KissMeData/083420/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194400,262454130,7840,7840,7840,7840,810
20230830,194300,262454130,7840,7840,7840,7840,0
20230830,194200,262454130,7840,7840,7840,7840,0
20230830,194100,262454130,7840,7840,7840,7840,0
20230830,194000,262454130,7840,7840,7840,7840,0
20230830,193900,262454130,7840,7840,7840,7840,0
20230830,193800,262454130,7840,7840,7840,7840,0
20230830,193700,262454130,7840,7840,7840,7840,0
20230830,193600,262454130,7840,7840,7840,7840,0
20230830,193500,262454130,7840,7840,7840,7840,0
20230830,193400,262454130,7840,7840,7840,7840,0
20230830,193300,262454130,7840,7840,7840,7840,0
20230830,193200,262454130,7840,7840,7840,7840,0
20230830,193100,262454130,7840,7840,7840,7840,0
20230830,193000,262454130,7840,7840,7840,7840,0
20230830,192900,262454130,7840,7840,7840,7840,0
20230830,192800,262454130,7840,7840,7840,7840,0
20230830,192700,262454130,7840,7840,7840,7840,0
20230830,192600,262454130,7840,7840,7840,7840,0
20230830,192500,262454130,7840,7840,7840,7840,0
20230830,192400,262454130,7840,7840,7840,7840,0
20230830,192300,262454130,7840,7840,7840,7840,0
20230830,192200,262454130,7840,7840,7840,7840,0
20230830,192100,262454130,7840,7840,7840,7840,0
20230830,192000,262454130,7840,7840,7840,7840,0
20230830,191900,262454130,7840,7840,7840,7840,0
20230830,191800,262454130,7840,7840,7840,7840,0
20230830,191700,262454130,7840,7840,7840,7840,0
20230830,191600,262454130,7840,7840,7840,7840,0
20230830,191500,262454130,7840,7840,7840,7840,0
20230830,191400,262454130,7840,7840,7840,7840,810
20230830,191300,262454130,7840,7840,7840,7840,0
20230830,191200,262454130,7840,7840,7840,7840,0
20230830,191100,262454130,7840,7840,7840,7840,0
20230830,191000,262454130,7840,7840,7840,7840,0
20230830,190900,262454130,7840,7840,7840,7840,0
20230830,190800,262454130,7840,7840,7840,7840,0
20230830,190700,262454130,7840,7840,7840,7840,0
20230830,190600,262454130,7840,7840,7840,7840,0
20230830,190500,262454130,7840,7840,7840,7840,0
20230830,190400,262454130,7840,7840,7840,7840,0
20230830,190300,262454130,7840,7840,7840,7840,0
20230830,190200,262454130,7840,7840,7840,7840,0
20230830,190100,262454130,7840,7840,7840,7840,0
20230830,190000,262454130,7840,7840,7840,7840,0
20230830,185900,262454130,7840,7840,7840,7840,0
20230830,185800,262454130,7840,7840,7840,7840,0
20230830,185700,262454130,7840,7840,7840,7840,0
20230830,185600,262454130,7840,7840,7840,7840,0
20230830,185500,262454130,7840,7840,7840,7840,0
20230830,185400,262454130,7840,7840,7840,7840,0
20230830,185300,262454130,7840,7840,7840,7840,0
20230830,185200,262454130,7840,7840,7840,7840,0
20230830,185100,262454130,7840,7840,7840,7840,0
20230830,185000,262454130,7840,7840,7840,7840,0
20230830,184900,262454130,7840,7840,7840,7840,0
20230830,184800,262454130,7840,7840,7840,7840,0
20230830,184700,262454130,7840,7840,7840,7840,0
20230830,184600,262454130,7840,7840,7840,7840,0
20230830,184500,262454130,7840,7840,7840,7840,0
20230830,184400,262454130,7840,7840,7840,7840,810
20230830,184300,262454130,7840,7840,7840,7840,0
20230830,184200,262454130,7840,7840,7840,7840,0
20230830,184100,262454130,7840,7840,7840,7840,0
20230830,184000,262454130,7840,7840,7840,7840,0
20230830,183900,262454130,7840,7840,7840,7840,0
20230830,183800,262454130,7840,7840,7840,7840,0
20230830,183700,262454130,7840,7840,7840,7840,0
20230830,183600,262454130,7840,7840,7840,7840,0
20230830,183500,262454130,7840,7840,7840,7840,0
20230830,183400,262454130,7840,7840,7840,7840,0
20230830,183300,262454130,7840,7840,7840,7840,0
20230830,183200,262454130,7840,7840,7840,7840,0
20230830,183100,262454130,7840,7840,7840,7840,0
20230830,183000,262454130,7840,7840,7840,7840,0
20230830,182900,262454130,7840,7840,7840,7840,0
20230830,182800,262454130,7840,7840,7840,7840,0
20230830,182700,262454130,7840,7840,7840,7840,0
20230830,182600,262454130,7840,7840,7840,7840,0
20230830,182500,262454130,7840,7840,7840,7840,0
