KissMeData/080720/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194300,19631075,5010,5010,5010,5010,92
20230830,194200,19631075,5010,5010,5010,5010,0
20230830,194100,19631075,5010,5010,5010,5010,0
20230830,194000,19631075,5010,5010,5010,5010,0
20230830,193900,19631075,5010,5010,5010,5010,0
20230830,193800,19631075,5010,5010,5010,5010,0
20230830,193700,19631075,5010,5010,5010,5010,0
20230830,193600,19631075,5010,5010,5010,5010,0
20230830,193500,19631075,5010,5010,5010,5010,0
20230830,193400,19631075,5010,5010,5010,5010,0
20230830,193300,19631075,5010,5010,5010,5010,0
20230830,193200,19631075,5010,5010,5010,5010,0
20230830,193100,19631075,5010,5010,5010,5010,0
20230830,193000,19631075,5010,5010,5010,5010,0
20230830,192900,19631075,5010,5010,5010,5010,0
20230830,192800,19631075,5010,5010,5010,5010,0
20230830,192700,19631075,5010,5010,5010,5010,0
20230830,192600,19631075,5010,5010,5010,5010,0
20230830,192500,19631075,5010,5010,5010,5010,0
20230830,192400,19631075,5010,5010,5010,5010,0
20230830,192300,19631075,5010,5010,5010,5010,0
20230830,192200,19631075,5010,5010,5010,5010,0
20230830,192100,19631075,5010,5010,5010,5010,0
20230830,192000,19631075,5010,5010,5010,5010,0
20230830,191900,19631075,5010,5010,5010,5010,0
20230830,191800,19631075,5010,5010,5010,5010,0
20230830,191700,19631075,5010,5010,5010,5010,0
20230830,191600,19631075,5010,5010,5010,5010,0
20230830,191500,19631075,5010,5010,5010,5010,0
20230830,191400,19631075,5010,5010,5010,5010,0
20230830,191300,19631075,5010,5010,5010,5010,92
20230830,191200,19631075,5010,5010,5010,5010,0
20230830,191100,19631075,5010,5010,5010,5010,0
20230830,191000,19631075,5010,5010,5010,5010,0
20230830,190900,19631075,5010,5010,5010,5010,0
20230830,190800,19631075,5010,5010,5010,5010,0
20230830,190700,19631075,5010,5010,5010,5010,0
20230830,190600,19631075,5010,5010,5010,5010,0
20230830,190500,19631075,5010,5010,5010,5010,0
20230830,190400,19631075,5010,5010,5010,5010,0
20230830,190300,19631075,5010,5010,5010,5010,0
20230830,190200,19631075,5010,5010,5010,5010,0
20230830,190100,19631075,5010,5010,5010,5010,0
20230830,190000,19631075,5010,5010,5010,5010,0
20230830,185900,19631075,5010,5010,5010,5010,0
20230830,185800,19631075,5010,5010,5010,5010,0
20230830,185700,19631075,5010,5010,5010,5010,0
20230830,185600,19631075,5010,5010,5010,5010,0
20230830,185500,19631075,5010,5010,5010,5010,0
20230830,185400,19631075,5010,5010,5010,5010,0
20230830,185300,19631075,5010,5010,5010,5010,0
20230830,185200,19631075,5010,5010,5010,5010,0
20230830,185100,19631075,5010,5010,5010,5010,0
20230830,185000,19631075,5010,5010,5010,5010,0
20230830,184900,19631075,5010,5010,5010,5010,0
20230830,184800,19631075,5010,5010,5010,5010,0
20230830,184700,19631075,5010,5010,5010,5010,0
20230830,184600,19631075,5010,5010,5010,5010,0
20230830,184500,19631075,5010,5010,5010,5010,0
20230830,184400,19631075,5010,5010,5010,5010,0
20230830,184300,19631075,5010,5010,5010,5010,92
20230830,184200,19631075,5010,5010,5010,5010,0
20230830,184100,19631075,5010,5010,5010,5010,0
20230830,184000,19631075,5010,5010,5010,5010,0
20230830,183900,19631075,5010,5010,5010,5010,0
20230830,183800,19631075,5010,5010,5010,5010,0
20230830,183700,19631075,5010,5010,5010,5010,0
20230830,183600,19631075,5010,5010,5010,5010,0
20230830,183500,19631075,5010,5010,5010,5010,0
20230830,183400,19631075,5010,5010,5010,5010,0
20230830,183300,19631075,5010,5010,5010,5010,0
20230830,183200,19631075,5010,5010,5010,5010,0
20230830,183100,19631075,5010,5010,5010,5010,0
20230830,183000,19631075,5010,5010,5010,5010,0
20230830,182900,19631075,5010,5010,5010,5010,0
20230830,182800,19631075,5010,5010,5010,5010,0
20230830,182700,19631075,5010,5010,5010,5010,0
20230830,182600,19631075,5010,5010,5010,5010,0
20230830,182500,19631075,5010,5010,5010,5010,0
