KissMeData/094940/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,195100,407631860,7720,7720,7720,7720,1648
20230830,195000,407631860,7720,7720,7720,7720,0
20230830,194900,407631860,7720,7720,7720,7720,0
20230830,194800,407631860,7720,7720,7720,7720,0
20230830,194700,407631860,7720,7720,7720,7720,0
20230830,194600,407631860,7720,7720,7720,7720,0
20230830,194500,407631860,7720,7720,7720,7720,0
20230830,194400,407631860,7720,7720,7720,7720,0
20230830,194300,407631860,7720,7720,7720,7720,0
20230830,194200,407631860,7720,7720,7720,7720,0
20230830,194100,407631860,7720,7720,7720,7720,0
20230830,194000,407631860,7720,7720,7720,7720,0
20230830,193900,407631860,7720,7720,7720,7720,0
20230830,193800,407631860,7720,7720,7720,7720,0
20230830,193700,407631860,7720,7720,7720,7720,0
20230830,193600,407631860,7720,7720,7720,7720,0
20230830,193500,407631860,7720,7720,7720,7720,0
20230830,193400,407631860,7720,7720,7720,7720,0
20230830,193300,407631860,7720,7720,7720,7720,0
20230830,193200,407631860,7720,7720,7720,7720,0
20230830,193100,407631860,7720,7720,7720,7720,0
20230830,193000,407631860,7720,7720,7720,7720,0
20230830,192900,407631860,7720,7720,7720,7720,0
20230830,192800,407631860,7720,7720,7720,7720,0
20230830,192700,407631860,7720,7720,7720,7720,0
20230830,192600,407631860,7720,7720,7720,7720,0
20230830,192500,407631860,7720,7720,7720,7720,0
20230830,192400,407631860,7720,7720,7720,7720,0
20230830,192300,407631860,7720,7720,7720,7720,0
20230830,192200,407631860,7720,7720,7720,7720,0
20230830,192100,407631860,7720,7720,7720,7720,1648
20230830,192000,407631860,7720,7720,7720,7720,0
20230830,191900,407631860,7720,7720,7720,7720,0
20230830,191800,407631860,7720,7720,7720,7720,0
20230830,191700,407631860,7720,7720,7720,7720,0
20230830,191600,407631860,7720,7720,7720,7720,0
20230830,191500,407631860,7720,7720,7720,7720,0
20230830,191400,407631860,7720,7720,7720,7720,0
20230830,191300,407631860,7720,7720,7720,7720,0
20230830,191200,407631860,7720,7720,7720,7720,0
20230830,191100,407631860,7720,7720,7720,7720,0
20230830,191000,407631860,7720,7720,7720,7720,0
20230830,190900,407631860,7720,7720,7720,7720,0
20230830,190800,407631860,7720,7720,7720,7720,0
20230830,190700,407631860,7720,7720,7720,7720,0
20230830,190600,407631860,7720,7720,7720,7720,0
20230830,190500,407631860,7720,7720,7720,7720,0
20230830,190400,407631860,7720,7720,7720,7720,0
20230830,190300,407631860,7720,7720,7720,7720,0
20230830,190200,407631860,7720,7720,7720,7720,0
20230830,190100,407631860,7720,7720,7720,7720,0
20230830,190000,407631860,7720,7720,7720,7720,0
20230830,185900,407631860,7720,7720,7720,7720,0
20230830,185800,407631860,7720,7720,7720,7720,0
20230830,185700,407631860,7720,7720,7720,7720,0
20230830,185600,407631860,7720,7720,7720,7720,0
20230830,185500,407631860,7720,7720,7720,7720,0
20230830,185400,407631860,7720,7720,7720,7720,0
20230830,185300,407631860,7720,7720,7720,7720,0
20230830,185200,407631860,7720,7720,7720,7720,0
20230830,185100,407631860,7720,7720,7720,7720,1648
20230830,185000,407631860,7720,7720,7720,7720,0
20230830,184900,407631860,7720,7720,7720,7720,0
20230830,184800,407631860,7720,7720,7720,7720,0
20230830,184700,407631860,7720,7720,7720,7720,0
20230830,184600,407631860,7720,7720,7720,7720,0
20230830,184500,407631860,7720,7720,7720,7720,0
20230830,184400,407631860,7720,7720,7720,7720,0
20230830,184300,407631860,7720,7720,7720,7720,0
20230830,184200,407631860,7720,7720,7720,7720,0
20230830,184100,407631860,7720,7720,7720,7720,0
20230830,184000,407631860,7720,7720,7720,7720,0
20230830,183900,407631860,7720,7720,7720,7720,0
20230830,183800,407631860,7720,7720,7720,7720,0
20230830,183700,407631860,7720,7720,7720,7720,0
20230830,183600,407631860,7720,7720,7720,7720,0
20230830,183500,407631860,7720,7720,7720,7720,0
20230830,183400,407631860,7720,7720,7720,7720,0
20230830,183300,407631860,7720,7720,7720,7720,0
20230830,183200,407631860,7720,7720,7720,7720,0
20230830,183100,407631860,7720,7720,7720,7720,0