20230830,182400,262454130,7840,7840,7840,7840,0
20230830,182300,262454130,7840,7840,7840,7840,0
20230830,182200,262454130,7840,7840,7840,7840,0
20230830,182100,262454130,7840,7840,7840,7840,0
20230830,182000,262454130,7840,7840,7840,7840,0
20230830,181900,262454130,7840,7840,7840,7840,0
20230830,181800,262454130,7840,7840,7840,7840,0
20230830,181700,262454130,7840,7840,7840,7840,0
20230830,181600,262454130,7840,7840,7840,7840,0
20230830,181500,262454130,7840,7840,7840,7840,0
20230830,181400,262454130,7840,7840,7840,7840,810
20230830,181300,262454130,7840,7840,7840,7840,0
20230830,181200,262454130,7840,7840,7840,7840,0
20230830,181100,262454130,7840,7840,7840,7840,0
20230830,181000,262454130,7840,7840,7840,7840,0
20230830,180900,262454130,7840,7840,7840,7840,0
20230830,180800,262454130,7840,7840,7840,7840,0
20230830,180700,262454130,7840,7840,7840,7840,0
20230830,180600,262454130,7840,7840,7840,7840,0
20230830,180500,262454130,7840,7840,7840,7840,0
20230830,180400,262454130,7840,7840,7840,7840,0
20230830,180300,262454130,7840,7840,7840,7840,0
20230830,180200,262454130,7840,7840,7840,7840,0
20230830,180100,262454130,7840,7840,7840,7840,0
20230830,180000,262454130,7840,7840,7840,7840,0
20230830,175900,262454130,7840,7840,7840,7840,0
20230830,175800,262454130,7840,7840,7840,7840,0
20230830,175700,262454130,7840,7840,7840,7840,0
20230830,175600,262454130,7840,7840,7840,7840,0
20230830,175500,262454130,7840,7840,7840,7840,0
20230830,175400,262454130,7840,7840,7840,7840,0
20230830,175300,262454130,7840,7840,7840,7840,0
20230830,175200,262454130,7840,7840,7840,7840,0
20230830,175100,262454130,7840,7840,7840,7840,0
20230830,175000,262454130,7840,7840,7840,7840,0
20230830,174900,262454130,7840,7840,7840,7840,0
20230830,174800,262454130,7840,7840,7840,7840,0
20230830,174700,262454130,7840,7840,7840,7840,0
20230830,174600,262454130,7840,7840,7840,7840,0
20230830,174500,262454130,7840,7840,7840,7840,0
20230830,174400,262454130,7840,7840,7840,7840,810
20230830,174300,262454130,7840,7840,7840,7840,0
20230830,174200,262454130,7840,7840,7840,7840,0
20230830,174100,262454130,7840,7840,7840,7840,0
20230830,174000,262454130,7840,7840,7840,7840,0
20230830,173900,262454130,7840,7840,7840,7840,0
20230830,173800,262454130,7840,7840,7840,7840,0
20230830,173700,262454130,7840,7840,7840,7840,0
20230830,173600,262454130,7840,7840,7840,7840,0
20230830,173500,262454130,7840,7840,7840,7840,0
20230830,173400,262454130,7840,7840,7840,7840,0
20230830,173300,262454130,7840,7840,7840,7840,0
20230830,173200,262454130,7840,7840,7840,7840,0
20230830,173100,262454130,7840,7840,7840,7840,0
20230830,173000,262454130,7840,7840,7840,7840,0
20230830,172900,262454130,7840,7840,7840,7840,0
20230830,172800,262454130,7840,7840,7840,7840,0
20230830,172700,262454130,7840,7840,7840,7840,0
20230830,172600,262454130,7840,7840,7840,7840,0
20230830,172500,262454130,7840,7840,7840,7840,0
20230830,172400,262454130,7840,7840,7840,7840,0
20230830,172300,262454130,7840,7840,7840,7840,0
20230830,172200,262454130,7840,7840,7840,7840,0
20230830,172100,262454130,7840,7840,7840,7840,0
20230830,172000,262454130,7840,7840,7840,7840,0
20230830,171900,262454130,7840,7840,7840,7840,0
20230830,171800,262454130,7840,7840,7840,7840,0
20230830,171700,262454130,7840,7840,7840,7840,0
20230830,171600,262454130,7840,7840,7840,7840,0
20230830,171500,262454130,7840,7840,7840,7840,0
20230830,171400,262454130,7840,7840,7840,7840,810
20230830,171300,262454130,7840,7840,7840,7840,0
20230830,171200,262454130,7840,7840,7840,7840,0
20230830,171100,262454130,7840,7840,7840,7840,0
20230830,171000,262454130,7840,7840,7840,7840,0
20230830,170900,262454130,7840,7840,7840,7840,0
20230830,170800,262454130,7840,7840,7840,7840,0
20230830,170700,262454130,7840,7840,7840,7840,0
20230830,170600,262454130,7840,7840,7840,7840,0
20230830,170500,262454130,7840,7840,7840,7840,0
