KissMeData/085620/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194500,497443970,3905,3905,3905,3905,1446
20230830,194400,497443970,3905,3905,3905,3905,0
20230830,194300,497443970,3905,3905,3905,3905,0
20230830,194200,497443970,3905,3905,3905,3905,0
20230830,194100,497443970,3905,3905,3905,3905,0
20230830,194000,497443970,3905,3905,3905,3905,0
20230830,193900,497443970,3905,3905,3905,3905,0
20230830,193800,497443970,3905,3905,3905,3905,0
20230830,193700,497443970,3905,3905,3905,3905,0
20230830,193600,497443970,3905,3905,3905,3905,0
20230830,193500,497443970,3905,3905,3905,3905,0
20230830,193400,497443970,3905,3905,3905,3905,0
20230830,193300,497443970,3905,3905,3905,3905,0
20230830,193200,497443970,3905,3905,3905,3905,0
20230830,193100,497443970,3905,3905,3905,3905,0
20230830,193000,497443970,3905,3905,3905,3905,0
20230830,192900,497443970,3905,3905,3905,3905,0
20230830,192800,497443970,3905,3905,3905,3905,0
20230830,192700,497443970,3905,3905,3905,3905,0
20230830,192600,497443970,3905,3905,3905,3905,0
20230830,192500,497443970,3905,3905,3905,3905,0
20230830,192400,497443970,3905,3905,3905,3905,0
20230830,192300,497443970,3905,3905,3905,3905,0
20230830,192200,497443970,3905,3905,3905,3905,0
20230830,192100,497443970,3905,3905,3905,3905,0
20230830,192000,497443970,3905,3905,3905,3905,0
20230830,191900,497443970,3905,3905,3905,3905,0
20230830,191800,497443970,3905,3905,3905,3905,0
20230830,191700,497443970,3905,3905,3905,3905,0
20230830,191600,497443970,3905,3905,3905,3905,0
20230830,191500,497443970,3905,3905,3905,3905,1446
20230830,191400,497443970,3905,3905,3905,3905,0
20230830,191300,497443970,3905,3905,3905,3905,0
20230830,191200,497443970,3905,3905,3905,3905,0
20230830,191100,497443970,3905,3905,3905,3905,0
20230830,191000,497443970,3905,3905,3905,3905,0
20230830,190900,497443970,3905,3905,3905,3905,0
20230830,190800,497443970,3905,3905,3905,3905,0
20230830,190700,497443970,3905,3905,3905,3905,0
20230830,190600,497443970,3905,3905,3905,3905,0
20230830,190500,497443970,3905,3905,3905,3905,0
20230830,190400,497443970,3905,3905,3905,3905,0
20230830,190300,497443970,3905,3905,3905,3905,0
20230830,190200,497443970,3905,3905,3905,3905,0
20230830,190100,497443970,3905,3905,3905,3905,0
20230830,190000,497443970,3905,3905,3905,3905,0
20230830,185900,497443970,3905,3905,3905,3905,0
20230830,185800,497443970,3905,3905,3905,3905,0
20230830,185700,497443970,3905,3905,3905,3905,0
20230830,185600,497443970,3905,3905,3905,3905,0
20230830,185500,497443970,3905,3905,3905,3905,0
20230830,185400,497443970,3905,3905,3905,3905,0
20230830,185300,497443970,3905,3905,3905,3905,0
20230830,185200,497443970,3905,3905,3905,3905,0
20230830,185100,497443970,3905,3905,3905,3905,0
20230830,185000,497443970,3905,3905,3905,3905,0
20230830,184900,497443970,3905,3905,3905,3905,0
20230830,184800,497443970,3905,3905,3905,3905,0
20230830,184700,497443970,3905,3905,3905,3905,0
20230830,184600,497443970,3905,3905,3905,3905,0
20230830,184500,497443970,3905,3905,3905,3905,1446
20230830,184400,497443970,3905,3905,3905,3905,0
20230830,184300,497443970,3905,3905,3905,3905,0
20230830,184200,497443970,3905,3905,3905,3905,0
20230830,184100,497443970,3905,3905,3905,3905,0
20230830,184000,497443970,3905,3905,3905,3905,0
20230830,183900,497443970,3905,3905,3905,3905,0
20230830,183800,497443970,3905,3905,3905,3905,0
20230830,183700,497443970,3905,3905,3905,3905,0
20230830,183600,497443970,3905,3905,3905,3905,0
20230830,183500,497443970,3905,3905,3905,3905,0
20230830,183400,497443970,3905,3905,3905,3905,0
20230830,183300,497443970,3905,3905,3905,3905,0
20230830,183200,497443970,3905,3905,3905,3905,0
20230830,183100,497443970,3905,3905,3905,3905,0
20230830,183000,497443970,3905,3905,3905,3905,0
20230830,182900,497443970,3905,3905,3905,3905,0
20230830,182800,497443970,3905,3905,3905,3905,0
20230830,182700,497443970,3905,3905,3905,3905,0
20230830,182600,497443970,3905,3905,3905,3905,0
