KissMeData/081000/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194300,385421310,15600,15600,15600,15600,630
20230830,194200,385421310,15600,15600,15600,15600,0
20230830,194100,385421310,15600,15600,15600,15600,0
20230830,194000,385421310,15600,15600,15600,15600,0
20230830,193900,385421310,15600,15600,15600,15600,0
20230830,193800,385421310,15600,15600,15600,15600,0
20230830,193700,385421310,15600,15600,15600,15600,0
20230830,193600,385421310,15600,15600,15600,15600,0
20230830,193500,385421310,15600,15600,15600,15600,0
20230830,193400,385421310,15600,15600,15600,15600,0
20230830,193300,385421310,15600,15600,15600,15600,0
20230830,193200,385421310,15600,15600,15600,15600,0
20230830,193100,385421310,15600,15600,15600,15600,0
20230830,193000,385421310,15600,15600,15600,15600,0
20230830,192900,385421310,15600,15600,15600,15600,0
20230830,192800,385421310,15600,15600,15600,15600,0
20230830,192700,385421310,15600,15600,15600,15600,0
20230830,192600,385421310,15600,15600,15600,15600,0
20230830,192500,385421310,15600,15600,15600,15600,0
20230830,192400,385421310,15600,15600,15600,15600,0
20230830,192300,385421310,15600,15600,15600,15600,0
20230830,192200,385421310,15600,15600,15600,15600,0
20230830,192100,385421310,15600,15600,15600,15600,0
20230830,192000,385421310,15600,15600,15600,15600,0
20230830,191900,385421310,15600,15600,15600,15600,0
20230830,191800,385421310,15600,15600,15600,15600,0
20230830,191700,385421310,15600,15600,15600,15600,0
20230830,191600,385421310,15600,15600,15600,15600,0
20230830,191500,385421310,15600,15600,15600,15600,0
20230830,191400,385421310,15600,15600,15600,15600,0
20230830,191300,385421310,15600,15600,15600,15600,630
20230830,191200,385421310,15600,15600,15600,15600,0
20230830,191100,385421310,15600,15600,15600,15600,0
20230830,191000,385421310,15600,15600,15600,15600,0
20230830,190900,385421310,15600,15600,15600,15600,0
20230830,190800,385421310,15600,15600,15600,15600,0
20230830,190700,385421310,15600,15600,15600,15600,0
20230830,190600,385421310,15600,15600,15600,15600,0
20230830,190500,385421310,15600,15600,15600,15600,0
20230830,190400,385421310,15600,15600,15600,15600,0
20230830,190300,385421310,15600,15600,15600,15600,0
20230830,190200,385421310,15600,15600,15600,15600,0
20230830,190100,385421310,15600,15600,15600,15600,0
20230830,190000,385421310,15600,15600,15600,15600,0
20230830,185900,385421310,15600,15600,15600,15600,0
20230830,185800,385421310,15600,15600,15600,15600,0
20230830,185700,385421310,15600,15600,15600,15600,0
20230830,185600,385421310,15600,15600,15600,15600,0
20230830,185500,385421310,15600,15600,15600,15600,0
20230830,185400,385421310,15600,15600,15600,15600,0
20230830,185300,385421310,15600,15600,15600,15600,0
20230830,185200,385421310,15600,15600,15600,15600,0
20230830,185100,385421310,15600,15600,15600,15600,0
20230830,185000,385421310,15600,15600,15600,15600,0
20230830,184900,385421310,15600,15600,15600,15600,0
20230830,184800,385421310,15600,15600,15600,15600,0
20230830,184700,385421310,15600,15600,15600,15600,0
20230830,184600,385421310,15600,15600,15600,15600,0
20230830,184500,385421310,15600,15600,15600,15600,0
20230830,184400,385421310,15600,15600,15600,15600,0
20230830,184300,385421310,15600,15600,15600,15600,630
20230830,184200,385421310,15600,15600,15600,15600,0
20230830,184100,385421310,15600,15600,15600,15600,0
20230830,184000,385421310,15600,15600,15600,15600,0
20230830,183900,385421310,15600,15600,15600,15600,0
20230830,183800,385421310,15600,15600,15600,15600,0
20230830,183700,385421310,15600,15600,15600,15600,0
20230830,183600,385421310,15600,15600,15600,15600,0
20230830,183500,385421310,15600,15600,15600,15600,0
20230830,183400,385421310,15600,15600,15600,15600,0
20230830,183300,385421310,15600,15600,15600,15600,0
20230830,183200,385421310,15600,15600,15600,15600,0
20230830,183100,385421310,15600,15600,15600,15600,0
20230830,183000,385421310,15600,15600,15600,15600,0
20230830,182900,385421310,15600,15600,15600,15600,0
20230830,182800,385421310,15600,15600,15600,15600,0
20230830,182700,385421310,15600,15600,15600,15600,0
20230830,182600,385421310,15600,15600,15600,15600,0
20230830,182500,385421310,15600,15600,15600,15600,0
20230830,182400,385421310,15600,15600,15600,15600,0