20230830,170400,262454130,7840,7840,7840,7840,0
20230830,170300,262454130,7840,7840,7840,7840,0
20230830,170200,262454130,7840,7840,7840,7840,0
20230830,170100,262454130,7840,7840,7840,7840,0
20230830,170000,262454130,7840,7840,7840,7840,0
20230830,165900,262454130,7840,7840,7840,7840,0
20230830,165800,262454130,7840,7840,7840,7840,0
20230830,165700,262454130,7840,7840,7840,7840,0
20230830,165600,262454130,7840,7840,7840,7840,0
20230830,165500,262454130,7840,7840,7840,7840,0
20230830,165400,262454130,7840,7840,7840,7840,0
20230830,165300,262454130,7840,7840,7840,7840,0
20230830,165200,262454130,7840,7840,7840,7840,0
20230830,165100,262454130,7840,7840,7840,7840,0
20230830,165000,262454130,7840,7840,7840,7840,0
20230830,164900,262454130,7840,7840,7840,7840,0
20230830,164800,262454130,7840,7840,7840,7840,0
20230830,164700,262454130,7840,7840,7840,7840,0
20230830,164600,262454130,7840,7840,7840,7840,0
20230830,164500,262454130,7840,7840,7840,7840,0
20230830,164400,262454130,7840,7840,7840,7840,810
20230830,164300,262454130,7840,7840,7840,7840,0
20230830,164200,262454130,7840,7840,7840,7840,0
20230830,164100,262454130,7840,7840,7840,7840,0
20230830,164000,262454130,7840,7840,7840,7840,0
20230830,163900,262454130,7840,7840,7840,7840,0
20230830,163800,262454130,7840,7840,7840,7840,0
20230830,163700,262454130,7840,7840,7840,7840,0
20230830,163600,262454130,7840,7840,7840,7840,0
20230830,163500,262454130,7840,7840,7840,7840,0
20230830,163400,262454130,7840,7840,7840,7840,0
20230830,163300,262454130,7840,7840,7840,7840,0
20230830,163200,262454130,7840,7840,7840,7840,0
20230830,163100,262454130,7840,7840,7840,7840,0
20230830,163000,262454130,7840,7840,7840,7840,0
20230830,162900,262454130,7840,7840,7840,7840,0
20230830,162800,262454130,7840,7840,7840,7840,0
20230830,162700,262454130,7840,7840,7840,7840,0
20230830,162600,262454130,7840,7840,7840,7840,0
20230830,162500,262454130,7840,7840,7840,7840,0
20230830,162400,262454130,7840,7840,7840,7840,0
20230830,162300,262454130,7840,7840,7840,7840,0
20230830,162200,262454130,7840,7840,7840,7840,0
20230830,162100,262454130,7840,7840,7840,7840,0
20230830,162000,262454130,7840,7840,7840,7840,0
20230830,161900,262454130,7840,7840,7840,7840,0
20230830,161800,262454130,7840,7840,7840,7840,0
20230830,161700,262454130,7840,7840,7840,7840,0
20230830,161600,262454130,7840,7840,7840,7840,0
20230830,161500,262454130,7840,7840,7840,7840,0
20230830,161400,262454130,7840,7840,7840,7840,810
20230830,161300,262454130,7840,7840,7840,7840,0
20230830,161200,262454130,7840,7840,7840,7840,0
20230830,161100,262454130,7840,7840,7840,7840,0
20230830,161000,262454130,7840,7840,7840,7840,0
20230830,160900,262454130,7840,7840,7840,7840,0
20230830,160800,262454130,7840,7840,7840,7840,0
20230830,160700,262454130,7840,7840,7840,7840,0
20230830,160600,262454130,7840,7840,7840,7840,0
20230830,160500,262454130,7840,7840,7840,7840,0
20230830,160400,262454130,7840,7840,7840,7840,0
20230830,160300,262454130,7840,7840,7840,7840,0
20230830,160200,262454130,7840,7840,7840,7840,0
20230830,160100,262454130,7840,7840,7840,7840,0
20230830,160000,262454130,7840,7840,7840,7840,0
20230830,155900,262454130,7840,7840,7840,7840,0
20230830,155800,262454130,7840,7840,7840,7840,0
20230830,155700,262454130,7840,7840,7840,7840,0
20230830,155600,262454130,7840,7840,7840,7840,0
20230830,155500,262454130,7840,7840,7840,7840,0
20230830,155400,262454130,7840,7840,7840,7840,0
20230830,155300,262454130,7840,7840,7840,7840,0
20230830,155200,262454130,7840,7840,7840,7840,0
20230830,155100,262454130,7840,7840,7840,7840,0
20230830,155000,262454130,7840,7840,7840,7840,0
20230830,154900,262454130,7840,7840,7840,7840,0
20230830,154800,262454130,7840,7840,7840,7840,0
20230830,154700,262454130,7840,7840,7840,7840,0
20230830,154600,262454130,7840,7840,7840,7840,0
20230830,154500,262454130,7840,7840,7840,7840,0
20230830,154400,262454130,7840,7840,7840,7840,810