20230830,182500,497443970,3905,3905,3905,3905,0
20230830,182400,497443970,3905,3905,3905,3905,0
20230830,182300,497443970,3905,3905,3905,3905,0
20230830,182200,497443970,3905,3905,3905,3905,0
20230830,182100,497443970,3905,3905,3905,3905,0
20230830,182000,497443970,3905,3905,3905,3905,0
20230830,181900,497443970,3905,3905,3905,3905,0
20230830,181800,497443970,3905,3905,3905,3905,0
20230830,181700,497443970,3905,3905,3905,3905,0
20230830,181600,497443970,3905,3905,3905,3905,0
20230830,181500,497443970,3905,3905,3905,3905,1446
20230830,181400,497443970,3905,3905,3905,3905,0
20230830,181300,497443970,3905,3905,3905,3905,0
20230830,181200,497443970,3905,3905,3905,3905,0
20230830,181100,497443970,3905,3905,3905,3905,0
20230830,181000,497443970,3905,3905,3905,3905,0
20230830,180900,497443970,3905,3905,3905,3905,0
20230830,180800,497443970,3905,3905,3905,3905,0
20230830,180700,497443970,3905,3905,3905,3905,0
20230830,180600,497443970,3905,3905,3905,3905,0
20230830,180500,497443970,3905,3905,3905,3905,0
20230830,180400,497443970,3905,3905,3905,3905,0
20230830,180300,497443970,3905,3905,3905,3905,0
20230830,180200,497443970,3905,3905,3905,3905,0
20230830,180100,497443970,3905,3905,3905,3905,0
20230830,180000,497443970,3905,3905,3905,3905,0
20230830,175900,497443970,3905,3905,3905,3905,0
20230830,175800,497443970,3905,3905,3905,3905,0
20230830,175700,497443970,3905,3905,3905,3905,0
20230830,175600,497443970,3905,3905,3905,3905,0
20230830,175500,497443970,3905,3905,3905,3905,0
20230830,175400,497443970,3905,3905,3905,3905,0
20230830,175300,497443970,3905,3905,3905,3905,0
20230830,175200,497443970,3905,3905,3905,3905,0
20230830,175100,497443970,3905,3905,3905,3905,0
20230830,175000,497443970,3905,3905,3905,3905,0
20230830,174900,497443970,3905,3905,3905,3905,0
20230830,174800,497443970,3905,3905,3905,3905,0
20230830,174700,497443970,3905,3905,3905,3905,0
20230830,174600,497443970,3905,3905,3905,3905,0
20230830,174500,497443970,3905,3905,3905,3905,1446
20230830,174400,497443970,3905,3905,3905,3905,0
20230830,174300,497443970,3905,3905,3905,3905,0
20230830,174200,497443970,3905,3905,3905,3905,0
20230830,174100,497443970,3905,3905,3905,3905,0
20230830,174000,497443970,3905,3905,3905,3905,0
20230830,173900,497443970,3905,3905,3905,3905,0
20230830,173800,497443970,3905,3905,3905,3905,0
20230830,173700,497443970,3905,3905,3905,3905,0
20230830,173600,497443970,3905,3905,3905,3905,0
20230830,173500,497443970,3905,3905,3905,3905,0
20230830,173400,497443970,3905,3905,3905,3905,0
20230830,173300,497443970,3905,3905,3905,3905,0
20230830,173200,497443970,3905,3905,3905,3905,0
20230830,173100,497443970,3905,3905,3905,3905,0
20230830,173000,497443970,3905,3905,3905,3905,0
20230830,172900,497443970,3905,3905,3905,3905,0
20230830,172800,497443970,3905,3905,3905,3905,0
20230830,172700,497443970,3905,3905,3905,3905,0
20230830,172600,497443970,3905,3905,3905,3905,0
20230830,172500,497443970,3905,3905,3905,3905,0
20230830,172400,497443970,3905,3905,3905,3905,0
20230830,172300,497443970,3905,3905,3905,3905,0
20230830,172200,497443970,3905,3905,3905,3905,0
20230830,172100,497443970,3905,3905,3905,3905,0
20230830,172000,497443970,3905,3905,3905,3905,0
20230830,171900,497443970,3905,3905,3905,3905,0
20230830,171800,497443970,3905,3905,3905,3905,0
20230830,171700,497443970,3905,3905,3905,3905,0
20230830,171600,497443970,3905,3905,3905,3905,0
20230830,171500,497443970,3905,3905,3905,3905,1446
20230830,171400,497443970,3905,3905,3905,3905,0
20230830,171300,497443970,3905,3905,3905,3905,0
20230830,171200,497443970,3905,3905,3905,3905,0
20230830,171100,497443970,3905,3905,3905,3905,0
20230830,171000,497443970,3905,3905,3905,3905,0
20230830,170900,497443970,3905,3905,3905,3905,0
20230830,170800,497443970,3905,3905,3905,3905,0
20230830,170700,497443970,3905,3905,3905,3905,0
20230830,170600,497443970,3905,3905,3905,3905,0
20230830,170500,497443970,3905,3905,3905,3905,0
20230830,170400,497443970,3905,3905,3905,3905,0