20230830,182300,385421310,15600,15600,15600,15600,0
20230830,182200,385421310,15600,15600,15600,15600,0
20230830,182100,385421310,15600,15600,15600,15600,0
20230830,182000,385421310,15600,15600,15600,15600,0
20230830,181900,385421310,15600,15600,15600,15600,0
20230830,181800,385421310,15600,15600,15600,15600,0
20230830,181700,385421310,15600,15600,15600,15600,0
20230830,181600,385421310,15600,15600,15600,15600,0
20230830,181500,385421310,15600,15600,15600,15600,0
20230830,181400,385421310,15600,15600,15600,15600,0
20230830,181300,385421310,15600,15600,15600,15600,630
20230830,181200,385421310,15600,15600,15600,15600,0
20230830,181100,385421310,15600,15600,15600,15600,0
20230830,181000,385421310,15600,15600,15600,15600,0
20230830,180900,385421310,15600,15600,15600,15600,0
20230830,180800,385421310,15600,15600,15600,15600,0
20230830,180700,385421310,15600,15600,15600,15600,0
20230830,180600,385421310,15600,15600,15600,15600,0
20230830,180500,385421310,15600,15600,15600,15600,0
20230830,180400,385421310,15600,15600,15600,15600,0
20230830,180300,385421310,15600,15600,15600,15600,0
20230830,180200,385421310,15600,15600,15600,15600,0
20230830,180100,385421310,15600,15600,15600,15600,0
20230830,180000,385421310,15600,15600,15600,15600,0
20230830,175900,385421310,15600,15600,15600,15600,0
20230830,175800,385421310,15600,15600,15600,15600,0
20230830,175700,385421310,15600,15600,15600,15600,0
20230830,175600,385421310,15600,15600,15600,15600,0
20230830,175500,385421310,15600,15600,15600,15600,0
20230830,175400,385421310,15600,15600,15600,15600,0
20230830,175300,385421310,15600,15600,15600,15600,0
20230830,175200,385421310,15600,15600,15600,15600,0
20230830,175100,385421310,15600,15600,15600,15600,0
20230830,175000,385421310,15600,15600,15600,15600,0
20230830,174900,385421310,15600,15600,15600,15600,0
20230830,174800,385421310,15600,15600,15600,15600,0
20230830,174700,385421310,15600,15600,15600,15600,0
20230830,174600,385421310,15600,15600,15600,15600,0
20230830,174500,385421310,15600,15600,15600,15600,0
20230830,174400,385421310,15600,15600,15600,15600,0
20230830,174300,385421310,15600,15600,15600,15600,630
20230830,174200,385421310,15600,15600,15600,15600,0
20230830,174100,385421310,15600,15600,15600,15600,0
20230830,174000,385421310,15600,15600,15600,15600,0
20230830,173900,385421310,15600,15600,15600,15600,0
20230830,173800,385421310,15600,15600,15600,15600,0
20230830,173700,385421310,15600,15600,15600,15600,0
20230830,173600,385421310,15600,15600,15600,15600,0
20230830,173500,385421310,15600,15600,15600,15600,0
20230830,173400,385421310,15600,15600,15600,15600,0
20230830,173300,385421310,15600,15600,15600,15600,0
20230830,173200,385421310,15600,15600,15600,15600,0
20230830,173100,385421310,15600,15600,15600,15600,0
20230830,173000,385421310,15600,15600,15600,15600,0
20230830,172900,385421310,15600,15600,15600,15600,0
20230830,172800,385421310,15600,15600,15600,15600,0
20230830,172700,385421310,15600,15600,15600,15600,0
20230830,172600,385421310,15600,15600,15600,15600,0
20230830,172500,385421310,15600,15600,15600,15600,0
20230830,172400,385421310,15600,15600,15600,15600,0
20230830,172300,385421310,15600,15600,15600,15600,0
20230830,172200,385421310,15600,15600,15600,15600,0
20230830,172100,385421310,15600,15600,15600,15600,0
20230830,172000,385421310,15600,15600,15600,15600,0
20230830,171900,385421310,15600,15600,15600,15600,0
20230830,171800,385421310,15600,15600,15600,15600,0
20230830,171700,385421310,15600,15600,15600,15600,0
20230830,171600,385421310,15600,15600,15600,15600,0
20230830,171500,385421310,15600,15600,15600,15600,0
20230830,171400,385421310,15600,15600,15600,15600,0
20230830,171300,385421310,15600,15600,15600,15600,630
20230830,171200,385421310,15600,15600,15600,15600,0
20230830,171100,385421310,15600,15600,15600,15600,0
20230830,171000,385421310,15600,15600,15600,15600,0
20230830,170900,385421310,15600,15600,15600,15600,0
20230830,170800,385421310,15600,15600,15600,15600,0
20230830,170700,385421310,15600,15600,15600,15600,0
20230830,170600,385421310,15600,15600,15600,15600,0
20230830,170500,385421310,15600,15600,15600,15600,0
20230830,170400,385421310,15600,15600,15600,15600,0
20230830,170300,385421310,15600,15600,15600,15600,0
