,4820
20230830,140600,793371885,3450,3450,3450,3450,0
20230830,140500,793371885,3450,3450,3450,3450,0
20230830,140400,793371885,3450,3450,3450,3450,0
20230830,140300,793371885,3450,3450,3450,3450,0
20230830,140200,793371885,3450,3450,3450,3450,15
20230830,140100,793320135,3450,3445,3450,3445,2
20230830,140000,793313240,3445,3445,3445,3445,18
20230830,135900,793251230,3445,3445,3445,3445,0
20230830,135800,793251230,3445,3445,3445,3445,0
20230830,135700,793251230,3445,3445,3445,3445,0
20230830,135600,793251230,3445,3445,3445,3445,124
20230830,135500,792824050,3445,3445,3445,3445,0
20230830,135400,792824050,3445,3445,3445,3445,0
20230830,135300,792824050,3445,3440,3445,3440,27
20230830,135200,792731070,3445,3445,3445,3445,0
20230830,135100,792731070,3445,3445,3445,3445,0
20230830,135000,792731070,3445,3445,3445,3445,0
20230830,134900,792731070,3445,3445,3445,3445,0
20230830,134800,792731070,3445,3445,3445,3445,0
20230830,134700,792731070,3445,3445,3445,3445,192
20230830,134600,792069630,3445,3445,3445,3445,0
20230830,134500,792069630,3445,3445,3445,3445,1
20230830,134400,792066185,3445,3420,3445,3420,2
20230830,134300,792059320,3445,3445,3445,3445,0
20230830,134200,792059320,3445,3445,3445,3445,1
20230830,134100,792055875,3445,3445,3445,3445,11
20230830,134000,792017980,3445,3445,3445,3445,0
20230830,133900,792017980,3445,3445,3445,3445,0
20230830,133800,792017980,3445,3445,3445,3445,16
20230830,133700,791962860,3445,3445,3445,3445,1
20230830,133600,791959415,3440,3440,3440,3440,0
20230830,133500,791959415,3440,3440,3440,3440,2
20230830,133400,791952535,3440,3440,3440,3440,1
20230830,133300,791949095,3440,3440,3440,3440,5
20230830,133200,791931895,3435,3435,3435,3435,0
20230830,133100,791931895,3435,3435,3435,3435,0
20230830,133000,791931895,3435,3435,3435,3435,0
20230830,132900,791931895,3435,3435,3435,3435,2
20230830,132800,791925025,3440,3440,3440,3440,69
20230830,132700,791687665,3440,3440,3440,3440,0
20230830,132600,791687665,3440,3440,3440,3440,0
20230830,132500,791687665,3440,3440,3440,3440,0
20230830,132400,791687665,3440,3440,3440,3440,325
20230830,132300,790569665,3430,3430,3430,3430,0
20230830,132200,790569665,3430,3435,3435,3430,1383
20230830,132100,785819795,3420,3420,3420,3420,0
20230830,132000,785819795,3420,3420,3420,3420,594
20230830,131900,783788315,3420,3415,3420,3415,55
20230830,131800,783600465,3415,3415,3415,3415,1496
20230830,131700,778491625,3415,3415,3415,3415,0
20230830,131600,778491625,3415,3415,3415,3415,6
20230830,131500,778471135,3410,3410,3410,3410,150
20230830,131400,777959635,3405,3405,3405,3405,0
20230830,131300,777959635,3405,3405,3405,3405,0
20230830,131200,777959635,3405,3405,3405,3405,0
20230830,131100,777959635,3405,3405,3405,3405,0
20230830,131000,777959635,3405,3405,3405,3405,0
20230830,130900,777959635,3405,3405,3405,3405,0
20230830,130800,777959635,3405,3405,3405,3405,0
20230830,130700,777959635,3405,3405,3405,3405,0
20230830,130600,777959635,3405,3405,3405,3405,0
20230830,130500,777959635,3405,3405,3405,3405,201