20230830,170300,497443970,3905,3905,3905,3905,0
20230830,170200,497443970,3905,3905,3905,3905,0
20230830,170100,497443970,3905,3905,3905,3905,0
20230830,170000,497443970,3905,3905,3905,3905,0
20230830,165900,497443970,3905,3905,3905,3905,0
20230830,165800,497443970,3905,3905,3905,3905,0
20230830,165700,497443970,3905,3905,3905,3905,0
20230830,165600,497443970,3905,3905,3905,3905,0
20230830,165500,497443970,3905,3905,3905,3905,0
20230830,165400,497443970,3905,3905,3905,3905,0
20230830,165300,497443970,3905,3905,3905,3905,0
20230830,165200,497443970,3905,3905,3905,3905,0
20230830,165100,497443970,3905,3905,3905,3905,0
20230830,165000,497443970,3905,3905,3905,3905,0
20230830,164900,497443970,3905,3905,3905,3905,0
20230830,164800,497443970,3905,3905,3905,3905,0
20230830,164700,497443970,3905,3905,3905,3905,0
20230830,164600,497443970,3905,3905,3905,3905,0
20230830,164500,497443970,3905,3905,3905,3905,1446
20230830,164400,497443970,3905,3905,3905,3905,0
20230830,164300,497443970,3905,3905,3905,3905,0
20230830,164200,497443970,3905,3905,3905,3905,0
20230830,164100,497443970,3905,3905,3905,3905,0
20230830,164000,497443970,3905,3905,3905,3905,0
20230830,163900,497443970,3905,3905,3905,3905,0
20230830,163800,497443970,3905,3905,3905,3905,0
20230830,163700,497443970,3905,3905,3905,3905,0
20230830,163600,497443970,3905,3905,3905,3905,0
20230830,163500,497443970,3905,3905,3905,3905,0
20230830,163400,497443970,3905,3905,3905,3905,0
20230830,163300,497443970,3905,3905,3905,3905,0
20230830,163200,497443970,3905,3905,3905,3905,0
20230830,163100,497443970,3905,3905,3905,3905,0
20230830,163000,497443970,3905,3905,3905,3905,0
20230830,162900,497443970,3905,3905,3905,3905,0
20230830,162800,497443970,3905,3905,3905,3905,0
20230830,162700,497443970,3905,3905,3905,3905,0
20230830,162600,497443970,3905,3905,3905,3905,0
20230830,162500,497443970,3905,3905,3905,3905,0
20230830,162400,497443970,3905,3905,3905,3905,0
20230830,162300,497443970,3905,3905,3905,3905,0
20230830,162200,497443970,3905,3905,3905,3905,0
20230830,162100,497443970,3905,3905,3905,3905,0
20230830,162000,497443970,3905,3905,3905,3905,0
20230830,161900,497443970,3905,3905,3905,3905,0
20230830,161800,497443970,3905,3905,3905,3905,0
20230830,161700,497443970,3905,3905,3905,3905,0
20230830,161600,497443970,3905,3905,3905,3905,0
20230830,161500,497443970,3905,3905,3905,3905,1446
20230830,161400,497443970,3905,3905,3905,3905,0
20230830,161300,497443970,3905,3905,3905,3905,0
20230830,161200,497443970,3905,3905,3905,3905,0
20230830,161100,497443970,3905,3905,3905,3905,0
20230830,161000,497443970,3905,3905,3905,3905,0
20230830,160900,497443970,3905,3905,3905,3905,0
20230830,160800,497443970,3905,3905,3905,3905,0
20230830,160700,497443970,3905,3905,3905,3905,0
20230830,160600,497443970,3905,3905,3905,3905,0
20230830,160500,497443970,3905,3905,3905,3905,0
20230830,160400,497443970,3905,3905,3905,3905,0
20230830,160300,497443970,3905,3905,3905,3905,0
20230830,160200,497443970,3905,3905,3905,3905,0
20230830,160100,497443970,3905,3905,3905,3905,0
20230830,160000,497443970,3905,3905,3905,3905,0
20230830,155900,497443970,3905,3905,3905,3905,0
20230830,155800,497443970,3905,3905,3905,3905,0
20230830,155700,497443970,3905,3905,3905,3905,0
20230830,155600,497443970,3905,3905,3905,3905,0
20230830,155500,497443970,3905,3905,3905,3905,0
20230830,155400,497443970,3905,3905,3905,3905,0
20230830,155300,497443970,3905,3905,3905,3905,0
20230830,155200,497443970,3905,3905,3905,3905,0
20230830,155100,497443970,3905,3905,3905,3905,0
20230830,155000,497443970,3905,3905,3905,3905,0
20230830,154900,497443970,3905,3905,3905,3905,0
20230830,154800,497443970,3905,3905,3905,3905,0
20230830,154700,497443970,3905,3905,3905,3905,0
20230830,154600,497443970,3905,3905,3905,3905,0
20230830,154500,497443970,3905,3905,3905,3905,1446
20230830,154400,497443970,3905,3905,3905,3905,0
20230830,154300,497443970,3905,3905,3905,3905,0