20230830,183000,407631860,7720,7720,7720,7720,0
20230830,182900,407631860,7720,7720,7720,7720,0
20230830,182800,407631860,7720,7720,7720,7720,0
20230830,182700,407631860,7720,7720,7720,7720,0
20230830,182600,407631860,7720,7720,7720,7720,0
20230830,182500,407631860,7720,7720,7720,7720,0
20230830,182400,407631860,7720,7720,7720,7720,0
20230830,182300,407631860,7720,7720,7720,7720,0
20230830,182200,407631860,7720,7720,7720,7720,0
20230830,182100,407631860,7720,7720,7720,7720,1648
20230830,182000,407631860,7720,7720,7720,7720,0
20230830,181900,407631860,7720,7720,7720,7720,0
20230830,181800,407631860,7720,7720,7720,7720,0
20230830,181700,407631860,7720,7720,7720,7720,0
20230830,181600,407631860,7720,7720,7720,7720,0
20230830,181500,407631860,7720,7720,7720,7720,0
20230830,181400,407631860,7720,7720,7720,7720,0
20230830,181300,407631860,7720,7720,7720,7720,0
20230830,181200,407631860,7720,7720,7720,7720,0
20230830,181100,407631860,7720,7720,7720,7720,0
20230830,181000,407631860,7720,7720,7720,7720,0
20230830,180900,407631860,7720,7720,7720,7720,0
20230830,180800,407631860,7720,7720,7720,7720,0
20230830,180700,407631860,7720,7720,7720,7720,0
20230830,180600,407631860,7720,7720,7720,7720,0
20230830,180500,407631860,7720,7720,7720,7720,0
20230830,180400,407631860,7720,7720,7720,7720,0
20230830,180300,407631860,7720,7720,7720,7720,0
20230830,180200,407631860,7720,7720,7720,7720,0
20230830,180100,407631860,7720,7720,7720,7720,0
20230830,180000,407631860,7720,7720,7720,7720,0
20230830,175900,407631860,7720,7720,7720,7720,0
20230830,175800,407631860,7720,7720,7720,7720,0
20230830,175700,407631860,7720,7720,7720,7720,0
20230830,175600,407631860,7720,7720,7720,7720,0
20230830,175500,407631860,7720,7720,7720,7720,0
20230830,175400,407631860,7720,7720,7720,7720,0
20230830,175300,407631860,7720,7720,7720,7720,0
20230830,175200,407631860,7720,7720,7720,7720,0
20230830,175100,407631860,7720,7720,7720,7720,1648
20230830,175000,407631860,7720,7720,7720,7720,0
20230830,174900,407631860,7720,7720,7720,7720,0
20230830,174800,407631860,7720,7720,7720,7720,0
20230830,174700,407631860,7720,7720,7720,7720,0
20230830,174600,407631860,7720,7720,7720,7720,0
20230830,174500,407631860,7720,7720,7720,7720,0
20230830,174400,407631860,7720,7720,7720,7720,0
20230830,174300,407631860,7720,7720,7720,7720,0
20230830,174200,407631860,7720,7720,7720,7720,0
20230830,174100,407631860,7720,7720,7720,7720,0
20230830,174000,407631860,7720,7720,7720,7720,0
20230830,173900,407631860,7720,7720,7720,7720,0
20230830,173800,407631860,7720,7720,7720,7720,0
20230830,173700,407631860,7720,7720,7720,7720,0
20230830,173600,407631860,7720,7720,7720,7720,0
20230830,173500,407631860,7720,7720,7720,7720,0
20230830,173400,407631860,7720,7720,7720,7720,0
20230830,173300,407631860,7720,7720,7720,7720,0
20230830,173200,407631860,7720,7720,7720,7720,0
20230830,173100,407631860,7720,7720,7720,7720,0
20230830,173000,407631860,7720,7720,7720,7720,0
20230830,172900,407631860,7720,7720,7720,7720,0
20230830,172800,407631860,7720,7720,7720,7720,0
20230830,172700,407631860,7720,7720,7720,7720,0
20230830,172600,407631860,7720,7720,7720,7720,0
20230830,172500,407631860,7720,7720,7720,7720,0
20230830,172400,407631860,7720,7720,7720,7720,0
20230830,172300,407631860,7720,7720,7720,7720,0
20230830,172200,407631860,7720,7720,7720,7720,0
20230830,172100,407631860,7720,7720,7720,7720,1648
20230830,172000,407631860,7720,7720,7720,7720,0
20230830,171900,407631860,7720,7720,7720,7720,0
20230830,171800,407631860,7720,7720,7720,7720,0
20230830,171700,407631860,7720,7720,7720,7720,0
20230830,171600,407631860,7720,7720,7720,7720,0
20230830,171500,407631860,7720,7720,7720,7720,0
20230830,171400,407631860,7720,7720,7720,7720,0
20230830,171300,407631860,7720,7720,7720,7720,0
20230830,171200,407631860,7720,7720,7720,7720,0
20230830,171100,407631860,7720,7720,7720,7720,0
20230830,171000,407631860,7720,7720,7720,7720,0
20230830,170900,407631860,7720,7720,7720,7720,0