20230830,170200,385421310,15600,15600,15600,15600,0
20230830,170100,385421310,15600,15600,15600,15600,0
20230830,170000,385421310,15600,15600,15600,15600,0
20230830,165900,385421310,15600,15600,15600,15600,0
20230830,165800,385421310,15600,15600,15600,15600,0
20230830,165700,385421310,15600,15600,15600,15600,0
20230830,165600,385421310,15600,15600,15600,15600,0
20230830,165500,385421310,15600,15600,15600,15600,0
20230830,165400,385421310,15600,15600,15600,15600,0
20230830,165300,385421310,15600,15600,15600,15600,0
20230830,165200,385421310,15600,15600,15600,15600,0
20230830,165100,385421310,15600,15600,15600,15600,0
20230830,165000,385421310,15600,15600,15600,15600,0
20230830,164900,385421310,15600,15600,15600,15600,0
20230830,164800,385421310,15600,15600,15600,15600,0
20230830,164700,385421310,15600,15600,15600,15600,0
20230830,164600,385421310,15600,15600,15600,15600,0
20230830,164500,385421310,15600,15600,15600,15600,0
20230830,164400,385421310,15600,15600,15600,15600,0
20230830,164300,385421310,15600,15600,15600,15600,630
20230830,164200,385421310,15600,15600,15600,15600,0
20230830,164100,385421310,15600,15600,15600,15600,0
20230830,164000,385421310,15600,15600,15600,15600,0
20230830,163900,385421310,15600,15600,15600,15600,0
20230830,163800,385421310,15600,15600,15600,15600,0
20230830,163700,385421310,15600,15600,15600,15600,0
20230830,163600,385421310,15600,15600,15600,15600,0
20230830,163500,385421310,15600,15600,15600,15600,0
20230830,163400,385421310,15600,15600,15600,15600,0
20230830,163300,385421310,15600,15600,15600,15600,0
20230830,163200,385421310,15600,15600,15600,15600,0
20230830,163100,385421310,15600,15600,15600,15600,0
20230830,163000,385421310,15600,15600,15600,15600,0
20230830,162900,385421310,15600,15600,15600,15600,0
20230830,162800,385421310,15600,15600,15600,15600,0
20230830,162700,385421310,15600,15600,15600,15600,0
20230830,162600,385421310,15600,15600,15600,15600,0
20230830,162500,385421310,15600,15600,15600,15600,0
20230830,162400,385421310,15600,15600,15600,15600,0
20230830,162300,385421310,15600,15600,15600,15600,0
20230830,162200,385421310,15600,15600,15600,15600,0
20230830,162100,385421310,15600,15600,15600,15600,0
20230830,162000,385421310,15600,15600,15600,15600,0
20230830,161900,385421310,15600,15600,15600,15600,0
20230830,161800,385421310,15600,15600,15600,15600,0
20230830,161700,385421310,15600,15600,15600,15600,0
20230830,161600,385421310,15600,15600,15600,15600,0
20230830,161500,385421310,15600,15600,15600,15600,0
20230830,161400,385421310,15600,15600,15600,15600,0
20230830,161300,385421310,15600,15600,15600,15600,630
20230830,161200,385421310,15600,15600,15600,15600,0
20230830,161100,385421310,15600,15600,15600,15600,0
20230830,161000,385421310,15600,15600,15600,15600,0
20230830,160900,385421310,15600,15600,15600,15600,0
20230830,160800,385421310,15600,15600,15600,15600,0
20230830,160700,385421310,15600,15600,15600,15600,0
20230830,160600,385421310,15600,15600,15600,15600,0
20230830,160500,385421310,15600,15600,15600,15600,0
20230830,160400,385421310,15600,15600,15600,15600,0
20230830,160300,385421310,15600,15600,15600,15600,0
20230830,160200,385421310,15600,15600,15600,15600,0
20230830,160100,385421310,15600,15600,15600,15600,0
20230830,160000,385421310,15600,15600,15600,15600,0
20230830,155900,385421310,15600,15600,15600,15600,0
20230830,155800,385421310,15600,15600,15600,15600,0
20230830,155700,385421310,15600,15600,15600,15600,0
20230830,155600,385421310,15600,15600,15600,15600,0
20230830,155500,385421310,15600,15600,15600,15600,0
20230830,155400,385421310,15600,15600,15600,15600,0
20230830,155300,385421310,15600,15600,15600,15600,0
20230830,155200,385421310,15600,15600,15600,15600,0
20230830,155100,385421310,15600,15600,15600,15600,0
20230830,155000,385421310,15600,15600,15600,15600,0
20230830,154900,385421310,15600,15600,15600,15600,0
20230830,154800,385421310,15600,15600,15600,15600,0
20230830,154700,385421310,15600,15600,15600,15600,0
20230830,154600,385421310,15600,15600,15600,15600,0
20230830,154500,385421310,15600,15600,15600,15600,0
20230830,154400,385421310,15600,15600,15600,15600,0
20230830,154300,385421310,15600,15600,15600,15600,630
20230830,154200,385421310,15600,15600,15600,15600,0