20230830,154200,497443970,3905,3905,3905,3905,0
20230830,154100,497443970,3905,3905,3905,3905,0
20230830,154000,497443970,3905,3905,3905,3905,0
20230830,153900,497443970,3905,3905,3905,3905,0
20230830,153800,497443970,3905,3905,3905,3905,0
20230830,153700,497443970,3905,3905,3905,3905,0
20230830,153600,497443970,3905,3905,3905,3905,0
20230830,153500,497443970,3905,3905,3905,3905,0
20230830,153400,497443970,3905,3905,3905,3905,0
20230830,153300,497443970,3905,3905,3905,3905,0
20230830,153200,497443970,3905,3905,3905,3905,0
20230830,153100,497443970,3905,3905,3905,3905,0
20230830,153000,497443970,3905,3905,3905,3905,1446
20230830,152900,491797340,3900,3900,3900,3900,0
20230830,152800,491797340,3900,3900,3900,3900,0
20230830,152700,491797340,3900,3900,3900,3900,0
20230830,152600,491797340,3900,3900,3900,3900,0
20230830,152500,491797340,3900,3900,3900,3900,0
20230830,152400,491797340,3900,3900,3900,3900,0
20230830,152300,491797340,3900,3900,3900,3900,0
20230830,152200,491797340,3900,3900,3900,3900,0
20230830,152100,491797340,3900,3900,3900,3900,0
20230830,152000,491797340,3900,3900,3900,3900,0
20230830,151900,491797340,3900,3905,3905,3895,3570
20230830,151800,477874700,3905,3905,3905,3905,4
20230830,151700,477859080,3905,3905,3905,3905,3
20230830,151600,477847365,3905,3905,3905,3905,4
20230830,151500,477831745,3905,3900,3905,3900,4
20230830,151400,477816130,3905,3905,3905,3905,4
20230830,151300,477800510,3905,3905,3905,3905,3
20230830,151200,477788795,3905,3905,3905,3905,4
20230830,151100,477773175,3905,3905,3905,3905,3
20230830,151000,477761460,3905,3900,3905,3900,25
20230830,150900,477663940,3900,3900,3900,3900,0
20230830,150800,477663940,3900,3900,3900,3900,72
20230830,150700,477383140,3900,3905,3905,3900,479
20230830,150600,475514970,3900,3900,3900,3900,114
20230830,150500,475070370,3905,3905,3905,3905,5
20230830,150400,475050845,3905,3905,3905,3905,10
20230830,150300,475011795,3905,3905,3905,3905,0
20230830,150200,475011795,3905,3905,3905,3905,20
20230830,150100,474933695,3900,3900,3900,3900,120
20230830,150000,474465695,3900,3900,3900,3900,0
20230830,145900,474465695,3900,3900,3900,3900,0
20230830,145800,474465695,3900,3900,3900,3900,0
20230830,145700,474465695,3900,3900,3900,3900,471
20230830,145600,472628795,3900,3900,3900,3900,0
20230830,145500,472628795,3900,3900,3900,3900,0
20230830,145400,472628795,3900,3900,3900,3900,0
20230830,145300,472628795,3900,3900,3900,3900,0
20230830,145200,472628795,3900,3900,3900,3900,0
20230830,145100,472628795,3900,3900,3900,3900,500
20230830,145000,470678795,3900,3900,3900,3900,51
20230830,144900,470479895,3905,3905,3905,3905,0
20230830,144800,470479895,3905,3905,3905,3905,0
20230830,144700,470479895,3905,3905,3905,3905,0
20230830,144600,470479895,3905,3905,3905,3905,0
20230830,144500,470479895,3905,3905,3905,3905,0
20230830,144400,470479895,3905,3905,3905,3905,0
20230830,144300,470479895,3905,3905,3905,3905,0
20230830,144200,470479895,3905,3905,3905,3905,0
20230830,144100,470479895,3905,3905,3905,3905,0
20230830,144000,470479895,3905,3905,3905,3905,107
20230830,143900,470062060,3905,3905,3905,3905,0
20230830,143800,470062060,3905,3905,3905,3905,0
20230830,143700,470062060,3905,3905,3905,3905,0
20230830,143600,470062060,3905,3905,3905,3905,0
20230830,143500,470062060,3905,3905,3905,3905,2
20230830,143400,470054250,3900,3900,3900,3900,0
20230830,143300,470054250,3900,3900,3900,3900,0
20230830,143200,470054250,3900,3905,3905,3900,122
20230830,143100,469578270,3910,3910,3910,3910,0
20230830,143000,469578270,3910,3910,3910,3910,0
20230830,142900,469578270,3910,3910,3910,3910,0
20230830,142800,469578270,3910,3910,3910,3910,0
20230830,142700,469578270,3910,3910,3910,3910,75
20230830,142600,469285020,3910,3910,3910,3910,3
20230830,142500,469273290,3910,3910,3910,3910,0
20230830,142400,469273290,3910,3910,3910,3910,10
20230830,142300,469234190,3910,3910,3910,3910,0
20230830,142200,469234190,3910,3910,3910,3910,0