20230830,182400,19631075,5010,5010,5010,5010,0
20230830,182300,19631075,5010,5010,5010,5010,0
20230830,182200,19631075,5010,5010,5010,5010,0
20230830,182100,19631075,5010,5010,5010,5010,0
20230830,182000,19631075,5010,5010,5010,5010,0
20230830,181900,19631075,5010,5010,5010,5010,0
20230830,181800,19631075,5010,5010,5010,5010,0
20230830,181700,19631075,5010,5010,5010,5010,0
20230830,181600,19631075,5010,5010,5010,5010,0
20230830,181500,19631075,5010,5010,5010,5010,0
20230830,181400,19631075,5010,5010,5010,5010,0
20230830,181300,19631075,5010,5010,5010,5010,92
20230830,181200,19631075,5010,5010,5010,5010,0
20230830,181100,19631075,5010,5010,5010,5010,0
20230830,181000,19631075,5010,5010,5010,5010,0
20230830,180900,19631075,5010,5010,5010,5010,0
20230830,180800,19631075,5010,5010,5010,5010,0
20230830,180700,19631075,5010,5010,5010,5010,0
20230830,180600,19631075,5010,5010,5010,5010,0
20230830,180500,19631075,5010,5010,5010,5010,0
20230830,180400,19631075,5010,5010,5010,5010,0
20230830,180300,19631075,5010,5010,5010,5010,0
20230830,180200,19631075,5010,5010,5010,5010,0
20230830,180100,19631075,5010,5010,5010,5010,0
20230830,180000,19631075,5010,5010,5010,5010,0
20230830,175900,19631075,5010,5010,5010,5010,0
20230830,175800,19631075,5010,5010,5010,5010,0
20230830,175700,19631075,5010,5010,5010,5010,0
20230830,175600,19631075,5010,5010,5010,5010,0
20230830,175500,19631075,5010,5010,5010,5010,0
20230830,175400,19631075,5010,5010,5010,5010,0
20230830,175300,19631075,5010,5010,5010,5010,0
20230830,175200,19631075,5010,5010,5010,5010,0
20230830,175100,19631075,5010,5010,5010,5010,0
20230830,175000,19631075,5010,5010,5010,5010,0
20230830,174900,19631075,5010,5010,5010,5010,0
20230830,174800,19631075,5010,5010,5010,5010,0
20230830,174700,19631075,5010,5010,5010,5010,0
20230830,174600,19631075,5010,5010,5010,5010,0
20230830,174500,19631075,5010,5010,5010,5010,0
20230830,174400,19631075,5010,5010,5010,5010,0
20230830,174300,19631075,5010,5010,5010,5010,92
20230830,174200,19631075,5010,5010,5010,5010,0
20230830,174100,19631075,5010,5010,5010,5010,0
20230830,174000,19631075,5010,5010,5010,5010,0
20230830,173900,19631075,5010,5010,5010,5010,0
20230830,173800,19631075,5010,5010,5010,5010,0
20230830,173700,19631075,5010,5010,5010,5010,0
20230830,173600,19631075,5010,5010,5010,5010,0
20230830,173500,19631075,5010,5010,5010,5010,0
20230830,173400,19631075,5010,5010,5010,5010,0
20230830,173300,19631075,5010,5010,5010,5010,0
20230830,173200,19631075,5010,5010,5010,5010,0
20230830,173100,19631075,5010,5010,5010,5010,0
20230830,173000,19631075,5010,5010,5010,5010,0
20230830,172900,19631075,5010,5010,5010,5010,0
20230830,172800,19631075,5010,5010,5010,5010,0
20230830,172700,19631075,5010,5010,5010,5010,0
20230830,172600,19631075,5010,5010,5010,5010,0
20230830,172500,19631075,5010,5010,5010,5010,0
20230830,172400,19631075,5010,5010,5010,5010,0
20230830,172300,19631075,5010,5010,5010,5010,0
20230830,172200,19631075,5010,5010,5010,5010,0
20230830,172100,19631075,5010,5010,5010,5010,0
20230830,172000,19631075,5010,5010,5010,5010,0
20230830,171900,19631075,5010,5010,5010,5010,0
20230830,171800,19631075,5010,5010,5010,5010,0
20230830,171700,19631075,5010,5010,5010,5010,0
20230830,171600,19631075,5010,5010,5010,5010,0
20230830,171500,19631075,5010,5010,5010,5010,0
20230830,171400,19631075,5010,5010,5010,5010,0
20230830,171300,19631075,5010,5010,5010,5010,92
20230830,171200,19631075,5010,5010,5010,5010,0
20230830,171100,19631075,5010,5010,5010,5010,0
20230830,171000,19631075,5010,5010,5010,5010,0
20230830,170900,19631075,5010,5010,5010,5010,0
20230830,170800,19631075,5010,5010,5010,5010,0
20230830,170700,19631075,5010,5010,5010,5010,0
20230830,170600,19631075,5010,5010,5010,5010,0
20230830,170500,19631075,5010,5010,5010,5010,0