20230830,154300,262454130,7840,7840,7840,7840,0
20230830,154200,262454130,7840,7840,7840,7840,0
20230830,154100,262454130,7840,7840,7840,7840,0
20230830,154000,262454130,7840,7840,7840,7840,0
20230830,153900,262454130,7840,7840,7840,7840,0
20230830,153800,262454130,7840,7840,7840,7840,0
20230830,153700,262454130,7840,7840,7840,7840,0
20230830,153600,262454130,7840,7840,7840,7840,0
20230830,153500,262454130,7840,7840,7840,7840,0
20230830,153400,262454130,7840,7840,7840,7840,0
20230830,153300,262454130,7840,7840,7840,7840,0
20230830,153200,262454130,7840,7840,7840,7840,0
20230830,153100,262454130,7840,7840,7840,7840,0
20230830,153000,262454130,7840,7840,7840,7840,810
20230830,152900,256103730,7840,7840,7840,7840,0
20230830,152800,256103730,7840,7840,7840,7840,0
20230830,152700,256103730,7840,7840,7840,7840,0
20230830,152600,256103730,7840,7840,7840,7840,0
20230830,152500,256103730,7840,7840,7840,7840,0
20230830,152400,256103730,7840,7840,7840,7840,0
20230830,152300,256103730,7840,7840,7840,7840,0
20230830,152200,256103730,7840,7840,7840,7840,0
20230830,152100,256103730,7840,7840,7840,7840,0
20230830,152000,256103730,7840,7840,7840,7840,0
20230830,151900,256103730,7840,7860,7870,7840,73
20230830,151800,255529780,7860,7830,7860,7830,34
20230830,151700,255262570,7860,7860,7860,7830,178
20230830,151600,253863520,7830,7870,7870,7830,67
20230830,151500,253336650,7840,7840,7840,7840,0
20230830,151400,253336650,7840,7840,7840,7840,0
20230830,151300,253336650,7840,7840,7840,7840,500
20230830,151200,249416650,7870,7870,7870,7870,1
20230830,151100,249408780,7880,7880,7880,7880,0
20230830,151000,249408780,7880,7880,7880,7880,0
20230830,150900,249408780,7880,7880,7880,7880,20
20230830,150800,249251180,7880,7840,7880,7840,7
20230830,150700,249196260,7840,7840,7840,7840,7
20230830,150600,249141380,7880,7840,7880,7840,3
20230830,150500,249117820,7840,7840,7840,7840,1
20230830,150400,249109980,7880,7880,7880,7880,9
20230830,150300,249039060,7840,7850,7880,7840,888
20230830,150200,242075030,7880,7870,7880,7850,1001
20230830,150100,234211670,7870,7870,7870,7870,0
20230830,150000,234211670,7870,7870,7870,7870,100
20230830,145900,233424670,7870,7870,7870,7870,0
20230830,145800,233424670,7870,7870,7870,7870,0
20230830,145700,233424670,7870,7870,7870,7870,500
20230830,145600,229489670,7880,7880,7880,7880,0
20230830,145500,229489670,7880,7880,7880,7880,157
20230830,145400,228252510,7880,7880,7880,7880,0
20230830,145300,228252510,7880,7880,7880,7880,6
20230830,145200,228205230,7870,7870,7870,7870,0
20230830,145100,228205230,7870,7870,7870,7870,0
20230830,145000,228205230,7870,7870,7870,7870,0
20230830,144900,228205230,7870,7870,7870,7870,0
20230830,144800,228205230,7870,7870,7870,7870,100
20230830,144700,227418230,7870,7870,7870,7870,0
20230830,144600,227418230,7870,7870,7870,7870,500
20230830,144500,223483230,7890,7890,7890,7890,0
20230830,144400,223483230,7890,7890,7890,7890,1
20230830,144300,223475340,7870,7870,7870,7870,1000
20230830,144200,215605340,7890,7890,7890,7890,0
20230830,144100,215605340,7890,7890,7890,7890,304
20230830,144000,213206780,7890,7890,7890,7890,0
20230830,143900,213206780,7890,7890,7890,7890,0
20230830,143800,213206780,7890,7890,7890,7890,0
20230830,143700,213206780,7890,7880,7890,7880,34
20230830,143600,212938850,7860,7860,7860,7860,13
20230830,143500,212836670,7860,7860,7860,7860,0
20230830,143400,212836670,7860,7860,7860,7860,0
20230830,143300,212836670,7860,7860,7860,7860,0
20230830,143200,212836670,7860,7860,7860,7860,0
20230830,143100,212836670,7860,7860,7860,7860,0
20230830,143000,212836670,7860,7860,7860,7860,0
20230830,142900,212836670,7860,7860,7860,7860,0
20230830,142800,212836670,7860,7860,7860,7860,0
20230830,142700,212836670,7860,7880,7880,7860,309
20230830,142600,210405750,7880,7880,7880,7880,334
20230830,142500,207773830,7880,7880,7880,7880,0
20230830,142400,207773830,7880,7880,7880,7880,0
20230830,142300,207773830,7880,7880,7880,7880,0