20230830,142100,469234190,3910,3910,3910,3910,168
20230830,142000,468577310,3900,3900,3900,3900,0
20230830,141900,468577310,3900,3900,3900,3900,20
20230830,141800,468499310,3900,3900,3900,3900,0
20230830,141700,468499310,3900,3900,3900,3900,0
20230830,141600,468499310,3900,3900,3900,3900,0
20230830,141500,468499310,3900,3900,3900,3900,0
20230830,141400,468499310,3900,3900,3900,3900,2393
20230830,141300,459166610,3900,3900,3900,3900,0
20230830,141200,459166610,3900,3900,3900,3900,0
20230830,141100,459166610,3900,3900,3900,3900,0
20230830,141000,459166610,3900,3900,3900,3900,0
20230830,140900,459166610,3900,3900,3900,3900,0
20230830,140800,459166610,3900,3905,3905,3900,2175
20230830,140700,450683305,3910,3910,3910,3910,46
20230830,140600,450503445,3905,3905,3905,3905,0
20230830,140500,450503445,3905,3905,3905,3905,0
20230830,140400,450503445,3905,3905,3905,3905,2
20230830,140300,450495635,3920,3920,3920,3920,0
20230830,140200,450495635,3920,3920,3920,3920,0
20230830,140100,450495635,3920,3920,3920,3920,0
20230830,140000,450495635,3920,3905,3920,3905,2000
20230830,135900,442676300,3905,3905,3905,3905,3
20230830,135800,442664585,3905,3905,3905,3905,0
20230830,135700,442664585,3905,3905,3905,3905,0
20230830,135600,442664585,3905,3905,3905,3905,0
20230830,135500,442664585,3905,3905,3905,3905,0
20230830,135400,442664585,3905,3905,3905,3905,0
20230830,135300,442664585,3905,3905,3905,3905,0
20230830,135200,442664585,3905,3905,3905,3905,50
20230830,135100,442469335,3900,3900,3900,3900,65
20230830,135000,442215835,3900,3900,3900,3900,0
20230830,134900,442215835,3900,3900,3900,3900,0
20230830,134800,442215835,3900,3900,3900,3900,0
20230830,134700,442215835,3900,3900,3900,3900,0
20230830,134600,442215835,3900,3900,3900,3900,0
20230830,134500,442215835,3900,3900,3900,3900,0
20230830,134400,442215835,3900,3900,3900,3900,0
20230830,134300,442215835,3900,3900,3900,3900,0
20230830,134200,442215835,3900,3900,3900,3900,0
20230830,134100,442215835,3900,3900,3900,3900,0
20230830,134000,442215835,3900,3900,3900,3900,0
20230830,133900,442215835,3900,3900,3900,3900,0
20230830,133800,442215835,3900,3900,3900,3900,0
20230830,133700,442215835,3900,3900,3900,3900,0
20230830,133600,442215835,3900,3900,3900,3900,0
20230830,133500,442215835,3900,3900,3900,3900,327
20230830,133400,440940535,3900,3900,3900,3900,0
20230830,133300,440940535,3900,3900,3900,3900,0
20230830,133200,440940535,3900,3900,3900,3900,11
20230830,133100,440897635,3900,3900,3900,3900,0
20230830,133000,440897635,3900,3900,3900,3900,0
20230830,132900,440897635,3900,3910,3910,3900,3000
20230830,132800,429186825,3910,3910,3910,3910,0
20230830,132700,429186825,3910,3910,3910,3910,0
20230830,132600,429186825,3910,3910,3910,3910,0
20230830,132500,429186825,3910,3910,3910,3910,1
20230830,132400,429182915,3910,3910,3910,3910,155
20230830,132300,428576865,3915,3915,3915,3915,0
20230830,132200,428576865,3915,3915,3915,3915,30
20230830,132100,428459415,3915,3910,3915,3910,502
20230830,132000,426494090,3915,3915,3915,3915,0
20230830,131900,426494090,3915,3915,3915,3915,0
20230830,131800,426494090,3915,3915,3915,3915,0
20230830,131700,426494090,3915,3915,3915,3915,640
20230830,131600,423988490,3910,3910,3910,3910,32
20230830,131500,423863370,3910,3910,3910,3910,0
20230830,131400,423863370,3910,3910,3910,3910,25
20230830,131300,423765620,3910,3910,3910,3910,0
20230830,131200,423765620,3910,3915,3915,3910,450
20230830,131100,422004120,3910,3910,3910,3910,0
20230830,131000,422004120,3910,3910,3910,3910,0
20230830,130900,422004120,3910,3910,3910,3910,30
20230830,130800,421886820,3910,3910,3910,3910,503
20230830,130700,419920090,3910,3910,3910,3910,300
20230830,130600,418747090,3910,3910,3910,3910,0
20230830,130500,418747090,3910,3910,3910,3910,152
20230830,130400,418152770,3910,3910,3910,3910,0
20230830,130300,418152770,3910,3910,3910,3910,0
20230830,130200,418152770,3910,3910,3910,3910,0
20230830,130100,418152770,3910,3915,3915,3910,50