20230830,154100,385421310,15600,15600,15600,15600,0
20230830,154000,385421310,15600,15600,15600,15600,0
20230830,153900,385421310,15600,15600,15600,15600,0
20230830,153800,385421310,15600,15600,15600,15600,0
20230830,153700,385421310,15600,15600,15600,15600,0
20230830,153600,385421310,15600,15600,15600,15600,0
20230830,153500,385421310,15600,15600,15600,15600,0
20230830,153400,385421310,15600,15600,15600,15600,0
20230830,153300,385421310,15600,15600,15600,15600,0
20230830,153200,385421310,15600,15600,15600,15600,0
20230830,153100,385421310,15600,15600,15600,15600,0
20230830,153000,385421310,15600,15600,15600,15600,630
20230830,152900,375593310,15600,15600,15600,15600,0
20230830,152800,375593310,15600,15600,15600,15600,0
20230830,152700,375593310,15600,15600,15600,15600,0
20230830,152600,375593310,15600,15600,15600,15600,0
20230830,152500,375593310,15600,15600,15600,15600,0
20230830,152400,375593310,15600,15600,15600,15600,0
20230830,152300,375593310,15600,15600,15600,15600,0
20230830,152200,375593310,15600,15600,15600,15600,0
20230830,152100,375593310,15600,15600,15600,15600,0
20230830,152000,375593310,15600,15600,15600,15600,0
20230830,151900,375593310,15600,15590,15600,15590,25
20230830,151800,375203400,15600,15590,15600,15590,377
20230830,151700,369322310,15600,15600,15600,15600,29
20230830,151600,368869910,15590,15590,15590,15590,0
20230830,151500,368869910,15590,15590,15590,15590,18
20230830,151400,368589290,15600,15600,15600,15600,3
20230830,151300,368542490,15600,15600,15600,15600,102
20230830,151200,366951290,15590,15590,15590,15590,120
20230830,151100,365080490,15590,15590,15590,15590,6
20230830,151000,364986950,15590,15580,15590,15580,117
20230830,150900,363163780,15590,15590,15590,15590,6
20230830,150800,363070240,15580,15580,15580,15580,100
20230830,150700,361512240,15590,15590,15590,15590,280
20230830,150600,357147040,15600,15600,15600,15600,6
20230830,150500,357053440,15590,15590,15590,15590,180
20230830,150400,354247240,15590,15590,15590,15590,10
20230830,150300,354091340,15590,15600,15600,15590,14
20230830,150200,353873070,15600,15600,15600,15600,34
20230830,150100,353342670,15600,15600,15600,15590,33
20230830,150000,352828180,15600,15600,15600,15600,2
20230830,145900,352796980,15590,15590,15590,15590,94
20230830,145800,351331520,15590,15590,15590,15590,119
20230830,145700,349476310,15600,15600,15600,15600,1
20230830,145600,349460710,15600,15600,15600,15600,0
20230830,145500,349460710,15600,15600,15600,15600,0
20230830,145400,349460710,15600,15600,15600,15600,0
20230830,145300,349460710,15600,15590,15600,15590,141
20230830,145200,347262410,15600,15600,15600,15600,21
20230830,145100,346934810,15600,15600,15600,15600,0
20230830,145000,346934810,15600,15600,15600,15600,50
20230830,144900,346154810,15590,15590,15590,15590,0
20230830,144800,346154810,15590,15590,15590,15590,0
20230830,144700,346154810,15590,15590,15590,15590,0
20230830,144600,346154810,15590,15590,15590,15590,0
20230830,144500,346154810,15590,15590,15590,15590,5
20230830,144400,346076860,15600,15600,15600,15600,0
20230830,144300,346076860,15600,15600,15600,15600,0
20230830,144200,346076860,15600,15580,15600,15580,1098
20230830,144100,328969800,15570,15570,15570,15570,0
20230830,144000,328969800,15570,15570,15570,15570,32
20230830,143900,328471560,15570,15580,15580,15570,156
20230830,143800,326041300,15580,15580,15580,15580,0
20230830,143700,326041300,15580,15590,15590,15580,14
20230830,143600,325823170,15580,15580,15580,15580,0
20230830,143500,325823170,15580,15580,15580,15580,0
20230830,143400,325823170,15580,15580,15580,15580,0
20230830,143300,325823170,15580,15580,15580,15580,20
20230830,143200,325511570,15580,15580,15580,15580,14
20230830,143100,325293450,15580,15580,15580,15580,0
20230830,143000,325293450,15580,15580,15580,15580,0
20230830,142900,325293450,15580,15580,15580,15580,105
20230830,142800,323657550,15580,15580,15580,15580,0
20230830,142700,323657550,15580,15580,15580,15580,0
20230830,142600,323657550,15580,15580,15580,15580,15
20230830,142500,323423850,15580,15580,15580,15580,2
20230830,142400,323392690,15580,15580,15580,15580,15
20230830,142300,323158990,15580,15580,15580,15580,0
20230830,142200,323158990,15580,15580,15580,15580,0