20230830,170800,407631860,7720,7720,7720,7720,0
20230830,170700,407631860,7720,7720,7720,7720,0
20230830,170600,407631860,7720,7720,7720,7720,0
20230830,170500,407631860,7720,7720,7720,7720,0
20230830,170400,407631860,7720,7720,7720,7720,0
20230830,170300,407631860,7720,7720,7720,7720,0
20230830,170200,407631860,7720,7720,7720,7720,0
20230830,170100,407631860,7720,7720,7720,7720,0
20230830,170000,407631860,7720,7720,7720,7720,0
20230830,165900,407631860,7720,7720,7720,7720,0
20230830,165800,407631860,7720,7720,7720,7720,0
20230830,165700,407631860,7720,7720,7720,7720,0
20230830,165600,407631860,7720,7720,7720,7720,0
20230830,165500,407631860,7720,7720,7720,7720,0
20230830,165400,407631860,7720,7720,7720,7720,0
20230830,165300,407631860,7720,7720,7720,7720,0
20230830,165200,407631860,7720,7720,7720,7720,0
20230830,165100,407631860,7720,7720,7720,7720,1648
20230830,165000,407631860,7720,7720,7720,7720,0
20230830,164900,407631860,7720,7720,7720,7720,0
20230830,164800,407631860,7720,7720,7720,7720,0
20230830,164700,407631860,7720,7720,7720,7720,0
20230830,164600,407631860,7720,7720,7720,7720,0
20230830,164500,407631860,7720,7720,7720,7720,0
20230830,164400,407631860,7720,7720,7720,7720,0
20230830,164300,407631860,7720,7720,7720,7720,0
20230830,164200,407631860,7720,7720,7720,7720,0
20230830,164100,407631860,7720,7720,7720,7720,0
20230830,164000,407631860,7720,7720,7720,7720,0
20230830,163900,407631860,7720,7720,7720,7720,0
20230830,163800,407631860,7720,7720,7720,7720,0
20230830,163700,407631860,7720,7720,7720,7720,0
20230830,163600,407631860,7720,7720,7720,7720,0
20230830,163500,407631860,7720,7720,7720,7720,0
20230830,163400,407631860,7720,7720,7720,7720,0
20230830,163300,407631860,7720,7720,7720,7720,0
20230830,163200,407631860,7720,7720,7720,7720,0
20230830,163100,407631860,7720,7720,7720,7720,0
20230830,163000,407631860,7720,7720,7720,7720,0
20230830,162900,407631860,7720,7720,7720,7720,0
20230830,162800,407631860,7720,7720,7720,7720,0
20230830,162700,407631860,7720,7720,7720,7720,0
20230830,162600,407631860,7720,7720,7720,7720,0
20230830,162500,407631860,7720,7720,7720,7720,0
20230830,162400,407631860,7720,7720,7720,7720,0
20230830,162300,407631860,7720,7720,7720,7720,0
20230830,162200,407631860,7720,7720,7720,7720,0
20230830,162100,407631860,7720,7720,7720,7720,1648
20230830,162000,407631860,7720,7720,7720,7720,0
20230830,161900,407631860,7720,7720,7720,7720,0
20230830,161800,407631860,7720,7720,7720,7720,0
20230830,161700,407631860,7720,7720,7720,7720,0
20230830,161600,407631860,7720,7720,7720,7720,0
20230830,161500,407631860,7720,7720,7720,7720,0
20230830,161400,407631860,7720,7720,7720,7720,0
20230830,161300,407631860,7720,7720,7720,7720,0
20230830,161200,407631860,7720,7720,7720,7720,0
20230830,161100,407631860,7720,7720,7720,7720,0
20230830,161000,407631860,7720,7720,7720,7720,0
20230830,160900,407631860,7720,7720,7720,7720,0
20230830,160800,407631860,7720,7720,7720,7720,0
20230830,160700,407631860,7720,7720,7720,7720,0
20230830,160600,407631860,7720,7720,7720,7720,0
20230830,160500,407631860,7720,7720,7720,7720,0
20230830,160400,407631860,7720,7720,7720,7720,0
20230830,160300,407631860,7720,7720,7720,7720,0
20230830,160200,407631860,7720,7720,7720,7720,0
20230830,160100,407631860,7720,7720,7720,7720,0
20230830,160000,407631860,7720,7720,7720,7720,0
20230830,155900,407631860,7720,7720,7720,7720,0
20230830,155800,407631860,7720,7720,7720,7720,0
20230830,155700,407631860,7720,7720,7720,7720,0
20230830,155600,407631860,7720,7720,7720,7720,0
20230830,155500,407631860,7720,7720,7720,7720,0
20230830,155400,407631860,7720,7720,7720,7720,0
20230830,155300,407631860,7720,7720,7720,7720,0
20230830,155200,407631860,7720,7720,7720,7720,0
20230830,155100,407631860,7720,7720,7720,7720,1648
20230830,155000,407631860,7720,7720,7720,7720,0
20230830,154900,407631860,7720,7720,7720,7720,0
20230830,154800,407631860,7720,7720,7720,7720,0
20230830,154700,407631860,7720,7720,7720,7720,0