20230830,130000,417957060,3925,3925,3925,3925,0
20230830,125900,417957060,3925,3910,3925,3910,1267
20230830,125800,413000325,3910,3910,3910,3910,0
20230830,125700,413000325,3910,3910,3910,3910,0
20230830,125600,413000325,3910,3910,3910,3910,0
20230830,125500,413000325,3910,3910,3910,3910,0
20230830,125400,413000325,3910,3910,3910,3910,0
20230830,125300,413000325,3910,3910,3910,3910,10
20230830,125200,412961225,3910,3910,3910,3910,0
20230830,125100,412961225,3910,3910,3910,3910,0
20230830,125000,412961225,3910,3910,3910,3910,0
20230830,124900,412961225,3910,3910,3910,3910,0
20230830,124800,412961225,3910,3910,3910,3910,0
20230830,124700,412961225,3910,3910,3910,3910,414
20230830,124600,411342485,3910,3910,3910,3910,0
20230830,124500,411342485,3910,3910,3910,3910,0
20230830,124400,411342485,3910,3910,3910,3910,0
20230830,124300,411342485,3910,3910,3910,3910,48
20230830,124200,411154805,3915,3915,3915,3915,27
20230830,124100,411049100,3920,3920,3920,3920,0
20230830,124000,411049100,3920,3940,3940,3915,20263
20230830,123900,331254150,3940,3940,3940,3940,5639
20230830,123800,309036490,3940,3940,3940,3940,0
20230830,123700,309036490,3940,3940,3940,3940,0
20230830,123600,309036490,3940,3940,3940,3940,0
20230830,123500,309036490,3940,3940,3940,3940,3000
20230830,123400,297216490,3940,3940,3940,3940,2000
20230830,123300,289336490,3940,3940,3940,3940,2241
20230830,123200,280506950,3940,3940,3940,3940,0
20230830,123100,280506950,3940,3940,3940,3940,0
20230830,123000,280506950,3940,3940,3940,3940,0
20230830,122900,280506950,3940,3940,3940,3940,0
20230830,122800,280506950,3940,3940,3940,3940,0
20230830,122700,280506950,3940,3940,3940,3940,0
20230830,122600,280506950,3940,3940,3940,3940,0
20230830,122500,280506950,3940,3940,3940,3940,0
20230830,122400,280506950,3940,3940,3940,3940,0
20230830,122300,280506950,3940,3940,3940,3940,1
20230830,122200,280503010,3950,3950,3950,3950,0
20230830,122100,280503010,3950,3950,3950,3950,150
20230830,122000,279910510,3940,3940,3940,3940,150
20230830,121900,279319510,3940,3940,3940,3940,0
20230830,121800,279319510,3940,3940,3940,3940,0
20230830,121700,279319510,3940,3940,3940,3940,0
20230830,121600,279319510,3940,3940,3940,3940,83
20230830,121500,278992490,3940,3940,3940,3940,0
20230830,121400,278992490,3940,3940,3940,3940,6660
20230830,121300,252752090,3950,3950,3950,3950,0
20230830,121200,252752090,3950,3950,3950,3950,0
20230830,121100,252752090,3950,3950,3950,3950,1
20230830,121000,252748140,3945,3945,3945,3945,0
20230830,120900,252748140,3945,3945,3945,3945,500
20230830,120800,250775640,3940,3940,3940,3940,0
20230830,120700,250775640,3940,3940,3940,3940,0
20230830,120600,250775640,3940,3940,3940,3940,0
20230830,120500,250775640,3940,3940,3940,3940,0
20230830,120400,250775640,3940,3940,3940,3940,1505
20230830,120300,244845940,3940,3940,3940,3940,0
20230830,120200,244845940,3940,3935,3940,3935,868
20230830,120100,241427650,3930,3930,3930,3930,732
20230830,120000,238550890,3925,3910,3925,3905,2072
20230830,115900,230430000,3905,3910,3910,3905,30
20230830,115800,230312740,3905,3905,3910,3905,492
20230830,115700,228389480,3900,3905,3905,3900,39
20230830,115600,228237270,3905,3905,3905,3900,81
20230830,115500,227921005,3900,3905,3905,3900,30
20230830,115400,227803895,3900,3905,3905,3900,39
20230830,115300,227651685,3900,3905,3905,3900,39
20230830,115200,227499475,3900,3905,3905,3900,38
20230830,115100,227351165,3900,3900,3905,3900,39
20230830,115000,227198955,3900,3905,3905,3900,31
20230830,114900,227077945,3900,3905,3905,3900,38
20230830,114800,226929635,3900,3905,3905,3900,50
20230830,114700,226734470,3900,3905,3905,3900,66
20230830,114600,226476960,3900,3900,3905,3900,39
20230830,114500,226324750,3900,3905,3905,3900,93
20230830,114400,225961625,3900,3900,3900,3900,25
20230830,114300,225864125,3895,3900,3900,3895,30
20230830,114200,225747165,3895,3905,3910,3895,2167
20230830,114100,217294230,3905,3905,3910,3905,39