20230830,142100,323158990,15580,15580,15580,15580,13
20230830,142000,322956450,15580,15580,15580,15580,0
20230830,141900,322956450,15580,15580,15580,15580,0
20230830,141800,322956450,15580,15580,15580,15580,0
20230830,141700,322956450,15580,15580,15580,15580,50
20230830,141600,322177450,15580,15580,15580,15580,98
20230830,141500,320650610,15580,15580,15580,15580,0
20230830,141400,320650610,15580,15580,15580,15580,0
20230830,141300,320650610,15580,15580,15580,15580,9
20230830,141200,320510390,15580,15580,15580,15580,5
20230830,141100,320432490,15570,15570,15570,15570,13
20230830,141000,320230080,15570,15570,15570,15570,0
20230830,140900,320230080,15570,15570,15570,15570,0
20230830,140800,320230080,15570,15570,15570,15570,0
20230830,140700,320230080,15570,15570,15570,15570,3
20230830,140600,320183370,15560,15560,15560,15560,0
20230830,140500,320183370,15560,15580,15580,15560,665
20230830,140400,309829730,15580,15580,15580,15580,0
20230830,140300,309829730,15580,15580,15580,15580,0
20230830,140200,309829730,15580,15580,15580,15580,7
20230830,140100,309720670,15570,15570,15570,15570,0
20230830,140000,309720670,15570,15570,15570,15570,1
20230830,135900,309705100,15570,15570,15570,15570,0
20230830,135800,309705100,15570,15570,15570,15570,0
20230830,135700,309705100,15570,15570,15570,15570,15
20230830,135600,309471550,15580,15580,15580,15580,0
20230830,135500,309471550,15580,15580,15580,15580,5
20230830,135400,309393650,15570,15570,15570,15570,0
20230830,135300,309393650,15570,15570,15570,15570,14
20230830,135200,309175670,15570,15570,15570,15570,0
20230830,135100,309175670,15570,15570,15570,15570,0
20230830,135000,309175670,15570,15570,15570,15570,0
20230830,134900,309175670,15570,15570,15570,15570,72
20230830,134800,308054630,15570,15570,15570,15570,5
20230830,134700,307976780,15570,15570,15570,15570,0
20230830,134600,307976780,15570,15570,15570,15570,100
20230830,134500,306419780,15570,15570,15570,15570,6
20230830,134400,306326360,15570,15600,15600,15570,15
20230830,134300,306092780,15600,15600,15600,15600,0
20230830,134200,306092780,15600,15600,15600,15600,444
20230830,134100,299166380,15610,15610,15610,15610,0
20230830,134000,299166380,15610,15610,15610,15610,1
20230830,133900,299150770,15600,15600,15600,15600,0
20230830,133800,299150770,15600,15600,15600,15600,196
20230830,133700,296093170,15600,15600,15600,15600,1
20230830,133600,296077570,15600,15600,15600,15600,1
20230830,133500,296061970,15550,15550,15550,15550,60
20230830,133400,295128970,15550,15550,15550,15550,100
20230830,133300,293573970,15550,15560,15560,15550,134
20230830,133200,291490250,15560,15560,15560,15560,151
20230830,133100,289140690,15560,15560,15560,15560,300
20230830,133000,284472690,15560,15560,15560,15560,0
20230830,132900,284472690,15560,15560,15560,15560,0
20230830,132800,284472690,15560,15560,15560,15560,14
20230830,132700,284254850,15570,15570,15570,15570,160
20230830,132600,281763650,15570,15570,15570,15570,11
20230830,132500,281592380,15570,15570,15570,15570,5
20230830,132400,281514530,15570,15570,15570,15570,1
20230830,132300,281498960,15570,15590,15590,15570,546
20230830,132200,272995190,15590,15590,15590,15590,19
20230830,132100,272698980,15590,15590,15590,15590,150
20230830,132000,270360480,15600,15630,15630,15600,3011
20230830,131900,223350620,15630,15650,15650,15630,87
20230830,131800,221990750,15640,15640,15640,15640,0
20230830,131700,221990750,15640,15640,15640,15640,13
20230830,131600,221787430,15650,15650,15650,15650,3
20230830,131500,221740480,15660,15660,15660,15660,0
20230830,131400,221740480,15660,15660,15660,15660,139
20230830,131300,219563740,15670,15670,15670,15670,50
20230830,131200,218780240,15680,15680,15680,15680,0
20230830,131100,218780240,15680,15680,15680,15680,0
20230830,131000,218780240,15680,15680,15680,15680,1
20230830,130900,218764560,15640,15640,15640,15640,0
20230830,130800,218764560,15640,15640,15640,15640,0
20230830,130700,218764560,15640,15640,15640,15640,264
20230830,130600,214635600,15640,15640,15640,15640,21
20230830,130500,214307160,15630,15630,15630,15630,0
20230830,130400,214307160,15630,15630,15630,15630,0
20230830,130300,214307160,15630,15630,15630,15630,15
20230830,130200,214072710,15630,15630,15630,15630,0