20230830,130400,777275230,3410,3410,3410,3410,0
20230830,130300,777275230,3410,3395,3410,3385,2602
20230830,130200,768454935,3415,3415,3415,3415,0
20230830,130100,768454935,3415,3415,3415,3415,0
20230830,130000,768454935,3415,3415,3415,3395,77
20230830,125900,768193280,3395,3395,3395,3395,0
20230830,125800,768193280,3395,3395,3395,3395,825
20230830,125700,765392405,3395,3395,3395,3395,0
20230830,125600,765392405,3395,3400,3400,3395,2055
20230830,125500,758411760,3400,3400,3400,3400,0
20230830,125400,758411760,3400,3400,3400,3400,0
20230830,125300,758411760,3400,3400,3400,3400,0
20230830,125200,758411760,3400,3400,3400,3400,0
20230830,125100,758411760,3400,3400,3400,3400,6
20230830,125000,758391360,3400,3420,3420,3400,5210
20230830,124900,740651870,3420,3420,3420,3420,150
20230830,124800,740138870,3420,3420,3420,3420,0
20230830,124700,740138870,3420,3420,3420,3420,0
20230830,124600,740138870,3420,3420,3420,3420,0
20230830,124500,740138870,3420,3420,3420,3420,8
20230830,124400,740111510,3405,3405,3405,3405,0
20230830,124300,740111510,3405,3405,3405,3405,0
20230830,124200,740111510,3405,3405,3405,3405,100
20230830,124100,739771010,3405,3405,3405,3405,0
20230830,124000,739771010,3405,3405,3405,3405,50
20230830,123900,739600760,3420,3420,3420,3420,0
20230830,123800,739600760,3420,3420,3420,3420,0
20230830,123700,739600760,3420,3420,3420,3420,38
20230830,123600,739470800,3425,3425,3425,3425,0
20230830,123500,739470800,3425,3425,3425,3425,0
20230830,123400,739470800,3425,3425,3425,3425,400
20230830,123300,738100800,3400,3420,3420,3400,10000
20230830,123200,704007590,3415,3415,3415,3415,0
20230830,123100,704007590,3415,3415,3415,3415,0
20230830,123000,704007590,3415,3415,3415,3415,0
20230830,122900,704007590,3415,3415,3415,3415,107
20230830,122800,703642185,3415,3415,3415,3415,0
20230830,122700,703642185,3415,3415,3415,3415,0
20230830,122600,703642185,3415,3415,3415,3415,99
20230830,122500,703304100,3415,3415,3415,3415,7
20230830,122400,703280195,3425,3420,3425,3420,2000
20230830,122300,696432320,3425,3400,3425,3400,500
20230830,122200,694726670,3400,3400,3400,3400,0
20230830,122100,694726670,3400,3400,3400,3400,100
20230830,122000,694386670,3400,3410,3410,3400,4626
20230830,121900,678653150,3430,3430,3430,3430,0
20230830,121800,678653150,3430,3430,3430,3430,0
20230830,121700,678653150,3430,3430,3430,3430,0
20230830,121600,678653150,3430,3430,3430,3430,0
20230830,121500,678653150,3430,3430,3430,3430,0
20230830,121400,678653150,3430,3430,3430,3430,500
20230830,121300,676938150,3430,3430,3430,3430,0
20230830,121200,676938150,3430,3430,3430,3430,0
20230830,121100,676938150,3430,3430,3430,3430,10
20230830,121000,676903850,3430,3415,3430,3415,7
20230830,120900,676879870,3415,3415,3415,3415,0
20230830,120800,676879870,3415,3415,3415,3415,11
20230830,120700,676842305,3435,3435,3435,3435,0
20230830,120600,676842305,3435,3435,3435,3435,69
20230830,120500,676605290,3445,3410,3445,3410,582
20230830,120400,674609315,3415,3415,3415,3415,0
20230830,120300,674609315,3415,3415,3415,3415,0