20230830,114000,217141825,3905,3910,3910,3905,30
20230830,113900,217024565,3905,3910,3910,3905,39
20230830,113800,216872160,3905,3910,3910,3905,39
20230830,113700,216719755,3910,3910,3910,3910,45
20230830,113600,216543805,3915,3915,3915,3915,22
20230830,113500,216457675,3920,3920,3920,3920,0
20230830,113400,216457675,3920,3920,3920,3920,44
20230830,113300,216285195,3920,3920,3920,3920,44
20230830,113200,216112715,3920,3920,3920,3920,0
20230830,113100,216112715,3920,3920,3920,3920,0
20230830,113000,216112715,3920,3925,3925,3920,66
20230830,112900,215853775,3925,3925,3925,3925,0
20230830,112800,215853775,3925,3925,3925,3925,0
20230830,112700,215853775,3925,3925,3925,3925,45
20230830,112600,215677150,3925,3925,3925,3925,44
20230830,112500,215504450,3925,3925,3925,3925,0
20230830,112400,215504450,3925,3925,3925,3925,0
20230830,112300,215504450,3925,3925,3925,3925,44
20230830,112200,215331750,3925,3925,3925,3925,44
20230830,112100,215159050,3925,3925,3925,3925,0
20230830,112000,215159050,3925,3925,3925,3925,22
20230830,111900,215072700,3930,3930,3930,3930,22
20230830,111800,214986240,3925,3925,3925,3925,22
20230830,111700,214899890,3910,3910,3910,3910,0
20230830,111600,214899890,3910,3925,3925,3910,1166
20230830,111500,210333845,3930,3925,3930,3925,77
20230830,111400,210031510,3930,3930,3930,3930,22
20230830,111300,209945050,3930,3925,3930,3925,47
20230830,111200,209760465,3925,3930,3930,3925,39
20230830,111100,209607280,3930,3930,3930,3930,22
20230830,111000,209520820,3930,3935,3935,3930,54
20230830,110900,209308490,3940,3940,3940,3940,22
20230830,110800,209221810,3945,3955,3955,3945,1166
20230830,110700,204613535,3955,3955,3965,3955,2211
20230830,110600,195856540,3950,3950,3950,3950,11
20230830,110500,195813090,3950,3950,3950,3950,0
20230830,110400,195813090,3950,3950,3950,3950,44
20230830,110300,195639290,3950,3950,3950,3950,22
20230830,110200,195552390,3945,3945,3945,3945,0
20230830,110100,195552390,3945,3945,3945,3945,22
20230830,110000,195465600,3950,3950,3950,3950,44
20230830,105900,195291800,3950,3950,3950,3950,22
20230830,105800,195204900,3950,3950,3950,3950,22
20230830,105700,195118000,3945,3945,3945,3945,22
20230830,105600,195031210,3940,3940,3940,3940,0
20230830,105500,195031210,3940,3945,3945,3940,55
20230830,105400,194814400,3940,3940,3940,3940,0
20230830,105300,194814400,3940,3940,3940,3940,79
20230830,105200,194503140,3940,3940,3940,3940,28
20230830,105100,194392820,3940,3940,3940,3940,22
20230830,105000,194306140,3935,3935,3935,3935,0
20230830,104900,194306140,3935,3935,3935,3935,22
20230830,104800,194219570,3930,3930,3930,3930,288
20230830,104700,193087730,3930,3930,3930,3930,22
20230830,104600,193001270,3925,3920,3925,3920,1597
20230830,104500,186736500,3920,3920,3920,3920,22
20230830,104400,186650260,3920,3920,3920,3920,0
20230830,104300,186650260,3920,3920,3920,3920,45
20230830,104200,186473860,3920,3920,3920,3920,22
20230830,104100,186387620,3920,3920,3920,3920,0
20230830,104000,186387620,3920,3920,3920,3920,44
20230830,103900,186215140,3920,3920,3920,3920,22
20230830,103800,186128900,3920,3920,3920,3920,0
20230830,103700,186128900,3920,3920,3920,3920,43
20230830,103600,185960340,3920,3915,3920,3915,45
20230830,103500,185783945,3920,3920,3920,3920,0
20230830,103400,185783945,3920,3920,3920,3920,52
20230830,103300,185580105,3920,3915,3920,3915,45
20230830,103200,185403790,3920,3920,3920,3920,44
20230830,103100,185231310,3920,3920,3920,3920,0
20230830,103000,185231310,3920,3920,3920,3920,44
20230830,102900,185058830,3920,3920,3920,3920,22
20230830,102800,184972590,3920,3920,3920,3920,0
20230830,102700,184972590,3920,3920,3920,3920,44
20230830,102600,184800110,3920,3920,3920,3920,22
20230830,102500,184713870,3920,3920,3920,3920,0
20230830,102400,184713870,3920,3920,3920,3920,44
20230830,102300,184541390,3920,3920,3920,3920,23
20230830,102200,184451230,3915,3915,3915,3915,0
20230830,102100,184451230,3915,3925,3925,3915,74
20230830,102000,184161190,3915,3915,3915,3915,0