20230830,130100,214072710,15630,15640,15640,15630,36
20230830,130000,213509930,15630,15630,15630,15630,0
20230830,125900,213509930,15630,15630,15630,15630,100
20230830,125800,211946930,15630,15630,15630,15630,0
20230830,125700,211946930,15630,15630,15630,15630,15
20230830,125600,211712480,15630,15630,15630,15630,0
20230830,125500,211712480,15630,15630,15630,15630,0
20230830,125400,211712480,15630,15630,15630,15630,0
20230830,125300,211712480,15630,15630,15630,15630,0
20230830,125200,211712480,15630,15630,15630,15630,0
20230830,125100,211712480,15630,15630,15630,15630,0
20230830,125000,211712480,15630,15630,15630,15630,15
20230830,124900,211478030,15630,15630,15630,15630,0
20230830,124800,211478030,15630,15630,15630,15630,14
20230830,124700,211259210,15640,15640,15640,15640,0
20230830,124600,211259210,15640,15640,15640,15640,5
20230830,124500,211181010,15640,15640,15640,15640,10
20230830,124400,211024610,15630,15630,15630,15630,14
20230830,124300,210805790,15630,15630,15630,15630,0
20230830,124200,210805790,15630,15630,15630,15630,0
20230830,124100,210805790,15630,15630,15630,15630,98
20230830,124000,209274050,15620,15620,15620,15620,0
20230830,123900,209274050,15620,15620,15620,15620,0
20230830,123800,209274050,15620,15620,15620,15620,14
20230830,123700,209055370,15620,15620,15620,15620,77
20230830,123600,207852630,15620,15620,15620,15620,0
20230830,123500,207852630,15620,15620,15620,15620,1
20230830,123400,207837010,15620,15620,15620,15620,0
20230830,123300,207837010,15620,15620,15620,15620,0
20230830,123200,207837010,15620,15620,15620,15620,13
20230830,123100,207633950,15630,15630,15630,15630,0
20230830,123000,207633950,15630,15630,15630,15630,0
20230830,122900,207633950,15630,15630,15630,15630,8
20230830,122800,207508910,15630,15630,15630,15630,1
20230830,122700,207493280,15630,15630,15630,15630,0
20230830,122600,207493280,15630,15620,15630,15620,6
20230830,122500,207399510,15620,15630,15630,15620,23
20230830,122400,207040150,15630,15630,15630,15630,0
20230830,122300,207040150,15630,15630,15630,15630,0
20230830,122200,207040150,15630,15630,15630,15630,18
20230830,122100,206758810,15630,15630,15630,15630,0
20230830,122000,206758810,15630,15630,15630,15630,0
20230830,121900,206758810,15630,15630,15630,15630,27
20230830,121800,206336800,15660,15660,15660,15660,2
20230830,121700,206305480,15630,15630,15630,15630,0
20230830,121600,206305480,15630,15630,15630,15630,0
20230830,121500,206305480,15630,15630,15630,15630,0
20230830,121400,206305480,15630,15630,15630,15630,0
20230830,121300,206305480,15630,15630,15630,15630,365
20230830,121200,200600530,15640,15640,15640,15630,61
20230830,121100,199647030,15640,15640,15640,15640,0
20230830,121000,199647030,15640,15640,15640,15640,0
20230830,120900,199647030,15640,15640,15640,15640,0
20230830,120800,199647030,15640,15640,15640,15640,0
20230830,120700,199647030,15640,15640,15640,15640,0
20230830,120600,199647030,15640,15660,15660,15640,16
20230830,120500,199396770,15660,15660,15660,15660,0
20230830,120400,199396770,15660,15660,15660,15660,6
20230830,120300,199302810,15670,15670,15670,15670,20
20230830,120200,198989410,15670,15670,15670,15670,0
20230830,120100,198989410,15670,15670,15670,15670,1
20230830,120000,198973740,15640,15640,15640,15640,25
20230830,115900,198582740,15650,15650,15650,15650,26
20230830,115800,198175840,15690,15690,15690,15690,0
20230830,115700,198175840,15690,15690,15690,15690,0
20230830,115600,198175840,15690,15690,15690,15690,3
20230830,115500,198128770,15650,15650,15650,15650,1
20230830,115400,198113120,15650,15650,15650,15650,14
20230830,115300,197894020,15650,15650,15650,15650,0
20230830,115200,197894020,15650,15650,15650,15650,0
20230830,115100,197894020,15650,15650,15650,15650,0
20230830,115000,197894020,15650,15650,15650,15650,0
20230830,114900,197894020,15650,15650,15650,15650,0
20230830,114800,197894020,15650,15650,15650,15650,0
20230830,114700,197894020,15650,15650,15650,15650,0
20230830,114600,197894020,15650,15640,15650,15640,316
20230830,114500,192951340,15640,15640,15640,15640,5
20230830,114400,192873140,15640,15640,15640,15640,18
20230830,114300,192591620,15630,15630,15630,15630,167
20230830,114200,189981410,15630,15630,15630,15630,15
20230830,114100,189746960,15650,15650,15650,15650,0