20230830,142200,207773830,7880,7880,7880,7880,0
20230830,142100,207773830,7880,7880,7880,7880,0
20230830,142000,207773830,7880,7880,7880,7880,0
20230830,141900,207773830,7880,7880,7880,7880,1
20230830,141800,207765950,7880,7880,7880,7880,0
20230830,141700,207765950,7880,7880,7880,7880,7
20230830,141600,207710790,7880,7880,7880,7880,7
20230830,141500,207655630,7880,7880,7880,7880,0
20230830,141400,207655630,7880,7880,7880,7880,7
20230830,141300,207600470,7880,7880,7880,7880,0
20230830,141200,207600470,7880,7870,7880,7870,5
20230830,141100,207561100,7850,7860,7860,7850,3002
20230830,141000,183991230,7870,7870,7870,7870,0
20230830,140900,183991230,7870,7870,7870,7870,0
20230830,140800,183991230,7870,7870,7870,7870,3
20230830,140700,183967620,7860,7860,7860,7860,229
20230830,140600,182167680,7870,7870,7870,7870,1
20230830,140500,182159810,7870,7870,7870,7870,0
20230830,140400,182159810,7870,7870,7870,7870,0
20230830,140300,182159810,7870,7870,7870,7870,5
20230830,140200,182120460,7870,7870,7870,7870,10
20230830,140100,182041760,7870,7870,7870,7870,0
20230830,140000,182041760,7870,7870,7870,7870,0
20230830,135900,182041760,7870,7870,7870,7870,10
20230830,135800,181963060,7880,7880,7880,7880,26
20230830,135700,181758180,7890,7890,7890,7890,0
20230830,135600,181758180,7890,7890,7890,7890,1
20230830,135500,181750290,7870,7870,7870,7870,0
20230830,135400,181750290,7870,7870,7870,7870,0
20230830,135300,181750290,7870,7870,7870,7870,0
20230830,135200,181750290,7870,7870,7870,7870,0
20230830,135100,181750290,7870,7870,7870,7870,0
20230830,135000,181750290,7870,7870,7870,7870,0
20230830,134900,181750290,7870,7870,7870,7870,0
20230830,134800,181750290,7870,7870,7870,7870,0
20230830,134700,181750290,7870,7870,7870,7870,0
20230830,134600,181750290,7870,7870,7870,7870,0
20230830,134500,181750290,7870,7870,7870,7870,0
20230830,134400,181750290,7870,7870,7870,7870,12
20230830,134300,181655850,7890,7890,7890,7890,0
20230830,134200,181655850,7890,7890,7890,7890,0
20230830,134100,181655850,7890,7890,7890,7890,0
20230830,134000,181655850,7890,7890,7890,7890,0
20230830,133900,181655850,7890,7890,7890,7890,8
20230830,133800,181592730,7860,7880,7880,7860,18
20230830,133700,181451090,7870,7870,7870,7870,0
20230830,133600,181451090,7870,7870,7870,7870,396
20230830,133500,178334570,7870,7870,7870,7870,1
20230830,133400,178326700,7870,7870,7870,7870,228
20230830,133300,176532340,7870,7870,7870,7870,0
20230830,133200,176532340,7870,7870,7870,7870,14
20230830,133100,176422160,7860,7860,7860,7860,0
20230830,133000,176422160,7860,7860,7860,7860,141
20230830,132900,175313900,7870,7870,7870,7870,10
20230830,132800,175235200,7870,7870,7870,7870,9
20230830,132700,175164370,7870,7870,7870,7870,169
20230830,132600,173834340,7870,7870,7870,7870,0
20230830,132500,173834340,7870,7870,7870,7870,0
20230830,132400,173834340,7870,7870,7870,7870,50
20230830,132300,173440840,7880,7880,7880,7880,92
20230830,132200,172715880,7890,7890,7890,7890,4
20230830,132100,172684320,7890,7900,7900,7890,18
20230830,132000,172542260,7900,7900,7900,7900,1
20230830,131900,172534360,7900,7900,7900,7900,904
20230830,131800,165392760,7900,7900,7900,7900,0
20230830,131700,165392760,7900,7900,7900,7900,10
20230830,131600,165313760,7900,7900,7900,7900,13
20230830,131500,165211060,7900,7910,7910,7900,277
20230830,131400,163022410,7910,7910,7910,7910,5
20230830,131300,162982860,7900,7900,7900,7900,63
20230830,131200,162485160,7920,7920,7920,7920,0
20230830,131100,162485160,7920,7920,7920,7920,90
20230830,131000,161772360,7920,7920,7920,7920,0
20230830,130900,161772360,7920,7920,7920,7920,0
20230830,130800,161772360,7920,7910,7920,7910,1070
20230830,130700,153298080,7920,7920,7920,7920,4
20230830,130600,153266400,7910,7920,7920,7900,70
20230830,130500,152713240,7920,7890,7920,7890,1013
20230830,130400,144720260,7890,7890,7890,7890,0
20230830,130300,144720260,7890,7890,7890,7890,50