20230830,154600,407631860,7720,7720,7720,7720,0
20230830,154500,407631860,7720,7720,7720,7720,0
20230830,154400,407631860,7720,7720,7720,7720,0
20230830,154300,407631860,7720,7720,7720,7720,0
20230830,154200,407631860,7720,7720,7720,7720,0
20230830,154100,407631860,7720,7720,7720,7720,0
20230830,154000,407631860,7720,7720,7720,7720,0
20230830,153900,407631860,7720,7720,7720,7720,0
20230830,153800,407631860,7720,7720,7720,7720,0
20230830,153700,407631860,7720,7720,7720,7720,0
20230830,153600,407631860,7720,7720,7720,7720,0
20230830,153500,407631860,7720,7720,7720,7720,0
20230830,153400,407631860,7720,7720,7720,7720,0
20230830,153300,407631860,7720,7720,7720,7720,0
20230830,153200,407631860,7720,7720,7720,7720,0
20230830,153100,407631860,7720,7720,7720,7720,0
20230830,153000,407631860,7720,7720,7720,7720,1648
20230830,152900,394909300,7720,7720,7720,7720,0
20230830,152800,394909300,7720,7720,7720,7720,0
20230830,152700,394909300,7720,7720,7720,7720,0
20230830,152600,394909300,7720,7720,7720,7720,0
20230830,152500,394909300,7720,7720,7720,7720,0
20230830,152400,394909300,7720,7720,7720,7720,0
20230830,152300,394909300,7720,7720,7720,7720,0
20230830,152200,394909300,7720,7720,7720,7720,0
20230830,152100,394909300,7720,7720,7720,7720,0
20230830,152000,394909300,7720,7720,7720,7720,0
20230830,151900,394909300,7720,7740,7750,7720,94
20230830,151800,394181130,7750,7750,7750,7750,14
20230830,151700,394072630,7750,7750,7750,7750,101
20230830,151600,393289880,7750,7750,7750,7750,2
20230830,151500,393274380,7740,7720,7740,7720,1796
20230830,151400,379381920,7720,7720,7720,7720,0
20230830,151300,379381920,7720,7720,7720,7720,0
20230830,151200,379381920,7720,7720,7720,7720,1
20230830,151100,379374200,7710,7710,7710,7710,229
20230830,151000,377608610,7710,7710,7710,7710,74
20230830,150900,377038070,7710,7710,7710,7710,0
20230830,150800,377038070,7710,7710,7710,7710,0
20230830,150700,377038070,7710,7710,7710,7710,2
20230830,150600,377022650,7710,7700,7710,7700,3
20230830,150500,376999540,7700,7700,7700,7700,0
20230830,150400,376999540,7700,7700,7700,7700,13
20230830,150300,376899440,7700,7700,7700,7700,52
20230830,150200,376499040,7700,7700,7700,7700,0
20230830,150100,376499040,7700,7700,7700,7700,0
20230830,150000,376499040,7700,7690,7700,7690,44
20230830,145900,376160640,7690,7690,7690,7690,0
20230830,145800,376160640,7690,7690,7690,7690,0
20230830,145700,376160640,7690,7690,7690,7690,500
20230830,145600,372315640,7700,7700,7700,7700,261
20230830,145500,370305940,7700,7700,7710,7700,101
20230830,145400,369528230,7700,7700,7700,7700,100
20230830,145300,368758230,7700,7700,7700,7700,530
20230830,145200,364677230,7710,7710,7710,7710,0
20230830,145100,364677230,7710,7710,7710,7710,7
20230830,145000,364623260,7710,7710,7710,7710,1
20230830,144900,364615550,7700,7700,7700,7700,149
20230830,144800,363468250,7700,7700,7700,7700,120
20230830,144700,362544250,7700,7700,7700,7700,0
20230830,144600,362544250,7700,7700,7700,7700,0
20230830,144500,362544250,7700,7700,7700,7700,1
20230830,144400,362536550,7690,7690,7690,7690,0
20230830,144300,362536550,7690,7690,7690,7690,0
20230830,144200,362536550,7690,7690,7690,7690,7
20230830,144100,362482720,7710,7710,7710,7710,0
20230830,144000,362482720,7710,7710,7710,7710,1
20230830,143900,362475010,7680,7680,7680,7680,100
20230830,143800,361707010,7680,7700,7700,7680,50
20230830,143700,361322990,7710,7710,7710,7710,0
20230830,143600,361322990,7710,7700,7710,7700,60
20230830,143500,360860400,7700,7700,7700,7700,57
20230830,143400,360421500,7700,7680,7700,7680,101
20230830,143300,359643820,7680,7680,7680,7680,0
20230830,143200,359643820,7680,7680,7680,7680,201
20230830,143100,358100140,7680,7680,7680,7670,530
20230830,143000,354031040,7680,7680,7680,7680,0
20230830,142900,354031040,7680,7690,7690,7680,871
20230830,142800,347338530,7700,7700,7700,7700,210
20230830,142700,345721530,7700,7700,7700,7690,292
20230830,142600,343473150,7700,7700,7700,7700,110