20230830,114000,189746960,15650,15650,15650,15650,10
20230830,113900,189590460,15630,15630,15630,15630,0
20230830,113800,189590460,15630,15630,15630,15630,0
20230830,113700,189590460,15630,15630,15630,15630,29
20230830,113600,189137190,15650,15650,15650,15650,5
20230830,113500,189058940,15650,15650,15650,15650,120
20230830,113400,187180940,15650,15650,15650,15650,0
20230830,113300,187180940,15650,15650,15650,15650,1
20230830,113200,187165290,15630,15630,15630,15630,13
20230830,113100,186962100,15650,15650,15650,15650,1
20230830,113000,186946450,15650,15650,15650,15650,0
20230830,112900,186946450,15650,15650,15650,15620,8
20230830,112800,186821340,15620,15620,15620,15620,0
20230830,112700,186821340,15620,15620,15620,15620,0
20230830,112600,186821340,15620,15650,15650,15620,28
20230830,112500,186383560,15650,15650,15650,15650,10
20230830,112400,186227060,15650,15650,15650,15650,0
20230830,112300,186227060,15650,15650,15650,15650,0
20230830,112200,186227060,15650,15650,15650,15650,8
20230830,112100,186101860,15630,15630,15630,15630,206
20230830,112000,182882080,15640,15640,15640,15640,0
20230830,111900,182882080,15640,15640,15640,15640,0
20230830,111800,182882080,15640,15640,15640,15640,8
20230830,111700,182756960,15640,15640,15640,15640,0
20230830,111600,182756960,15640,15640,15640,15640,5
20230830,111500,182678760,15640,15640,15640,15640,0
20230830,111400,182678760,15640,15640,15640,15640,33
20230830,111300,182162640,15650,15650,15650,15650,0
20230830,111200,182162640,15650,15650,15650,15650,42
20230830,111100,181505340,15630,15640,15640,15630,116
20230830,111000,179691760,15640,15640,15640,15640,0
20230830,110900,179691760,15640,15660,15660,15640,18
20230830,110800,179410140,15660,15660,15660,15660,1
20230830,110700,179394480,15640,15640,15640,15640,0
20230830,110600,179394480,15640,15640,15640,15640,1
20230830,110500,179378840,15630,15640,15640,15630,364
20230830,110400,173688430,15650,15650,15650,15650,15
20230830,110300,173453680,15640,15670,15670,15640,183
20230830,110200,170590320,15690,15690,15690,15690,0
20230830,110100,170590320,15690,15690,15690,15690,0
20230830,110000,170590320,15690,15700,15700,15690,328
20230830,105900,165443880,15700,15700,15700,15700,263
20230830,105800,161314780,15700,15690,15790,15690,172
20230830,105700,158614230,15800,15810,15890,15800,952
20230830,105600,143550100,15810,15680,15810,15680,1260
20230830,105500,123712330,15680,15640,15680,15640,320
20230830,105400,118705630,15660,15650,15660,15650,23
20230830,105300,118345630,15650,15650,15650,15650,0
20230830,105200,118345630,15650,15650,15650,15650,9
20230830,105100,118204780,15660,15660,15660,15660,9
20230830,105000,118063840,15660,15660,15660,15660,63
20230830,104900,117077260,15660,15660,15660,15660,15
20230830,104800,116842360,15670,15670,15670,15670,0
20230830,104700,116842360,15670,15670,15670,15670,0
20230830,104600,116842360,15670,15670,15670,15670,30
20230830,104500,116372260,15690,15690,15690,15690,0
20230830,104400,116372260,15690,15690,15690,15690,0
20230830,104300,116372260,15690,15690,15690,15690,57
20230830,104200,115477930,15660,15670,15680,15660,139
20230830,104100,113299520,15660,15660,15660,15660,15
20230830,104000,113064620,15670,15670,15670,15670,3
20230830,103900,113017610,15660,15660,15660,15660,0
20230830,103800,113017610,15660,15660,15660,15660,0
20230830,103700,113017610,15660,15660,15660,15660,0
20230830,103600,113017610,15660,15660,15660,15660,50
20230830,103500,112234610,15670,15670,15670,15670,0
20230830,103400,112234610,15670,15670,15670,15660,207
20230830,103300,108990930,15670,15650,15670,15650,114
20230830,103200,107204830,15670,15670,15670,15670,0
20230830,103100,107204830,15670,15670,15670,15670,13
20230830,103000,107001120,15670,15670,15670,15670,0
20230830,102900,107001120,15670,15670,15670,15670,1
20230830,102800,106985450,15670,15670,15670,15670,0
20230830,102700,106985450,15670,15670,15670,15670,33
20230830,102600,106468340,15670,15670,15670,15670,2
20230830,102500,106437000,15640,15640,15640,15640,315
20230830,102400,101510400,15630,15630,15640,15630,222
20230830,102300,98038530,15640,15640,15640,15640,0
20230830,102200,98038530,15640,15640,15640,15640,6
20230830,102100,97944690,15630,15630,15630,15630,100