20230830,130200,144325760,7890,7890,7890,7890,1
20230830,130100,144317870,7880,7880,7880,7880,100
20230830,130000,143529870,7880,7880,7880,7880,0
20230830,125900,143529870,7880,7880,7880,7880,0
20230830,125800,143529870,7880,7880,7880,7880,0
20230830,125700,143529870,7880,7880,7880,7880,100
20230830,125600,142741870,7880,7880,7880,7880,1
20230830,125500,142733990,7890,7890,7890,7890,7
20230830,125400,142678760,7900,7900,7900,7900,0
20230830,125300,142678760,7900,7900,7900,7900,0
20230830,125200,142678760,7900,7900,7900,7900,0
20230830,125100,142678760,7900,7900,7900,7900,0
20230830,125000,142678760,7900,7900,7900,7900,0
20230830,124900,142678760,7900,7900,7900,7900,5
20230830,124800,142639260,7900,7900,7900,7900,10
20230830,124700,142560260,7900,7900,7900,7900,0
20230830,124600,142560260,7900,7900,7900,7900,1010
20230830,124500,134581260,7880,7880,7880,7880,2
20230830,124400,134565500,7900,7900,7900,7900,0
20230830,124300,134565500,7900,7900,7900,7900,0
20230830,124200,134565500,7900,7900,7900,7900,0
20230830,124100,134565500,7900,7900,7900,7900,2
20230830,124000,134549700,7900,7900,7900,7900,0
20230830,123900,134549700,7900,7900,7900,7900,0
20230830,123800,134549700,7900,7900,7900,7900,0
20230830,123700,134549700,7900,7900,7900,7900,20
20230830,123600,134391700,7900,7900,7900,7900,0
20230830,123500,134391700,7900,7900,7900,7900,0
20230830,123400,134391700,7900,7900,7900,7900,2
20230830,123300,134375900,7900,7880,7900,7880,500
20230830,123200,130433900,7910,7910,7910,7910,2
20230830,123100,130418080,7870,7870,7870,7870,0
20230830,123000,130418080,7870,7870,7870,7870,0
20230830,122900,130418080,7870,7870,7870,7870,1
20230830,122800,130410210,7910,7910,7910,7910,0
20230830,122700,130410210,7910,7910,7910,7910,0
20230830,122600,130410210,7910,7910,7910,7910,0
20230830,122500,130410210,7910,7910,7910,7910,0
20230830,122400,130410210,7910,7890,7910,7890,2032
20230830,122300,114342830,7880,7880,7880,7880,192
20230830,122200,112829870,7880,7880,7880,7880,0
20230830,122100,112829870,7880,7880,7880,7880,0
20230830,122000,112829870,7880,7880,7880,7880,0
20230830,121900,112829870,7880,7880,7880,7880,38
20230830,121800,112530430,7880,7880,7880,7880,0
20230830,121700,112530430,7880,7880,7880,7880,0
20230830,121600,112530430,7880,7880,7880,7880,200
20230830,121500,110954430,7900,7900,7900,7900,0
20230830,121400,110954430,7900,7900,7900,7900,12
20230830,121300,110859630,7900,7900,7900,7900,9
20230830,121200,110788530,7900,7900,7900,7900,0
20230830,121100,110788530,7900,7900,7900,7900,0
20230830,121000,110788530,7900,7900,7900,7900,0
20230830,120900,110788530,7900,7900,7900,7900,0
20230830,120800,110788530,7900,7900,7900,7900,60
20230830,120700,110314530,7900,7900,7900,7900,0
20230830,120600,110314530,7900,7900,7900,7900,0
20230830,120500,110314530,7900,7900,7900,7900,100
20230830,120400,109524530,7900,7900,7900,7900,0
20230830,120300,109524530,7900,7900,7900,7900,0
20230830,120200,109524530,7900,7900,7900,7900,0
20230830,120100,109524530,7900,7900,7900,7900,0
20230830,120000,109524530,7900,7900,7900,7900,0
20230830,115900,109524530,7900,7900,7900,7900,0
20230830,115800,109524530,7900,7900,7900,7900,0
20230830,115700,109524530,7900,7900,7900,7900,2
20230830,115600,109508730,7900,7890,7900,7880,14
20230830,115500,109398330,7880,7880,7880,7880,299
20230830,115400,107042210,7880,7880,7880,7880,0
20230830,115300,107042210,7880,7900,7900,7880,85
20230830,115200,106370770,7900,7900,7900,7900,0
20230830,115100,106370770,7900,7900,7900,7900,0
20230830,115000,106370770,7900,7900,7900,7900,0
20230830,114900,106370770,7900,7900,7900,7900,1
20230830,114800,106362870,7900,7900,7900,7900,0
20230830,114700,106362870,7900,7900,7900,7900,10
20230830,114600,106283870,7900,7900,7900,7900,2
20230830,114500,106268070,7910,7900,7910,7900,2
20230830,114400,106252260,7890,7890,7890,7890,2
20230830,114300,106236480,7890,7890,7890,7890,10