20230830,120200,674609315,3415,3415,3415,3415,0
20230830,120100,674609315,3415,3415,3415,3415,0
20230830,120000,674609315,3415,3415,3415,3415,0
20230830,115900,674609315,3415,3415,3415,3415,0
20230830,115800,674609315,3415,3415,3415,3415,10
20230830,115700,674575165,3415,3410,3415,3405,482
20230830,115600,672931705,3410,3410,3410,3410,139
20230830,115500,672457715,3410,3420,3420,3410,335
20230830,115400,671312660,3420,3410,3420,3410,998
20230830,115300,667904090,3410,3405,3410,3400,1580
20230830,115200,662526995,3410,3405,3410,3405,23
20230830,115100,662448660,3410,3410,3410,3405,522
20230830,115000,660668730,3410,3410,3410,3410,0
20230830,114900,660668730,3410,3410,3410,3410,0
20230830,114800,660668730,3410,3410,3410,3410,10
20230830,114700,660634630,3410,3410,3410,3410,0
20230830,114600,660634630,3410,3410,3410,3410,20
20230830,114500,660566430,3410,3400,3410,3400,36
20230830,114400,660443920,3395,3400,3400,3395,115
20230830,114300,660053285,3400,3395,3400,3395,238
20230830,114200,659244625,3395,3395,3395,3395,48
20230830,114100,659081665,3400,3400,3400,3400,57
20230830,114000,658887865,3410,3410,3410,3410,37
20230830,113900,658761695,3410,3410,3410,3410,1
20230830,113800,658758285,3400,3405,3410,3400,103
20230830,113700,658407095,3420,3420,3420,3420,0
20230830,113600,658407095,3420,3420,3420,3420,0
20230830,113500,658407095,3420,3420,3420,3420,1
20230830,113400,658403675,3430,3430,3430,3430,1
20230830,113300,658400245,3415,3420,3420,3415,118
20230830,113200,657997185,3435,3435,3435,3435,0
20230830,113100,657997185,3435,3435,3435,3435,1
20230830,113000,657993750,3435,3435,3435,3435,1
20230830,112900,657990315,3450,3450,3450,3440,590
20230830,112800,655956075,3460,3475,3475,3460,34
20230830,112700,655837940,3490,3415,3490,3415,2363
20230830,112600,647701845,3415,3415,3415,3415,1
20230830,112500,647698430,3405,3405,3405,3405,241
20230830,112400,646877825,3405,3405,3405,3405,1
20230830,112300,646874420,3390,3390,3390,3390,0
20230830,112200,646874420,3390,3390,3390,3390,0
20230830,112100,646874420,3390,3390,3390,3390,0
20230830,112000,646874420,3390,3390,3390,3390,0
20230830,111900,646874420,3390,3390,3390,3390,0
20230830,111800,646874420,3390,3390,3390,3390,0
20230830,111700,646874420,3390,3400,3400,3390,2500
20230830,111600,638396000,3405,3405,3405,3405,0
20230830,111500,638396000,3405,3415,3415,3405,2
20230830,111400,638389180,3400,3400,3405,3400,272
20230830,111300,637464370,3415,3415,3415,3415,0
20230830,111200,637464370,3415,3415,3415,3415,0
20230830,111100,637464370,3415,3415,3415,3415,30
20230830,111000,637361920,3415,3410,3415,3410,7
20230830,110900,637338045,3415,3415,3415,3415,0
20230830,110800,637338045,3415,3415,3415,3415,0
20230830,110700,637338045,3415,3415,3415,3415,0
20230830,110600,637338045,3415,3415,3415,3415,10
20230830,110500,637303895,3415,3405,3415,3390,3497
20230830,110400,625426650,3400,3400,3400,3400,0
20230830,110300,625426650,3400,3400,3400,3400,0
20230830,110200,625426650,3400,3400,3400,3400,0