20230830,102000,96381690,15630,15630,15630,15630,13
20230830,101900,96178500,15620,15620,15620,15620,0
20230830,101800,96178500,15620,15620,15620,15620,0
20230830,101700,96178500,15620,15620,15620,15620,13
20230830,101600,95975440,15620,15620,15620,15620,0
20230830,101500,95975440,15620,15620,15620,15620,0
20230830,101400,95975440,15620,15620,15620,15620,0
20230830,101300,95975440,15620,15620,15620,15620,23
20230830,101200,95616180,15620,15620,15620,15620,0
20230830,101100,95616180,15620,15620,15620,15620,0
20230830,101000,95616180,15620,15620,15620,15620,35
20230830,100900,95069480,15630,15630,15630,15630,0
20230830,100800,95069480,15630,15630,15630,15630,14
20230830,100700,94850660,15630,15630,15630,15630,73
20230830,100600,93709670,15630,15630,15630,15630,0
20230830,100500,93709670,15630,15630,15630,15630,15
20230830,100400,93475220,15630,15630,15630,15630,0
20230830,100300,93475220,15630,15630,15630,15630,15
20230830,100200,93240770,15630,15630,15630,15630,5
20230830,100100,93162620,15630,15640,15640,15630,18
20230830,100000,92881230,15640,15640,15640,15640,80
20230830,095900,91630030,15640,15640,15640,15640,10
20230830,095800,91473630,15640,15640,15640,15640,197
20230830,095700,88392550,15640,15640,15640,15640,0
20230830,095600,88392550,15640,15640,15640,15640,0
20230830,095500,88392550,15640,15640,15640,15640,0
20230830,095400,88392550,15640,15640,15640,15640,322
20230830,095300,83356470,15640,15640,15640,15640,51
20230830,095200,82558830,15640,15640,15640,15640,1
20230830,095100,82543190,15640,15640,15640,15640,10
20230830,095000,82386790,15640,15630,15640,15630,166
20230830,094900,79792010,15630,15630,15630,15630,10
20230830,094800,79635710,15630,15630,15630,15630,0
20230830,094700,79635710,15630,15630,15630,15630,47
20230830,094600,78901100,15620,15610,15620,15610,450
20230830,094500,71872430,15610,15610,15610,15610,63
20230830,094400,70889000,15610,15620,15620,15610,210
20230830,094300,67610800,15620,15620,15620,15620,5
20230830,094200,67532700,15610,15620,15620,15610,168
20230830,094100,64908680,15620,15620,15620,15620,10
20230830,094000,64752480,15620,15620,15620,15620,0
20230830,093900,64752480,15620,15620,15650,15620,113
20230830,093800,62987390,15630,15620,15630,15620,180
20230830,093700,60174040,15620,15620,15620,15620,421
20230830,093600,53598020,15630,15640,15640,15630,385
20230830,093500,47579380,15640,15660,15660,15640,198
20230830,093400,44480220,15670,15670,15670,15670,1
20230830,093300,44464550,15670,15660,15670,15660,42
20230830,093200,43806810,15660,15660,15660,15660,30
20230830,093100,43337010,15660,15660,15660,15660,1
20230830,093000,43321350,15660,15660,15660,15660,0
20230830,092900,43321350,15660,15660,15660,15660,79
20230830,092800,42084210,15690,15690,15690,15690,0
20230830,092700,42084210,15690,15690,15690,15690,3
20230830,092600,42037140,15690,15690,15690,15690,0
20230830,092500,42037140,15690,15690,15690,15690,10
20230830,092400,41880240,15660,15660,15660,15660,105
20230830,092300,40235940,15660,15660,15660,15660,37
20230830,092200,39656520,15680,15680,15680,15680,10
20230830,092100,39499720,15680,15640,15680,15640,218
20230830,092000,36088010,15650,15650,15650,15650,0
20230830,091900,36088010,15650,15650,15650,15650,0
20230830,091800,36088010,15650,15640,15650,15640,28
20230830,091700,35650060,15650,15640,15650,15640,300
20230830,091600,30957060,15640,15640,15640,15640,310
20230830,091500,26108660,15640,15640,15640,15640,10
20230830,091400,25952260,15640,15640,15640,15640,0
20230830,091300,25952260,15640,15700,15700,15640,114
20230830,091200,24168830,15660,15660,15660,15660,160
20230830,091100,21663230,15660,15670,15670,15660,200
20230830,091000,18531080,15660,15670,15670,15660,30
20230830,090900,18061230,15660,15680,15680,15660,79
20230830,090800,16823900,15720,15720,15720,15720,5
20230830,090700,16745300,15730,15730,15730,15730,2
20230830,090600,16713840,15750,15680,15750,15680,192
20230830,090500,13703210,15640,15640,15680,15640,104
20230830,090400,12075970,15640,15640,15640,15640,8
20230830,090300,11950850,15640,15630,15640,15620,51
20230830,090200,11153940,15680,15620,15680,15620,51
20230830,090100,10357260,15620,15660,15660,15620,423
20230830,090000,3745130,15670,15670,15670,15670,239