20230830,170400,19631075,5010,5010,5010,5010,0
20230830,170300,19631075,5010,5010,5010,5010,0
20230830,170200,19631075,5010,5010,5010,5010,0
20230830,170100,19631075,5010,5010,5010,5010,0
20230830,170000,19631075,5010,5010,5010,5010,0
20230830,165900,19631075,5010,5010,5010,5010,0
20230830,165800,19631075,5010,5010,5010,5010,0
20230830,165700,19631075,5010,5010,5010,5010,0
20230830,165600,19631075,5010,5010,5010,5010,0
20230830,165500,19631075,5010,5010,5010,5010,0
20230830,165400,19631075,5010,5010,5010,5010,0
20230830,165300,19631075,5010,5010,5010,5010,0
20230830,165200,19631075,5010,5010,5010,5010,0
20230830,165100,19631075,5010,5010,5010,5010,0
20230830,165000,19631075,5010,5010,5010,5010,0
20230830,164900,19631075,5010,5010,5010,5010,0
20230830,164800,19631075,5010,5010,5010,5010,0
20230830,164700,19631075,5010,5010,5010,5010,0
20230830,164600,19631075,5010,5010,5010,5010,0
20230830,164500,19631075,5010,5010,5010,5010,0
20230830,164400,19631075,5010,5010,5010,5010,0
20230830,164300,19631075,5010,5010,5010,5010,92
20230830,164200,19631075,5010,5010,5010,5010,0
20230830,164100,19631075,5010,5010,5010,5010,0
20230830,164000,19631075,5010,5010,5010,5010,0
20230830,163900,19631075,5010,5010,5010,5010,0
20230830,163800,19631075,5010,5010,5010,5010,0
20230830,163700,19631075,5010,5010,5010,5010,0
20230830,163600,19631075,5010,5010,5010,5010,0
20230830,163500,19631075,5010,5010,5010,5010,0
20230830,163400,19631075,5010,5010,5010,5010,0
20230830,163300,19631075,5010,5010,5010,5010,0
20230830,163200,19631075,5010,5010,5010,5010,0
20230830,163100,19631075,5010,5010,5010,5010,0
20230830,163000,19631075,5010,5010,5010,5010,0
20230830,162900,19631075,5010,5010,5010,5010,0
20230830,162800,19631075,5010,5010,5010,5010,0
20230830,162700,19631075,5010,5010,5010,5010,0
20230830,162600,19631075,5010,5010,5010,5010,0
20230830,162500,19631075,5010,5010,5010,5010,0
20230830,162400,19631075,5010,5010,5010,5010,0
20230830,162300,19631075,5010,5010,5010,5010,0
20230830,162200,19631075,5010,5010,5010,5010,0
20230830,162100,19631075,5010,5010,5010,5010,0
20230830,162000,19631075,5010,5010,5010,5010,0
20230830,161900,19631075,5010,5010,5010,5010,0
20230830,161800,19631075,5010,5010,5010,5010,0
20230830,161700,19631075,5010,5010,5010,5010,0
20230830,161600,19631075,5010,5010,5010,5010,0
20230830,161500,19631075,5010,5010,5010,5010,0
20230830,161400,19631075,5010,5010,5010,5010,0
20230830,161300,19631075,5010,5010,5010,5010,92
20230830,161200,19631075,5010,5010,5010,5010,0
20230830,161100,19631075,5010,5010,5010,5010,0
20230830,161000,19631075,5010,5010,5010,5010,0
20230830,160900,19631075,5010,5010,5010,5010,0
20230830,160800,19631075,5010,5010,5010,5010,0
20230830,160700,19631075,5010,5010,5010,5010,0
20230830,160600,19631075,5010,5010,5010,5010,0
20230830,160500,19631075,5010,5010,5010,5010,0
20230830,160400,19631075,5010,5010,5010,5010,0
20230830,160300,19631075,5010,5010,5010,5010,0
20230830,160200,19631075,5010,5010,5010,5010,0
20230830,160100,19631075,5010,5010,5010,5010,0
20230830,160000,19631075,5010,5010,5010,5010,0
20230830,155900,19631075,5010,5010,5010,5010,0
20230830,155800,19631075,5010,5010,5010,5010,0
20230830,155700,19631075,5010,5010,5010,5010,0
20230830,155600,19631075,5010,5010,5010,5010,0
20230830,155500,19631075,5010,5010,5010,5010,0
20230830,155400,19631075,5010,5010,5010,5010,0
20230830,155300,19631075,5010,5010,5010,5010,0
20230830,155200,19631075,5010,5010,5010,5010,0
20230830,155100,19631075,5010,5010,5010,5010,0
20230830,155000,19631075,5010,5010,5010,5010,0
20230830,154900,19631075,5010,5010,5010,5010,0
20230830,154800,19631075,5010,5010,5010,5010,0
20230830,154700,19631075,5010,5010,5010,5010,0
20230830,154600,19631075,5010,5010,5010,5010,0
20230830,154500,19631075,5010,5010,5010,5010,0
20230830,154400,19631075,5010,5010,5010,5010,0