20230830,142500,342626150,7700,7690,7700,7690,205
20230830,142400,341047700,7690,7700,7700,7690,850
20230830,142300,334503190,7700,7700,7700,7700,8
20230830,142200,334441590,7700,7700,7700,7700,0
20230830,142100,334441590,7700,7700,7700,7700,0
20230830,142000,334441590,7700,7700,7700,7700,20
20230830,141900,334287590,7700,7700,7700,7700,0
20230830,141800,334287590,7700,7700,7700,7700,100
20230830,141700,333517590,7710,7710,7710,7710,51
20230830,141600,333124380,7710,7710,7710,7710,0
20230830,141500,333124380,7710,7710,7710,7710,100
20230830,141400,332353380,7710,7710,7710,7710,21
20230830,141300,332191470,7700,7700,7700,7700,151
20230830,141200,331028770,7700,7700,7700,7700,253
20230830,141100,329080670,7720,7720,7720,7720,0
20230830,141000,329080670,7720,7720,7720,7720,0
20230830,140900,329080670,7720,7710,7720,7710,41
20230830,140800,328764550,7700,7700,7700,7700,101
20230830,140700,327986850,7700,7700,7700,7700,0
20230830,140600,327986850,7700,7700,7700,7700,10
20230830,140500,327909850,7700,7700,7700,7700,100
20230830,140400,327139850,7720,7720,7720,7720,0
20230830,140300,327139850,7720,7720,7720,7720,0
20230830,140200,327139850,7720,7720,7720,7720,0
20230830,140100,327139850,7720,7720,7720,7720,0
20230830,140000,327139850,7720,7720,7720,7720,0
20230830,135900,327139850,7720,7720,7720,7720,0
20230830,135800,327139850,7720,7720,7720,7720,1
20230830,135700,327132130,7690,7690,7690,7690,0
20230830,135600,327132130,7690,7690,7690,7690,0
20230830,135500,327132130,7690,7690,7690,7690,0
20230830,135400,327132130,7690,7690,7690,7690,0
20230830,135300,327132130,7690,7690,7690,7690,0
20230830,135200,327132130,7690,7690,7690,7690,1
20230830,135100,327124440,7720,7720,7720,7720,0
20230830,135000,327124440,7720,7720,7720,7720,1
20230830,134900,327116720,7690,7720,7720,7690,674
20230830,134800,321933510,7720,7720,7720,7720,10
20230830,134700,321856310,7720,7720,7720,7720,0
20230830,134600,321856310,7720,7720,7720,7720,10
20230830,134500,321779110,7720,7720,7720,7720,0
20230830,134400,321779110,7720,7720,7720,7720,0
20230830,134300,321779110,7720,7720,7720,7720,0
20230830,134200,321779110,7720,7720,7720,7720,0
20230830,134100,321779110,7720,7720,7720,7720,0
20230830,134000,321779110,7720,7720,7720,7720,0
20230830,133900,321779110,7720,7720,7720,7720,0
20230830,133800,321779110,7720,7720,7720,7720,0
20230830,133700,321779110,7720,7720,7720,7720,1
20230830,133600,321771390,7690,7690,7690,7690,0
20230830,133500,321771390,7690,7690,7690,7690,400
20230830,133400,318695390,7690,7700,7700,7690,310
20230830,133300,316310750,7730,7730,7730,7730,0
20230830,133200,316310750,7730,7730,7730,7730,0
20230830,133100,316310750,7730,7730,7730,7730,0
20230830,133000,316310750,7730,7730,7730,7730,0
20230830,132900,316310750,7730,7730,7730,7730,40
20230830,132800,316001550,7730,7730,7730,7730,22
20230830,132700,315831490,7730,7730,7730,7730,0
20230830,132600,315831490,7730,7730,7730,7730,0
20230830,132500,315831490,7730,7730,7730,7730,2
20230830,132400,315816030,7690,7710,7710,7690,700
20230830,132300,310424410,7710,7710,7710,7710,2
20230830,132200,310408990,7710,7710,7710,7710,0
20230830,132100,310408990,7710,7710,7710,7710,0
20230830,132000,310408990,7710,7730,7730,7710,1085
20230830,131900,302035030,7730,7730,7730,7730,157
20230830,131800,300821420,7740,7740,7740,7740,0
20230830,131700,300821420,7740,7740,7740,7740,5
20230830,131600,300782720,7740,7740,7740,7740,0
20230830,131500,300782720,7740,7740,7740,7740,0
20230830,131400,300782720,7740,7740,7740,7740,0
20230830,131300,300782720,7740,7740,7740,7740,2
20230830,131200,300767240,7750,7740,7750,7740,48
20230830,131100,300395340,7750,7750,7750,7750,0
20230830,131000,300395340,7750,7750,7750,7750,200
20230830,130900,298845340,7750,7750,7750,7750,82
20230830,130800,298209840,7740,7740,7740,7740,0
20230830,130700,298209840,7740,7740,7740,7740,8
20230830,130600,298147920,7760,7760,7760,7760,0
20230830,130500,298147920,7760,7760,7760,7760,0