20230830,110100,625426650,3400,3400,3400,3400,0
20230830,110000,625426650,3400,3400,3400,3400,0
20230830,105900,625426650,3400,3435,3440,3400,6150
20230830,105800,604480590,3440,3440,3440,3440,145
20230830,105700,603981790,3440,3440,3440,3440,0
20230830,105600,603981790,3440,3440,3440,3440,0
20230830,105500,603981790,3440,3440,3440,3440,0
20230830,105400,603981790,3440,3440,3440,3440,1
20230830,105300,603978350,3440,3440,3440,3440,1
20230830,105200,603974910,3440,3430,3440,3430,4
20230830,105100,603961180,3440,3425,3440,3425,1212
20230830,105000,599809915,3420,3415,3425,3415,229
20230830,104900,599027545,3415,3415,3415,3415,5
20230830,104800,599010470,3415,3415,3415,3415,56
20230830,104700,598819230,3410,3405,3410,3405,347
20230830,104600,597637430,3400,3400,3400,3400,0
20230830,104500,597637430,3400,3400,3400,3400,0
20230830,104400,597637430,3400,3405,3405,3400,6
20230830,104300,597617025,3420,3420,3420,3420,0
20230830,104200,597617025,3420,3420,3420,3420,291
20230830,104100,596621805,3420,3420,3420,3420,0
20230830,104000,596621805,3420,3405,3420,3405,322
20230830,103900,595525380,3405,3405,3405,3405,127
20230830,103800,595092945,3405,3405,3405,3405,1
20230830,103700,595089540,3405,3405,3405,3405,4
20230830,103600,595075920,3385,3385,3385,3385,163
20230830,103500,594524165,3385,3385,3385,3385,0
20230830,103400,594524165,3385,3390,3390,3385,633
20230830,103300,592380985,3420,3420,3420,3420,0
20230830,103200,592380985,3420,3420,3420,3420,0
20230830,103100,592380985,3420,3420,3420,3420,0
20230830,103000,592380985,3420,3420,3420,3420,0
20230830,102900,592380985,3420,3390,3420,3390,12777
20230830,102800,548950715,3385,3385,3385,3385,451
20230830,102700,547424080,3395,3395,3395,3395,1
20230830,102600,547420685,3395,3395,3395,3395,0
20230830,102500,547420685,3395,3400,3400,3395,2
20230830,102400,547413890,3400,3415,3415,3400,1938
20230830,102300,540816005,3410,3410,3410,3410,30
20230830,102200,540713705,3400,3440,3440,3400,10000
20230830,102100,506640595,3445,3440,3445,3440,111
20230830,102000,506258705,3440,3440,3440,3440,401
20230830,101900,504879265,3440,3440,3440,3440,44
20230830,101800,504727905,3440,3450,3450,3440,87
20230830,101700,504428615,3460,3455,3460,3450,1697
20230830,101600,498566040,3460,3460,3460,3460,10
20230830,101500,498531440,3460,3460,3460,3460,0
20230830,101400,498531440,3460,3460,3460,3460,0
20230830,101300,498531440,3460,3465,3465,3460,708
20230830,101200,496081415,3475,3475,3475,3475,0
20230830,101100,496081415,3475,3475,3475,3475,0
20230830,101000,496081415,3475,3475,3475,3475,1350
20230830,100900,491390165,3470,3470,3470,3470,0
20230830,100800,491390165,3470,3480,3480,3470,800
20230830,100700,488609325,3485,3485,3485,3470,731
20230830,100600,486063340,3485,3485,3485,3485,2
20230830,100500,486056370,3500,3505,3505,3500,919
20230830,100400,482839200,3515,3515,3515,3515,645
20230830,100300,480572025,3515,3510,3515,3505,2212
20230830,100200,472805660,3515,3515,3520,3515,1311
20230830,100100,468196990,3515,3530,3530,3515,882
20230830,100000,465083545,3530,3530,3530,3530,51