20230830,154300,19631075,5010,5010,5010,5010,92
20230830,154200,19631075,5010,5010,5010,5010,0
20230830,154100,19631075,5010,5010,5010,5010,0
20230830,154000,19631075,5010,5010,5010,5010,0
20230830,153900,19631075,5010,5010,5010,5010,0
20230830,153800,19631075,5010,5010,5010,5010,0
20230830,153700,19631075,5010,5010,5010,5010,0
20230830,153600,19631075,5010,5010,5010,5010,0
20230830,153500,19631075,5010,5010,5010,5010,0
20230830,153400,19631075,5010,5010,5010,5010,0
20230830,153300,19631075,5010,5010,5010,5010,0
20230830,153200,19631075,5010,5010,5010,5010,0
20230830,153100,19631075,5010,5010,5010,5010,0
20230830,153000,19631075,5010,5010,5010,5010,92
20230830,152900,19170155,5030,5030,5030,5030,0
20230830,152800,19170155,5030,5030,5030,5030,0
20230830,152700,19170155,5030,5030,5030,5030,0
20230830,152600,19170155,5030,5030,5030,5030,0
20230830,152500,19170155,5030,5030,5030,5030,0
20230830,152400,19170155,5030,5030,5030,5030,0
20230830,152300,19170155,5030,5030,5030,5030,0
20230830,152200,19170155,5030,5030,5030,5030,0
20230830,152100,19170155,5030,5030,5030,5030,0
20230830,152000,19170155,5030,5030,5030,5030,0
20230830,151900,19170155,5030,5010,5030,5010,830
20230830,151800,15010795,5010,5010,5010,5010,0
20230830,151700,15010795,5010,5010,5010,5010,0
20230830,151600,15010795,5010,5010,5010,5010,0
20230830,151500,15010795,5010,5010,5010,5010,1
20230830,151400,15005785,5000,5000,5000,5000,0
20230830,151300,15005785,5000,5010,5010,5000,31
20230830,151200,14850775,5000,5000,5000,5000,0
20230830,151100,14850775,5000,5000,5000,5000,8
20230830,151000,14810775,5010,5010,5010,5010,0
20230830,150900,14810775,5010,5010,5010,5010,0
20230830,150800,14810775,5010,5010,5010,5010,0
20230830,150700,14810775,5010,5010,5010,5010,0
20230830,150600,14810775,5010,5010,5010,5010,0
20230830,150500,14810775,5010,5010,5010,5010,0
20230830,150400,14810775,5010,5010,5010,5010,0
20230830,150300,14810775,5010,5010,5010,5010,0
20230830,150200,14810775,5010,5010,5010,5010,0
20230830,150100,14810775,5010,5010,5010,5010,0
20230830,150000,14810775,5010,5010,5010,5010,0
20230830,145900,14810775,5010,5010,5010,5010,0
20230830,145800,14810775,5010,5010,5010,5010,0
20230830,145700,14810775,5010,5010,5010,5010,0
20230830,145600,14810775,5010,5010,5010,5010,0
20230830,145500,14810775,5010,5010,5010,5010,0
20230830,145400,14810775,5010,5010,5010,5010,0
20230830,145300,14810775,5010,5010,5010,5010,0
20230830,145200,14810775,5010,5010,5010,5010,0
20230830,145100,14810775,5010,5010,5010,5010,0
20230830,145000,14810775,5010,5010,5010,5010,0
20230830,144900,14810775,5010,5010,5010,5010,0
20230830,144800,14810775,5010,5010,5010,5010,0
20230830,144700,14810775,5010,5010,5010,5010,0
20230830,144600,14810775,5010,5010,5010,5010,5
20230830,144500,14785725,5010,5010,5010,5010,0
20230830,144400,14785725,5010,5010,5010,5010,0
20230830,144300,14785725,5010,5010,5010,5010,0
20230830,144200,14785725,5010,5010,5010,5010,0
20230830,144100,14785725,5010,5010,5010,5010,0
20230830,144000,14785725,5010,5010,5010,5010,0
20230830,143900,14785725,5010,5010,5010,5010,0
20230830,143800,14785725,5010,5010,5010,5010,0
20230830,143700,14785725,5010,5010,5010,5010,0
20230830,143600,14785725,5010,5010,5010,5010,0
20230830,143500,14785725,5010,5010,5010,5010,2
20230830,143400,14775705,5010,5010,5010,5010,0
20230830,143300,14775705,5010,5010,5010,5010,0
20230830,143200,14775705,5010,5010,5010,5010,0
20230830,143100,14775705,5010,5010,5010,5010,0
20230830,143000,14775705,5010,5010,5010,5010,0
20230830,142900,14775705,5010,5010,5010,5010,16
20230830,142800,14695545,5010,5010,5010,5010,0
20230830,142700,14695545,5010,5010,5010,5010,0
20230830,142600,14695545,5010,5010,5010,5010,0
20230830,142500,14695545,5010,5010,5010,5010,0
20230830,142400,14695545,5010,5010,5010,5010,0