20230830,130400,298147920,7760,7760,7760,7760,1
20230830,130300,298140160,7750,7750,7750,7750,0
20230830,130200,298140160,7750,7750,7750,7750,1
20230830,130100,298132410,7750,7750,7750,7750,0
20230830,130000,298132410,7750,7750,7750,7750,2
20230830,125900,298116910,7750,7750,7750,7750,12
20230830,125800,298023910,7750,7750,7750,7750,1
20230830,125700,298016160,7740,7740,7740,7740,6
20230830,125600,297969720,7750,7750,7750,7750,5
20230830,125500,297930970,7760,7760,7760,7760,0
20230830,125400,297930970,7760,7760,7760,7760,0
20230830,125300,297930970,7760,7760,7760,7760,0
20230830,125200,297930970,7760,7760,7760,7760,0
20230830,125100,297930970,7760,7760,7760,7760,0
20230830,125000,297930970,7760,7760,7760,7760,0
20230830,124900,297930970,7760,7760,7760,7760,0
20230830,124800,297930970,7760,7760,7760,7760,0
20230830,124700,297930970,7760,7760,7760,7760,0
20230830,124600,297930970,7760,7760,7760,7760,0
20230830,124500,297930970,7760,7760,7760,7760,15
20230830,124400,297814570,7760,7760,7760,7760,0
20230830,124300,297814570,7760,7760,7760,7760,5
20230830,124200,297775770,7760,7760,7760,7760,5
20230830,124100,297736970,7760,7760,7760,7760,0
20230830,124000,297736970,7760,7760,7760,7760,45
20230830,123900,297387770,7760,7760,7760,7760,9
20230830,123800,297317930,7760,7760,7760,7760,1
20230830,123700,297310170,7760,7760,7760,7760,0
20230830,123600,297310170,7760,7760,7760,7760,0
20230830,123500,297310170,7760,7760,7760,7760,0
20230830,123400,297310170,7760,7760,7760,7760,0
20230830,123300,297310170,7760,7760,7760,7760,0
20230830,123200,297310170,7760,7760,7760,7760,0
20230830,123100,297310170,7760,7760,7760,7760,1
20230830,123000,297302410,7750,7750,7750,7750,0
20230830,122900,297302410,7750,7750,7750,7750,0
20230830,122800,297302410,7750,7750,7750,7750,0
20230830,122700,297302410,7750,7750,7750,7750,0
20230830,122600,297302410,7750,7750,7750,7750,0
20230830,122500,297302410,7750,7750,7750,7750,18
20230830,122400,297162910,7750,7750,7750,7750,2
20230830,122300,297147410,7760,7760,7760,7760,0
20230830,122200,297147410,7760,7760,7760,7760,69
20230830,122100,296611970,7760,7760,7760,7760,150
20230830,122000,295447970,7760,7760,7760,7760,10
20230830,121900,295370370,7770,7760,7770,7760,98
20230830,121800,294609770,7770,7760,7770,7760,1478
20230830,121700,283128680,7760,7760,7760,7760,0
20230830,121600,283128680,7760,7760,7760,7760,0
20230830,121500,283128680,7760,7760,7760,7760,0
20230830,121400,283128680,7760,7760,7760,7760,0
20230830,121300,283128680,7760,7760,7760,7760,629
20230830,121200,278247640,7760,7760,7760,7760,0
20230830,121100,278247640,7760,7740,7760,7740,19
20230830,121000,278100300,7760,7760,7760,7760,0
20230830,120900,278100300,7760,7760,7760,7760,0
20230830,120800,278100300,7760,7730,7760,7730,373
20230830,120700,275216960,7730,7730,7730,7730,0
20230830,120600,275216960,7730,7720,7730,7720,203
20230830,120500,273649770,7730,7730,7730,7730,0
20230830,120400,273649770,7730,7730,7730,7730,0
20230830,120300,273649770,7730,7730,7730,7730,0
20230830,120200,273649770,7730,7730,7730,7730,4
20230830,120100,273618850,7730,7710,7730,7710,52
20230830,120000,273217890,7730,7720,7730,7700,1195
20230830,115900,264001850,7730,7730,7730,7730,120
20230830,115800,263074250,7730,7740,7740,7730,40
20230830,115700,262764920,7730,7730,7730,7730,0
20230830,115600,262764920,7730,7730,7730,7730,0
20230830,115500,262764920,7730,7730,7730,7730,1
20230830,115400,262757190,7730,7730,7730,7730,0
20230830,115300,262757190,7730,7760,7760,7730,55
20230830,115200,262331040,7760,7760,7760,7760,5
20230830,115100,262292240,7760,7760,7760,7760,20
20230830,115000,262137040,7740,7740,7740,7740,0
20230830,114900,262137040,7740,7750,7750,7740,2
20230830,114800,262121550,7770,7760,7770,7760,2
20230830,114700,262106020,7770,7770,7770,7770,0
20230830,114600,262106020,7770,7770,7770,7770,0
20230830,114500,262106020,7770,7770,7770,7770,20
20230830,114400,261950620,7770,7770,7770,7770,0
20230830,114300,261950620,7770,7770,7770,7770,0