20230830,114200,106157580,7890,7890,7890,7890,1
20230830,114100,106149690,7890,7890,7890,7890,0
20230830,114000,106149690,7890,7890,7890,7890,0
20230830,113900,106149690,7890,7890,7890,7890,0
20230830,113800,106149690,7890,7890,7890,7890,0
20230830,113700,106149690,7890,7890,7890,7890,0
20230830,113600,106149690,7890,7890,7890,7890,0
20230830,113500,106149690,7890,7900,7900,7890,26
20230830,113400,105944470,7900,7900,7900,7900,0
20230830,113300,105944470,7900,7900,7900,7900,1
20230830,113200,105936570,7910,7900,7910,7900,6
20230830,113100,105889130,7900,7910,7910,7900,2
20230830,113000,105873320,7910,7910,7910,7910,0
20230830,112900,105873320,7910,7910,7910,7910,8
20230830,112800,105810040,7910,7910,7910,7910,0
20230830,112700,105810040,7910,7910,7910,7910,250
20230830,112600,103832540,7910,7910,7910,7910,0
20230830,112500,103832540,7910,7910,7910,7910,0
20230830,112400,103832540,7910,7910,7910,7910,0
20230830,112300,103832540,7910,7910,7910,7910,0
20230830,112200,103832540,7910,7910,7910,7910,0
20230830,112100,103832540,7910,7910,7910,7910,1
20230830,112000,103824630,7920,7920,7920,7920,0
20230830,111900,103824630,7920,7920,7920,7920,50
20230830,111800,103428630,7920,7920,7920,7920,0
20230830,111700,103428630,7920,7920,7920,7920,0
20230830,111600,103428630,7920,7920,7920,7920,0
20230830,111500,103428630,7920,7920,7920,7920,0
20230830,111400,103428630,7920,7910,7920,7910,2
20230830,111300,103412800,7860,7880,7880,7860,200
20230830,111200,101839810,7880,7880,7880,7880,109
20230830,111100,100980890,7860,7860,7860,7860,0
20230830,111000,100980890,7860,7860,7860,7860,193
20230830,110900,99463910,7860,7860,7860,7860,0
20230830,110800,99463910,7860,7860,7860,7860,22
20230830,110700,99290990,7860,7860,7860,7860,260
20230830,110600,97247390,7860,7860,7860,7860,200
20230830,110500,95675390,7880,7880,7880,7880,1
20230830,110400,95667510,7860,7870,7870,7860,5
20230830,110300,95628190,7880,7880,7880,7880,73
20230830,110200,95052950,7880,7880,7880,7880,217
20230830,110100,93342990,7870,7870,7870,7870,120
20230830,110000,92398590,7880,7880,7880,7860,206
20230830,105900,90775430,7880,7880,7880,7880,8
20230830,105800,90712390,7920,7920,7920,7920,2
20230830,105700,90696550,7870,7870,7870,7870,67
20230830,105600,90169260,7870,7870,7870,7870,99
20230830,105500,89390130,7870,7870,7870,7860,232
20230830,105400,87564350,7870,7870,7870,7870,500
20230830,105300,83629350,7870,7870,7870,7870,0
20230830,105200,83629350,7870,7870,7870,7870,0
20230830,105100,83629350,7870,7890,7890,7870,1168
20230830,105000,74421590,7900,7900,7900,7900,134
20230830,104900,73362990,7930,7930,7930,7930,0
20230830,104800,73362990,7930,7930,7930,7930,0
20230830,104700,73362990,7930,7930,7930,7930,0
20230830,104600,73362990,7930,7930,7930,7930,0
20230830,104500,73362990,7930,7930,7930,7930,0
20230830,104400,73362990,7930,7930,7930,7930,0
20230830,104300,73362990,7930,7930,7930,7930,0
20230830,104200,73362990,7930,7930,7930,7930,2
20230830,104100,73347130,7890,7890,7890,7890,0
20230830,104000,73347130,7890,7890,7890,7890,0
20230830,103900,73347130,7890,7930,7930,7890,401
20230830,103800,70183200,7890,7900,7900,7890,200
20230830,103700,68603210,7930,7900,7930,7900,633
20230830,103600,63602210,7930,7920,7930,7900,628
20230830,103500,58638430,7930,7930,7930,7930,0
20230830,103400,58638430,7930,7930,7930,7930,0
20230830,103300,58638430,7930,7930,7930,7930,0
20230830,103200,58638430,7930,7930,7930,7930,2
20230830,103100,58622570,7930,7910,7930,7910,132
20230830,103000,57578410,7920,7930,7930,7920,137
20230830,102900,56493260,7930,7930,7930,7930,0
20230830,102800,56493260,7930,7910,7930,7910,26
20230830,102700,56287100,7930,7930,7930,7930,0
20230830,102600,56287100,7930,7930,7930,7930,0
20230830,102500,56287100,7930,7930,7930,7930,0
20230830,102400,56287100,7930,7930,7930,7930,2
20230830,102300,56271240,7930,7930,7930,7930,0
20230830,102200,56271240,7930,7930,7930,7930,9