20230830,142300,14695545,5010,5010,5010,5010,0
20230830,142200,14695545,5010,5010,5010,5010,0
20230830,142100,14695545,5010,5010,5010,5010,0
20230830,142000,14695545,5010,5010,5010,5010,0
20230830,141900,14695545,5010,5010,5010,5010,0
20230830,141800,14695545,5010,5010,5010,5010,0
20230830,141700,14695545,5010,5010,5010,5010,0
20230830,141600,14695545,5010,5010,5010,5010,0
20230830,141500,14695545,5010,5010,5010,5010,0
20230830,141400,14695545,5010,5010,5010,5010,0
20230830,141300,14695545,5010,5010,5010,5010,0
20230830,141200,14695545,5010,5010,5010,5010,0
20230830,141100,14695545,5010,5010,5010,5010,0
20230830,141000,14695545,5010,5010,5010,5010,0
20230830,140900,14695545,5010,5010,5010,5010,0
20230830,140800,14695545,5010,5010,5010,5010,0
20230830,140700,14695545,5010,5010,5010,5010,0
20230830,140600,14695545,5010,5010,5010,5010,0
20230830,140500,14695545,5010,5010,5010,5010,0
20230830,140400,14695545,5010,5010,5010,5010,0
20230830,140300,14695545,5010,5010,5010,5010,0
20230830,140200,14695545,5010,5010,5010,5010,0
20230830,140100,14695545,5010,5010,5010,5010,0
20230830,140000,14695545,5010,5010,5010,5010,0
20230830,135900,14695545,5010,5010,5010,5010,16
20230830,135800,14615385,5010,5010,5010,5010,0
20230830,135700,14615385,5010,5010,5010,5010,0
20230830,135600,14615385,5010,5010,5010,5010,1
20230830,135500,14610375,5000,5000,5000,5000,47
20230830,135400,14375375,5000,5000,5000,5000,0
20230830,135300,14375375,5000,5000,5000,5000,0
20230830,135200,14375375,5000,5000,5000,5000,0
20230830,135100,14375375,5000,5000,5000,5000,0
20230830,135000,14375375,5000,5000,5000,5000,0
20230830,134900,14375375,5000,5000,5000,5000,0
20230830,134800,14375375,5000,5000,5000,5000,0
20230830,134700,14375375,5000,5000,5000,5000,0
20230830,134600,14375375,5000,5000,5000,5000,0
20230830,134500,14375375,5000,5000,5000,5000,0
20230830,134400,14375375,5000,5000,5000,5000,0
20230830,134300,14375375,5000,5000,5000,5000,0
20230830,134200,14375375,5000,5000,5000,5000,0
20230830,134100,14375375,5000,5000,5000,5000,0
20230830,134000,14375375,5000,5000,5000,5000,0
20230830,133900,14375375,5000,5000,5000,5000,0
20230830,133800,14375375,5000,5000,5000,5000,0
20230830,133700,14375375,5000,5000,5000,5000,0
20230830,133600,14375375,5000,5000,5000,5000,0
20230830,133500,14375375,5000,5000,5000,5000,0
20230830,133400,14375375,5000,5000,5000,5000,1
20230830,133300,14370375,5000,5000,5000,5000,0
20230830,133200,14370375,5000,5000,5000,5000,0
20230830,133100,14370375,5000,5000,5000,5000,0
20230830,133000,14370375,5000,5000,5000,5000,16
20230830,132900,14290375,5000,5000,5000,5000,0
20230830,132800,14290375,5000,5000,5000,5000,0
20230830,132700,14290375,5000,5000,5000,5000,0
20230830,132600,14290375,5000,5000,5000,5000,0
20230830,132500,14290375,5000,5000,5000,5000,0
20230830,132400,14290375,5000,5000,5000,5000,0
20230830,132300,14290375,5000,5000,5000,5000,0
20230830,132200,14290375,5000,4995,5000,4995,8
20230830,132100,14250410,4985,4985,4985,4985,0
20230830,132000,14250410,4985,4990,4990,4985,306
20230830,131900,12724635,5000,5000,5000,5000,1
20230830,131800,12719635,4990,5000,5000,4990,30
20230830,131700,12569835,5000,5000,5000,5000,0
20230830,131600,12569835,5000,5000,5000,5000,0
20230830,131500,12569835,5000,5000,5000,5000,0
20230830,131400,12569835,5000,5000,5000,5000,0
20230830,131300,12569835,5000,5000,5000,5000,0
20230830,131200,12569835,5000,5000,5000,5000,0
20230830,131100,12569835,5000,5000,5000,5000,0
20230830,131000,12569835,5000,5000,5000,5000,0
20230830,130900,12569835,5000,5000,5000,5000,0
20230830,130800,12569835,5000,5000,5000,5000,0
20230830,130700,12569835,5000,5000,5000,5000,0
20230830,130600,12569835,5000,5000,5000,5000,0
20230830,130500,12569835,5000,5000,5000,5000,0
20230830,130400,12569835,5000,5000,5000,5000,0