20230830,114200,261950620,7770,7770,7770,7770,0
20230830,114100,261950620,7770,7770,7770,7770,5
20230830,114000,261911770,7770,7770,7770,7770,0
20230830,113900,261911770,7770,7770,7770,7770,30
20230830,113800,261678670,7770,7760,7770,7760,20
20230830,113700,261523370,7770,7770,7770,7770,10
20230830,113600,261445670,7770,7770,7770,7770,0
20230830,113500,261445670,7770,7770,7770,7770,0
20230830,113400,261445670,7770,7770,7770,7770,0
20230830,113300,261445670,7770,7770,7770,7770,0
20230830,113200,261445670,7770,7770,7770,7770,0
20230830,113100,261445670,7770,7770,7770,7770,0
20230830,113000,261445670,7770,7730,7770,7730,2
20230830,112900,261430170,7730,7730,7730,7730,0
20230830,112800,261430170,7730,7730,7730,7730,1
20230830,112700,261422440,7770,7770,7770,7770,0
20230830,112600,261422440,7770,7730,7770,7730,2
20230830,112500,261406940,7730,7730,7730,7730,1
20230830,112400,261399210,7770,7770,7770,7770,6
20230830,112300,261352590,7770,7760,7770,7760,508
20230830,112200,257407940,7760,7760,7760,7760,0
20230830,112100,257407940,7760,7760,7760,7760,0
20230830,112000,257407940,7760,7760,7760,7760,7
20230830,111900,257353620,7760,7750,7760,7750,344
20230830,111800,254684220,7760,7760,7760,7760,0
20230830,111700,254684220,7760,7760,7760,7760,0
20230830,111600,254684220,7760,7760,7760,7760,0
20230830,111500,254684220,7760,7720,7760,7720,60
20230830,111400,254220620,7720,7720,7720,7720,401
20230830,111300,251124900,7760,7760,7760,7760,0
20230830,111200,251124900,7760,7760,7760,7720,1015
20230830,111100,243273790,7760,7760,7760,7760,9
20230830,111000,243203950,7760,7760,7760,7760,0
20230830,110900,243203950,7760,7750,7760,7740,5
20230830,110800,243165220,7750,7750,7750,7750,0
20230830,110700,243165220,7750,7750,7750,7750,0
20230830,110600,243165220,7750,7750,7750,7750,150
20230830,110500,242002720,7740,7740,7740,7740,3
20230830,110400,241979500,7740,7740,7740,7740,0
20230830,110300,241979500,7740,7740,7740,7740,0
20230830,110200,241979500,7740,7740,7740,7740,0
20230830,110100,241979500,7740,7740,7740,7740,0
20230830,110000,241979500,7740,7740,7740,7740,5
20230830,105900,241940800,7760,7760,7760,7760,0
20230830,105800,241940800,7760,7760,7760,7760,0
20230830,105700,241940800,7760,7760,7760,7760,0
20230830,105600,241940800,7760,7760,7760,7760,0
20230830,105500,241940800,7760,7730,7760,7730,2
20230830,105400,241925310,7730,7730,7730,7730,0
20230830,105300,241925310,7730,7730,7730,7730,0
20230830,105200,241925310,7730,7730,7730,7730,0
20230830,105100,241925310,7730,7770,7770,7730,500
20230830,105000,238050310,7770,7770,7770,7770,2
20230830,104900,238034770,7730,7730,7730,7730,0
20230830,104800,238034770,7730,7740,7740,7730,162
20230830,104700,236781750,7740,7740,7740,7740,325
20230830,104600,234266250,7740,7740,7740,7740,113
20230830,104500,233391630,7740,7740,7740,7740,5
20230830,104400,233352930,7740,7740,7740,7740,999
20230830,104300,225620670,7740,7740,7740,7740,0
20230830,104200,225620670,7740,7740,7740,7740,0
20230830,104100,225620670,7740,7740,7740,7740,0
20230830,104000,225620670,7740,7750,7750,7740,165
20230830,103900,224342280,7740,7740,7740,7740,0
20230830,103800,224342280,7740,7740,7740,7740,0
20230830,103700,224342280,7740,7770,7770,7730,425
20230830,103600,221055670,7740,7740,7740,7740,25
20230830,103500,220862170,7770,7770,7770,7770,0
20230830,103400,220862170,7770,7770,7770,7770,1
20230830,103300,220854400,7740,7770,7780,7740,1347
20230830,103200,210413810,7780,7780,7780,7780,10
20230830,103100,210336010,7810,7810,7810,7810,0
20230830,103000,210336010,7810,7810,7810,7810,0
20230830,102900,210336010,7810,7810,7810,7810,0
20230830,102800,210336010,7810,7810,7810,7810,167
20230830,102700,209031740,7810,7790,7810,7790,1600
20230830,102600,196554930,7800,7800,7800,7800,0
20230830,102500,196554930,7800,7800,7800,7800,0
20230830,102400,196554930,7800,7800,7800,7800,0
20230830,102300,196554930,7800,7800,7800,7800,0
20230830,102200,196554930,7800,7800,7800,7800,0