20230830,102100,56199870,7930,7930,7930,7930,0
20230830,102000,56199870,7930,7930,7930,7930,0
20230830,101900,56199870,7930,7930,7930,7930,0
20230830,101800,56199870,7930,7930,7930,7930,0
20230830,101700,56199870,7930,7930,7930,7930,0
20230830,101600,56199870,7930,7930,7930,7930,1
20230830,101500,56191940,7930,7930,7930,7930,12
20230830,101400,56096780,7930,7930,7930,7930,1
20230830,101300,56088850,7940,7940,7940,7940,0
20230830,101200,56088850,7940,7940,7940,7940,16
20230830,101100,55961810,7910,7910,7910,7910,0
20230830,101000,55961810,7910,7910,7910,7910,0
20230830,100900,55961810,7910,7910,7910,7910,0
20230830,100800,55961810,7910,7950,7950,7910,5
20230830,100700,55922140,7950,7950,7950,7950,0
20230830,100600,55922140,7950,7950,7950,7950,1
20230830,100500,55914190,7910,7910,7910,7910,102
20230830,100400,55107370,7910,7910,7910,7910,0
20230830,100300,55107370,7910,7910,7920,7910,397
20230830,100200,51967050,7910,7910,7910,7910,163
20230830,100100,50677720,7910,7930,7930,7910,58
20230830,100000,50218390,7940,7940,7940,7940,0
20230830,095900,50218390,7940,7940,7940,7940,2
20230830,095800,50202510,7950,7950,7950,7950,2
20230830,095700,50186610,7950,7950,7950,7950,0
20230830,095600,50186610,7950,7950,7950,7950,0
20230830,095500,50186610,7950,7950,7950,7950,99
20230830,095400,49399560,7950,7950,7950,7950,2
20230830,095300,49383660,7910,7940,7950,7910,73
20230830,095200,48804890,7930,7930,7930,7930,0
20230830,095100,48804890,7930,7930,7930,7930,29
20230830,095000,48574920,7930,7920,7930,7920,44
20230830,094900,48226340,7930,7940,7940,7930,3
20230830,094800,48202540,7950,7940,7950,7940,2
20230830,094700,48186650,7950,7950,7950,7950,0
20230830,094600,48186650,7950,7950,7950,7950,2
20230830,094500,48170750,7940,7940,7950,7940,168
20230830,094400,46836430,7950,7940,7950,7940,140
20230830,094300,45724810,7940,7940,7940,7940,0
20230830,094200,45724810,7940,7940,7940,7940,213
20230830,094100,44033590,7940,7940,7940,7940,0
20230830,094000,44033590,7940,7930,7940,7930,228
20230830,093900,42224380,7900,7930,7930,7900,296
20230830,093800,39879980,7900,7900,7900,7900,9
20230830,093700,39808880,7930,7920,7930,7900,212
20230830,093600,38129280,7920,7920,7920,7920,0
20230830,093500,38129280,7920,7920,7920,7920,121
20230830,093400,37170960,7920,7920,7920,7920,0
20230830,093300,37170960,7920,7900,7920,7900,44
20230830,093200,36823340,7920,7920,7920,7920,0
20230830,093100,36823340,7920,7920,7920,7920,1
20230830,093000,36815420,7900,7900,7900,7900,0
20230830,092900,36815420,7900,7900,7900,7900,50
20230830,092800,36420420,7900,7900,7900,7900,107
20230830,092700,35575120,7910,7920,7920,7910,69
20230830,092600,35029320,7920,7920,7920,7920,0
20230830,092500,35029320,7920,7920,7920,7920,0
20230830,092400,35029320,7920,7920,7920,7920,0
20230830,092300,35029320,7920,7920,7920,7920,97
20230830,092200,34261080,7940,7940,7940,7940,118
20230830,092100,33324160,7930,7930,7930,7930,125
20230830,092000,32332910,7910,7910,7910,7910,10
20230830,091900,32253810,7910,7910,7910,7910,0
20230830,091800,32253810,7910,7910,7910,7910,11
20230830,091700,32166800,7910,7910,7910,7910,108
20230830,091600,31312520,7930,7930,7930,7930,25
20230830,091500,31114270,7940,7940,7940,7940,0
20230830,091400,31114270,7940,7940,7940,7940,0
20230830,091300,31114270,7940,7940,7940,7940,0
20230830,091200,31114270,7940,7940,7940,7940,0
20230830,091100,31114270,7940,7940,7940,7940,10
20230830,091000,31034870,7940,7940,7940,7940,1489
20230830,090900,19212210,7950,7940,7950,7940,28
20230830,090800,18989620,7950,7920,7950,7920,293
20230830,090700,16665700,7910,7850,7910,7850,1531
20230830,090600,4597900,7850,7850,7850,7850,0
20230830,090500,4597900,7850,7850,7850,7850,132
20230830,090400,3561700,7850,7850,7850,7840,91
20230830,090300,2847930,7860,7860,7860,7840,60
20230830,090200,2376730,7860,7860,7860,7860,0
20230830,090100,2376730,7860,7860,7860,7860,0
20230830,090000,2376730,7860,7870,7870,7860,302