20230830,130300,12569835,5000,5000,5000,5000,0
20230830,130200,12569835,5000,5000,5000,5000,0
20230830,130100,12569835,5000,5000,5000,5000,1
20230830,130000,12564835,5000,5000,5000,5000,0
20230830,125900,12564835,5000,5000,5000,5000,0
20230830,125800,12564835,5000,5000,5000,5000,0
20230830,125700,12564835,5000,5000,5000,5000,0
20230830,125600,12564835,5000,5000,5000,5000,0
20230830,125500,12564835,5000,5000,5000,5000,0
20230830,125400,12564835,5000,5000,5000,5000,3
20230830,125300,12549835,5000,5000,5000,5000,0
20230830,125200,12549835,5000,5000,5000,5000,0
20230830,125100,12549835,5000,5000,5000,5000,0
20230830,125000,12549835,5000,5000,5000,5000,20
20230830,124900,12449835,5000,5000,5000,5000,0
20230830,124800,12449835,5000,5000,5000,5000,0
20230830,124700,12449835,5000,5000,5000,5000,0
20230830,124600,12449835,5000,5000,5000,5000,0
20230830,124500,12449835,5000,5000,5000,5000,0
20230830,124400,12449835,5000,5000,5000,5000,0
20230830,124300,12449835,5000,5000,5000,5000,0
20230830,124200,12449835,5000,5000,5000,5000,0
20230830,124100,12449835,5000,5000,5000,5000,0
20230830,124000,12449835,5000,5000,5000,5000,0
20230830,123900,12449835,5000,5000,5000,5000,0
20230830,123800,12449835,5000,5000,5000,5000,0
20230830,123700,12449835,5000,5000,5000,5000,0
20230830,123600,12449835,5000,5000,5000,5000,0
20230830,123500,12449835,5000,5000,5000,5000,2
20230830,123400,12439835,4990,4995,4995,4990,11
20230830,123300,12384905,4995,4995,4995,4995,0
20230830,123200,12384905,4995,4995,4995,4995,0
20230830,123100,12384905,4995,4995,4995,4995,0
20230830,123000,12384905,4995,4995,4995,4995,0
20230830,122900,12384905,4995,4995,4995,4995,0
20230830,122800,12384905,4995,4995,4995,4995,0
20230830,122700,12384905,4995,4995,4995,4995,0
20230830,122600,12384905,4995,4995,4995,4995,0
20230830,122500,12384905,4995,4995,4995,4995,0
20230830,122400,12384905,4995,4995,4995,4995,0
20230830,122300,12384905,4995,4995,4995,4995,0
20230830,122200,12384905,4995,4995,4995,4995,0
20230830,122100,12384905,4995,4995,4995,4995,0
20230830,122000,12384905,4995,4995,4995,4995,0
20230830,121900,12384905,4995,4995,4995,4995,0
20230830,121800,12384905,4995,4995,4995,4995,0
20230830,121700,12384905,4995,4995,4995,4995,0
20230830,121600,12384905,4995,4995,4995,4995,0
20230830,121500,12384905,4995,4995,4995,4995,0
20230830,121400,12384905,4995,4995,4995,4995,0
20230830,121300,12384905,4995,4995,4995,4995,0
20230830,121200,12384905,4995,4995,4995,4995,0
20230830,121100,12384905,4995,4995,4995,4995,4
20230830,121000,12364925,4995,4995,4995,4995,50
20230830,120900,12115175,5000,4995,5000,4995,2
20230830,120800,12105180,5000,5000,5000,5000,0
20230830,120700,12105180,5000,5000,5000,5000,0
20230830,120600,12105180,5000,5000,5000,5000,0
20230830,120500,12105180,5000,5000,5000,5000,0
20230830,120400,12105180,5000,5000,5000,5000,0
20230830,120300,12105180,5000,5000,5000,5000,0
20230830,120200,12105180,5000,5000,5000,5000,0
20230830,120100,12105180,5000,5000,5000,5000,0
20230830,120000,12105180,5000,5000,5000,5000,0
20230830,115900,12105180,5000,5000,5000,5000,0
20230830,115800,12105180,5000,5000,5000,5000,0
20230830,115700,12105180,5000,5000,5000,5000,0
20230830,115600,12105180,5000,5000,5000,5000,0
20230830,115500,12105180,5000,5000,5000,5000,0
20230830,115400,12105180,5000,5000,5000,5000,0
20230830,115300,12105180,5000,5000,5000,5000,0
20230830,115200,12105180,5000,5000,5000,5000,0
20230830,115100,12105180,5000,5000,5000,5000,0
20230830,115000,12105180,5000,5000,5000,5000,0
20230830,114900,12105180,5000,5000,5000,5000,0
20230830,114800,12105180,5000,5000,5000,5000,0
20230830,114700,12105180,5000,5000,5000,5000,0
20230830,114600,12105180,5000,5000,5000,5000,0
20230830,114500,12105180,5000,5000,5000,5000,0
20230830,114400,12105180,5000,5000,5000,5000,0
20230830,114300,12105180,5000,5000,5000,5000,0