20230830,102100,196554930,7800,7800,7800,7800,0
20230830,102000,196554930,7800,7800,7800,7800,2
20230830,101900,196539330,7760,7760,7760,7760,8
20230830,101800,196477250,7760,7780,7780,7760,300
20230830,101700,194149030,7830,7800,7830,7760,361
20230830,101600,191341600,7840,7840,7840,7840,0
20230830,101500,191341600,7840,7810,7840,7810,1231
20230830,101400,181703490,7830,7810,7850,7810,1492
20230830,101300,170017500,7810,7790,7810,7750,4144
20230830,101200,137689510,7790,7770,7790,7770,1582
20230830,101100,125391800,7770,7770,7770,7740,702
20230830,101000,119937290,7770,7770,7770,7770,341
20230830,100900,117287720,7770,7770,7770,7770,252
20230830,100800,115329680,7770,7770,7770,7770,0
20230830,100700,115329680,7770,7770,7770,7770,0
20230830,100600,115329680,7770,7770,7770,7770,1
20230830,100500,115321910,7730,7750,7750,7730,51
20230830,100400,114926680,7760,7740,7760,7740,1621
20230830,100300,102367080,7740,7740,7740,7740,30
20230830,100200,102134880,7740,7740,7740,7740,0
20230830,100100,102134880,7740,7730,7740,7730,285
20230830,100000,99930960,7740,7740,7740,7740,0
20230830,095900,99930960,7740,7720,7740,7710,278
20230830,095800,97784910,7740,7740,7740,7720,283
20230830,095700,95600110,7740,7740,7740,7740,0
20230830,095600,95600110,7740,7720,7740,7720,2
20230830,095500,95584650,7730,7730,7730,7730,30
20230830,095400,95352750,7740,7740,7740,7740,0
20230830,095300,95352750,7740,7740,7740,7740,5
20230830,095200,95314050,7740,7740,7740,7740,101
20230830,095100,94532310,7720,7720,7720,7720,1
20230830,095000,94524590,7750,7750,7750,7750,0
20230830,094900,94524590,7750,7740,7750,7730,122
20230830,094800,93581440,7750,7750,7750,7750,0
20230830,094700,93581440,7750,7750,7750,7750,100
20230830,094600,92806440,7750,7740,7750,7740,79
20230830,094500,92194950,7740,7740,7750,7740,78
20230830,094400,91591160,7750,7750,7750,7750,64
20230830,094300,91095160,7750,7740,7750,7740,12
20230830,094200,91002260,7720,7730,7730,7720,100
20230830,094100,90230060,7750,7750,7750,7750,0
20230830,094000,90230060,7750,7750,7750,7750,1
20230830,093900,90222310,7750,7750,7750,7750,4
20230830,093800,90191310,7760,7760,7760,7760,0
20230830,093700,90191310,7760,7760,7760,7760,0
20230830,093600,90191310,7760,7760,7760,7760,0
20230830,093500,90191310,7760,7760,7760,7760,2
20230830,093400,90175790,7770,7770,7770,7770,0
20230830,093300,90175790,7770,7770,7770,7770,1
20230830,093200,90168020,7780,7760,7780,7700,1305
20230830,093100,80090690,7760,7790,7790,7760,131
20230830,093000,79074100,7790,7770,7790,7760,250
20230830,092900,77130770,7780,7770,7780,7770,478
20230830,092800,73412590,7770,7740,7770,7740,272
20230830,092700,71299450,7770,7750,7770,7750,410
20230830,092600,68118630,7760,7760,7760,7760,6
20230830,092500,68072070,7760,7750,7760,7750,2
20230830,092400,68056560,7770,7760,7770,7760,201
20230830,092300,66496750,7760,7730,7770,7730,3150
20230830,092200,42099540,7730,7700,7730,7700,227
20230830,092100,40351580,7730,7700,7730,7700,6
20230830,092000,40305310,7730,7710,7730,7710,1070
20230830,091900,32054700,7700,7700,7700,7700,100
20230830,091800,31284700,7710,7710,7710,7700,219
20230830,091700,29597210,7730,7730,7730,7730,0
20230830,091600,29597210,7730,7730,7730,7730,1
20230830,091500,29589480,7730,7730,7730,7710,157
20230830,091400,28378750,7730,7730,7730,7730,4
20230830,091300,28347830,7740,7740,7740,7740,0
20230830,091200,28347830,7740,7720,7740,7720,882
20230830,091100,21535120,7710,7720,7720,7710,226
20230830,091000,19790500,7720,7720,7720,7720,0
20230830,090900,19790500,7720,7670,7720,7670,46
20230830,090800,19437030,7720,7710,7720,7710,201
20230830,090700,17887310,7710,7710,7710,7710,0
20230830,090600,17887310,7710,7650,7710,7650,130
20230830,090500,16887040,7730,7730,7730,7730,0
20230830,090400,16887040,7730,7730,7730,7730,1
20230830,090300,16879310,7610,7660,7730,7610,1316
20230830,090200,6836800,7700,7700,7700,7700,5
20230830,090100,6798300,7700,7700,7700,7700,200
20230830,090000,5258300,7680,7690,7730,7680,684