20230830,095900,464903515,3530,3515,3530,3510,1420
20230830,095800,459904785,3530,3525,3530,3525,1030
20230830,095700,456270475,3505,3505,3505,3505,4
20230830,095600,456256455,3505,3525,3525,3490,1231
20230830,095500,451930245,3530,3525,3530,3525,316
20230830,095400,450815210,3520,3500,3520,3500,642
20230830,095300,448555430,3500,3520,3520,3500,80
20230830,095200,448274360,3530,3530,3530,3530,153
20230830,095100,447734270,3530,3525,3530,3525,2665
20230830,095000,438335145,3525,3520,3525,3520,2011
20230830,094900,431251370,3525,3505,3525,3505,322
20230830,094800,430121700,3500,3530,3530,3485,2152
20230830,094700,422563350,3525,3520,3530,3520,8527
20230830,094600,392526475,3520,3505,3520,3505,7351
20230830,094500,366722170,3505,3505,3505,3505,104
20230830,094400,366357650,3505,3505,3505,3505,200
20230830,094300,365656650,3495,3495,3495,3495,2153
20230830,094200,358131915,3495,3495,3495,3495,9
20230830,094100,358100460,3475,3475,3475,3475,363
20230830,094000,356839035,3475,3490,3490,3460,1328
20230830,093900,352211295,3505,3505,3505,3505,258
20230830,093800,351307005,3505,3505,3505,3505,0
20230830,093700,351307005,3505,3510,3510,3500,3162
20230830,093600,340235130,3510,3515,3520,3510,556
20230830,093500,338282350,3505,3500,3505,3500,1550
20230830,093400,332854350,3505,3505,3505,3505,1089
20230830,093300,329037405,3505,3500,3520,3500,4752
20230830,093200,312399620,3525,3525,3525,3520,8551
20230830,093100,282258140,3525,3510,3525,3510,6599
20230830,093000,259017090,3485,3510,3530,3485,1344
20230830,092900,254308040,3510,3470,3510,3470,4411
20230830,092800,238869550,3455,3450,3455,3450,751
20230830,092700,236277100,3450,3450,3450,3450,15
20230830,092600,236225350,3450,3450,3450,3450,0
20230830,092500,236225350,3450,3440,3450,3440,12383
20230830,092400,193529020,3415,3415,3440,3415,218
20230830,092300,192784100,3415,3410,3450,3410,6150
20230830,092200,171626040,3400,3425,3425,3400,1843
20230830,092100,165314015,3425,3425,3425,3425,367
20230830,092000,164057040,3400,3385,3400,3385,14932
20230830,091900,113345980,3385,3375,3385,3375,1019
20230830,091800,109903185,3345,3345,3345,3345,1
20230830,091700,109899840,3370,3370,3370,3370,30
20230830,091600,109798740,3370,3370,3370,3370,1000
20230830,091500,106428740,3370,3370,3370,3370,5
20230830,091400,106411890,3395,3395,3395,3395,0
20230830,091300,106411890,3395,3395,3395,3395,0
20230830,091200,106411890,3395,3395,3395,3395,0
20230830,091100,106411890,3395,3370,3395,3370,10759
20230830,091000,69960240,3380,3375,3390,3375,2065
20230830,090900,62990530,3350,3350,3350,3350,0
20230830,090800,62990530,3350,3350,3350,3350,1477
20230830,090700,58042580,3350,3350,3350,3350,5
20230830,090600,58025830,3350,3345,3350,3290,6672
20230830,090500,35762575,3350,3330,3350,3325,2100
20230830,090400,28769930,3350,3350,3350,3350,0
20230830,090300,28769930,3350,3350,3350,3350,2
20230830,090200,28763230,3320,3320,3320,3320,983
20230830,090100,25499670,3325,3300,3325,3300,2693
20230830,090000,16550245,3310,3435,3435,3270,4999