20230830,114200,12105180,5000,5000,5000,5000,0
20230830,114100,12105180,5000,5000,5000,5000,0
20230830,114000,12105180,5000,5000,5000,5000,0
20230830,113900,12105180,5000,5000,5000,5000,0
20230830,113800,12105180,5000,5000,5000,5000,0
20230830,113700,12105180,5000,5000,5000,5000,0
20230830,113600,12105180,5000,5000,5000,5000,0
20230830,113500,12105180,5000,5000,5000,5000,0
20230830,113400,12105180,5000,5000,5000,5000,0
20230830,113300,12105180,5000,5000,5000,5000,1
20230830,113200,12100180,5000,5000,5000,5000,0
20230830,113100,12100180,5000,5000,5000,5000,0
20230830,113000,12100180,5000,5000,5000,5000,0
20230830,112900,12100180,5000,5000,5000,5000,0
20230830,112800,12100180,5000,5000,5000,5000,0
20230830,112700,12100180,5000,5000,5000,5000,0
20230830,112600,12100180,5000,5000,5000,5000,0
20230830,112500,12100180,5000,5000,5000,5000,0
20230830,112400,12100180,5000,5000,5000,5000,0
20230830,112300,12100180,5000,5000,5000,5000,1
20230830,112200,12095180,4995,4995,4995,4995,0
20230830,112100,12095180,4995,4995,4995,4995,0
20230830,112000,12095180,4995,4995,4995,4995,0
20230830,111900,12095180,4995,4995,4995,4995,0
20230830,111800,12095180,4995,4995,4995,4995,0
20230830,111700,12095180,4995,5000,5000,4995,687
20230830,111600,8661980,5010,5010,5010,5010,0
20230830,111500,8661980,5010,5010,5010,5010,0
20230830,111400,8661980,5010,5010,5010,5010,3
20230830,111300,8646950,5000,5000,5000,5000,0
20230830,111200,8646950,5000,5000,5000,5000,0
20230830,111100,8646950,5000,5000,5000,5000,0
20230830,111000,8646950,5000,5000,5000,5000,50
20230830,110900,8396950,5010,5010,5010,5010,0
20230830,110800,8396950,5010,5010,5010,5010,0
20230830,110700,8396950,5010,5010,5010,5010,0
20230830,110600,8396950,5010,5010,5010,5010,0
20230830,110500,8396950,5010,5010,5010,5010,0
20230830,110400,8396950,5010,5010,5010,5010,0
20230830,110300,8396950,5010,5010,5010,5010,7
20230830,110200,8361880,5010,5010,5010,5010,0
20230830,110100,8361880,5010,5010,5010,5010,0
20230830,110000,8361880,5010,5010,5010,5010,0
20230830,105900,8361880,5010,5010,5010,5010,0
20230830,105800,8361880,5010,5010,5010,5010,0
20230830,105700,8361880,5010,5010,5010,5010,0
20230830,105600,8361880,5010,5010,5010,5010,0
20230830,105500,8361880,5010,5010,5010,5010,0
20230830,105400,8361880,5010,5010,5010,5010,0
20230830,105300,8361880,5010,5010,5010,5010,0
20230830,105200,8361880,5010,5010,5010,5010,0
20230830,105100,8361880,5010,5010,5010,5010,0
20230830,105000,8361880,5010,5010,5010,5010,0
20230830,104900,8361880,5010,5010,5010,5010,0
20230830,104800,8361880,5010,5010,5010,5010,0
20230830,104700,8361880,5010,5010,5010,5010,0
20230830,104600,8361880,5010,5010,5010,5010,0
20230830,104500,8361880,5010,5010,5010,5010,0
20230830,104400,8361880,5010,5010,5010,5010,0
20230830,104300,8361880,5010,5010,5010,5010,0
20230830,104200,8361880,5010,5010,5010,5010,0
20230830,104100,8361880,5010,5010,5010,5010,0
20230830,104000,8361880,5010,5010,5010,5010,0
20230830,103900,8361880,5010,5010,5010,5010,0
20230830,103800,8361880,5010,5010,5010,5010,0
20230830,103700,8361880,5010,5010,5010,5010,0
20230830,103600,8361880,5010,5010,5010,5010,1
20230830,103500,8356870,5010,5010,5010,5010,0
20230830,103400,8356870,5010,5010,5010,5010,0
20230830,103300,8356870,5010,5010,5010,5010,0
20230830,103200,8356870,5010,5010,5010,5010,0
20230830,103100,8356870,5010,5010,5010,5010,0
20230830,103000,8356870,5010,5010,5010,5010,0
20230830,102900,8356870,5010,5010,5010,5010,0
20230830,102800,8356870,5010,5010,5010,5010,0
20230830,102700,8356870,5010,5010,5010,5010,0
20230830,102600,8356870,5010,5010,5010,5010,0
20230830,102500,8356870,5010,5010,5010,5010,1
20230830,102400,8351860,5000,5000,5000,5000,0
20230830,102300,8351860,5000,5000,5000,5000,0
20230830,102200,8351860,5000,5000,5000,5000,0