20230830,101900,184161190,3915,3915,3915,3915,511
20230830,101800,182160625,3900,3935,3935,3900,3022
20230830,101700,170341660,3935,3935,3935,3935,35
20230830,101600,170203935,3935,3930,3935,3930,265
20230830,101500,169161165,3935,3930,3935,3930,47
20230830,101400,168976230,3930,3930,3930,3930,22
20230830,101300,168889770,3910,3910,3910,3910,0
20230830,101200,168889770,3910,3910,3910,3910,1000
20230830,101100,164979770,3900,3900,3900,3900,81
20230830,101000,164663870,3895,3895,3895,3895,256
20230830,100900,163666750,3890,3905,3905,3890,611
20230830,100800,161281390,3900,3900,3900,3890,3088
20230830,100700,149251120,3900,3900,3900,3900,600
20230830,100600,146911120,3900,3900,3900,3900,1
20230830,100500,146907220,3900,3905,3905,3900,2313
20230830,100400,137886470,3910,3910,3910,3910,0
20230830,100300,137886470,3910,3910,3910,3910,0
20230830,100200,137886470,3910,3910,3910,3910,0
20230830,100100,137886470,3910,3910,3910,3910,0
20230830,100000,137886470,3910,3930,3930,3910,2655
20230830,095900,127474225,3925,3925,3925,3925,0
20230830,095800,127474225,3925,3925,3925,3925,0
20230830,095700,127474225,3925,3930,3930,3925,55
20230830,095600,127258100,3930,3930,3930,3930,0
20230830,095500,127258100,3930,3930,3930,3930,2
20230830,095400,127250240,3925,3925,3925,3925,576
20230830,095300,124989440,3920,3920,3920,3920,40
20230830,095200,124832640,3920,3925,3925,3920,353
20230830,095100,123448750,3930,3925,3930,3925,129
20230830,095000,122941785,3920,3920,3920,3920,0
20230830,094900,122941785,3920,3930,3930,3920,114
20230830,094800,122493885,3930,3925,3930,3925,957
20230830,094700,118733035,3925,3925,3925,3925,93
20230830,094600,118368010,3925,3935,3945,3925,496
20230830,094500,116413360,3930,3935,3935,3930,380
20230830,094400,114918310,3935,3920,4055,3920,9437
20230830,094300,77109390,3915,3915,3915,3915,4
20230830,094200,77093730,3915,3905,3915,3905,3602
20230830,094100,63010940,3900,3900,3900,3900,27
20230830,094000,62905640,3900,3900,3905,3900,129
20230830,093900,62402430,3900,3900,3900,3900,67
20230830,093800,62141130,3895,3880,3895,3880,501
20230830,093700,60189750,3885,3895,3895,3885,1187
20230830,093600,55566395,3905,3880,3905,3880,1239
20230830,093500,50740540,3880,3885,3915,3870,2394
20230830,093400,41401920,3880,3875,3895,3875,1516
20230830,093300,35512340,3880,3865,3890,3865,308
20230830,093200,34315465,3865,3860,3865,3860,700
20230830,093100,31610155,3850,3860,3860,3850,10
20230830,093000,31571565,3860,3860,3860,3860,9
20230830,092900,31536825,3860,3865,3865,3860,141
20230830,092800,30992435,3875,3875,3875,3875,1
20230830,092700,30988560,3865,3860,3865,3860,239
20230830,092600,30065410,3855,3855,3855,3855,0
20230830,092500,30065410,3855,3855,3855,3855,0
20230830,092400,30065410,3855,3855,3855,3855,18
20230830,092300,29996020,3855,3855,3855,3855,0
20230830,092200,29996020,3855,3855,3855,3855,3
20230830,092100,29984455,3850,3850,3850,3850,216
20230830,092000,29152855,3855,3855,3855,3855,0
20230830,091900,29152855,3855,3855,3855,3855,10
20230830,091800,29114305,3850,3855,3855,3850,69
20230830,091700,28848460,3860,3860,3860,3860,0
20230830,091600,28848460,3860,3860,3860,3860,22
20230830,091500,28763540,3860,3860,3860,3860,516
20230830,091400,26771780,3855,3860,3860,3850,34
20230830,091300,26640790,3850,3850,3850,3850,121
20230830,091200,26174940,3850,3840,3855,3840,893
20230830,091100,22737680,3840,3850,3850,3840,192
20230830,091000,21999125,3855,3855,3855,3855,69
20230830,090900,21733130,3860,3860,3860,3860,0
20230830,090800,21733130,3860,3860,3860,3855,117
20230830,090700,21281570,3860,3835,3865,3835,744
20230830,090600,18420070,3845,3845,3845,3845,15
20230830,090500,18362395,3845,3855,3855,3820,1564
20230830,090400,12356690,3855,3855,3860,3855,227
20230830,090300,11481505,3855,3865,3865,3850,1406
20230830,090200,6053405,3870,3895,3895,3870,672
20230830,090100,3451755,3900,3900,3900,3900,0
20230830,090000,3451755,3900,3940,3940,3900,879