20230830,102100,8351860,5000,5000,5000,5000,185
20230830,102000,7426860,5000,5000,5000,5000,20
20230830,101900,7326860,5000,5000,5000,5000,1
20230830,101800,7321860,5000,5000,5000,5000,0
20230830,101700,7321860,5000,5000,5000,5000,154
20230830,101600,6551860,5010,5010,5010,5010,0
20230830,101500,6551860,5010,5010,5010,5010,0
20230830,101400,6551860,5010,5010,5010,5010,0
20230830,101300,6551860,5010,5010,5010,5010,0
20230830,101200,6551860,5010,5010,5010,5010,0
20230830,101100,6551860,5010,5010,5010,5010,0
20230830,101000,6551860,5010,5010,5010,5010,0
20230830,100900,6551860,5010,5010,5010,5010,5
20230830,100800,6526810,5010,5010,5010,5010,0
20230830,100700,6526810,5010,5010,5010,5010,0
20230830,100600,6526810,5010,5010,5010,5010,0
20230830,100500,6526810,5010,5010,5010,5010,0
20230830,100400,6526810,5010,5010,5010,5010,0
20230830,100300,6526810,5010,5010,5010,5010,0
20230830,100200,6526810,5010,5010,5010,5010,0
20230830,100100,6526810,5010,5010,5010,5010,0
20230830,100000,6526810,5010,5010,5010,5010,0
20230830,095900,6526810,5010,5010,5010,5010,0
20230830,095800,6526810,5010,5010,5010,5010,0
20230830,095700,6526810,5010,5010,5010,5010,0
20230830,095600,6526810,5010,5010,5010,5010,0
20230830,095500,6526810,5010,5010,5010,5010,0
20230830,095400,6526810,5010,5010,5010,5010,0
20230830,095300,6526810,5010,5010,5010,5010,0
20230830,095200,6526810,5010,5010,5010,5010,0
20230830,095100,6526810,5010,5010,5010,5010,0
20230830,095000,6526810,5010,5010,5010,5010,0
20230830,094900,6526810,5010,5010,5010,5010,0
20230830,094800,6526810,5010,5010,5010,5010,0
20230830,094700,6526810,5010,5010,5010,5010,0
20230830,094600,6526810,5010,5010,5010,5010,0
20230830,094500,6526810,5010,5010,5010,5010,0
20230830,094400,6526810,5010,5010,5010,5010,0
20230830,094300,6526810,5010,5010,5010,5010,0
20230830,094200,6526810,5010,5010,5010,5010,0
20230830,094100,6526810,5010,5010,5010,5010,0
20230830,094000,6526810,5010,5010,5010,5010,0
20230830,093900,6526810,5010,5020,5020,5010,824
20230830,093800,2398550,5040,5040,5040,5040,0
20230830,093700,2398550,5040,5040,5040,5040,1
20230830,093600,2393510,5020,5020,5020,5020,0
20230830,093500,2393510,5020,5020,5020,5020,0
20230830,093400,2393510,5020,5020,5020,5020,10
20230830,093300,2343310,5050,5050,5050,5050,0
20230830,093200,2343310,5050,5050,5050,5050,0
20230830,093100,2343310,5050,5040,5050,5040,6
20230830,093000,2313060,5050,5050,5050,5050,0
20230830,092900,2313060,5050,5050,5050,5050,0
20230830,092800,2313060,5050,5050,5050,5050,0
20230830,092700,2313060,5050,5050,5050,5050,0
20230830,092600,2313060,5050,5050,5050,5050,0
20230830,092500,2313060,5050,5050,5050,5050,0
20230830,092400,2313060,5050,5050,5050,5050,0
20230830,092300,2313060,5050,5050,5050,5050,10
20230830,092200,2262560,5050,5050,5050,5050,0
20230830,092100,2262560,5050,5050,5050,5050,0
20230830,092000,2262560,5050,5050,5050,5050,0
20230830,091900,2262560,5050,5050,5050,5050,0
20230830,091800,2262560,5050,5050,5050,5050,0
20230830,091700,2262560,5050,5050,5050,5050,0
20230830,091600,2262560,5050,5050,5050,5050,0
20230830,091500,2262560,5050,5050,5050,5050,0
20230830,091400,2262560,5050,5050,5050,5050,0
20230830,091300,2262560,5050,5050,5050,5050,0
20230830,091200,2262560,5050,5050,5050,5050,0
20230830,091100,2262560,5050,5050,5050,5050,0
20230830,091000,2262560,5050,5050,5050,5050,0
20230830,090900,2262560,5050,5050,5050,5050,19
20230830,090800,2166610,5050,5050,5050,5050,0
20230830,090700,2166610,5050,5050,5050,5050,0
20230830,090600,2166610,5050,5050,5050,5050,0
20230830,090500,2166610,5050,5050,5050,5050,0
20230830,090400,2166610,5050,5050,5050,5050,0
20230830,090300,2166610,5050,5050,5050,5050,0
20230830,090200,2166610,5050,5010,5050,5010,301
20230830,090100,658560,5020,5060,5060,5020,101
20230830,090000,151500,5050,5050,5050,5050,30