KissMeData/200780/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,201700,32487920,6570,6570,6570,6570,56
20230830,201600,32487920,6570,6570,6570,6570,0
20230830,201500,32487920,6570,6570,6570,6570,0
20230830,201400,32487920,6570,6570,6570,6570,0
20230830,201300,32487920,6570,6570,6570,6570,0
20230830,201200,32487920,6570,6570,6570,6570,0
20230830,201100,32487920,6570,6570,6570,6570,0
20230830,201000,32487920,6570,6570,6570,6570,0
20230830,200900,32487920,6570,6570,6570,6570,0
20230830,200800,32487920,6570,6570,6570,6570,0
20230830,200700,32487920,6570,6570,6570,6570,0
20230830,200600,32487920,6570,6570,6570,6570,0
20230830,200500,32487920,6570,6570,6570,6570,0
20230830,200400,32487920,6570,6570,6570,6570,0
20230830,200300,32487920,6570,6570,6570,6570,0
20230830,200200,32487920,6570,6570,6570,6570,0
20230830,200100,32487920,6570,6570,6570,6570,0
20230830,200000,32487920,6570,6570,6570,6570,0
20230830,195900,32487920,6570,6570,6570,6570,0
20230830,195800,32487920,6570,6570,6570,6570,0
20230830,195700,32487920,6570,6570,6570,6570,0
20230830,195600,32487920,6570,6570,6570,6570,0
20230830,195500,32487920,6570,6570,6570,6570,0
20230830,195400,32487920,6570,6570,6570,6570,0
20230830,195300,32487920,6570,6570,6570,6570,0
20230830,195200,32487920,6570,6570,6570,6570,0
20230830,195100,32487920,6570,6570,6570,6570,0
20230830,195000,32487920,6570,6570,6570,6570,0
20230830,194900,32487920,6570,6570,6570,6570,0
20230830,194800,32487920,6570,6570,6570,6570,0
20230830,194700,32487920,6570,6570,6570,6570,56
20230830,194600,32487920,6570,6570,6570,6570,0
20230830,194500,32487920,6570,6570,6570,6570,0
20230830,194400,32487920,6570,6570,6570,6570,0
20230830,194300,32487920,6570,6570,6570,6570,0
20230830,194200,32487920,6570,6570,6570,6570,0
20230830,194100,32487920,6570,6570,6570,6570,0
20230830,194000,32487920,6570,6570,6570,6570,0
20230830,193900,32487920,6570,6570,6570,6570,0
20230830,193800,32487920,6570,6570,6570,6570,0
20230830,193700,32487920,6570,6570,6570,6570,0
20230830,193600,32487920,6570,6570,6570,6570,0
20230830,193500,32487920,6570,6570,6570,6570,0
20230830,193400,32487920,6570,6570,6570,6570,0
20230830,193300,32487920,6570,6570,6570,6570,0
20230830,193200,32487920,6570,6570,6570,6570,0
20230830,193100,32487920,6570,6570,6570,6570,0
20230830,193000,32487920,6570,6570,6570,6570,0
20230830,192900,32487920,6570,6570,6570,6570,0
20230830,192800,32487920,6570,6570,6570,6570,0
20230830,192700,32487920,6570,6570,6570,6570,0
20230830,192600,32487920,6570,6570,6570,6570,0
20230830,192500,32487920,6570,6570,6570,6570,0
20230830,192400,32487920,6570,6570,6570,6570,0
20230830,192300,32487920,6570,6570,6570,6570,0
20230830,192200,32487920,6570,6570,6570,6570,0
20230830,192100,32487920,6570,6570,6570,6570,0
20230830,192000,32487920,6570,6570,6570,6570,0
20230830,191900,32487920,6570,6570,6570,6570,0
20230830,191800,32487920,6570,6570,6570,6570,0
20230830,191700,32487920,6570,6570,6570,6570,56
20230830,191600,32487920,6570,6570,6570,6570,0
20230830,191500,32487920,6570,6570,6570,6570,0
20230830,191400,32487920,6570,6570,6570,6570,0
20230830,191300,32487920,6570,6570,6570,6570,0
20230830,191200,32487920,6570,6570,6570,6570,0
20230830,191100,32487920,6570,6570,6570,6570,0
20230830,191000,32487920,6570,6570,6570,6570,0
20230830,190900,32487920,6570,6570,6570,6570,0
20230830,190800,32487920,6570,6570,6570,6570,0
20230830,190700,32487920,6570,6570,6570,6570,0
20230830,190600,32487920,6570,6570,6570,6570,0
20230830,190500,32487920,6570,6570,6570,6570,0
20230830,190400,32487920,6570,6570,6570,6570,0
20230830,190300,32487920,6570,6570,6570,6570,0
20230830,190200,32487920,6570,6570,6570,6570,0
20230830,190100,32487920,6570,6570,6570,6570,0
20230830,190000,32487920,6570,6570,6570,6570,0
20230830,185900,32487920,6570,6570,6570,6570,0
20230830,185800,32487920,6570,6570,6570,6570,0
20230830,185700,32487920,6570,6570,6570,6570,0
20230830,185600,32487920,6570,6570,6570,6570,0
20230830,185500,32487920,6570,6570,6570,6570,0
20230830,185400,32487920,6570,6570,6570,6570,0
20230830,185300,32487920,6570,6570,6570,6570,0
20230830,185200,32487920,6570,6570,6570,6570,0
20230830,185100,32487920,6570,6570,6570,6570,0
20230830,185000,32487920,6570,6570,6570,6570,0
20230830,184900,32487920,6570,6570,6570,6570,0
20230830,184800,32487920,6570,6570,6570,6570,0
20230830,184700,32487920,6570,6570,6570,6570,56
20230830,184600,32487920,6570,6570,6570,6570,0
20230830,184500,32487920,6570,6570,6570,6570,0
20230830,184400,32487920,6570,6570,6570,6570,0
20230830,184300,32487920,6570,6570,6570,6570,0
20230830,184200,32487920,6570,6570,6570,6570,0
20230830,184100,32487920,6570,6570,6570,6570,0
20230830,184000,32487920,6570,6570,6570,6570,0
20230830,183900,32487920,6570,6570,6570,6570,0
20230830,183800,32487920,6570,6570,6570,6570,0
20230830,183700,32487920,6570,6570,6570,6570,0
20230830,183600,32487920,6570,6570,6570,6570,0
20230830,183500,32487920,6570,6570,6570,6570,0
20230830,183400,32487920,6570,6570,6570,6570,0
20230830,183300,32487920,6570,6570,6570,6570,0
20230830,183200,32487920,6570,6570,6570,6570,0
20230830,183100,32487920,6570,6570,6570,6570,0
20230830,183000,32487920,6570,6570,6570,6570,0
20230830,182900,32487920,6570,6570,6570,6570,0
20230830,182800,32487920,6570,6570,6570,6570,0
20230830,182700,32487920,6570,6570,6570,6570,0
20230830,182600,32487920,6570,6570,6570,6570,0
20230830,182500,32487920,6570,6570,6570,6570,0
20230830,182400,32487920,6570,6570,6570,6570,0
20230830,182300,32487920,6570,6570,6570,6570,0
20230830,182200,32487920,6570,6570,6570,6570,0
20230830,182100,32487920,6570,6570,6570,6570,0
20230830,182000,32487920,6570,6570,6570,6570,0
20230830,181900,32487920,6570,6570,6570,6570,0
20230830,181800,32487920,6570,6570,6570,6570,0
20230830,181700,32487920,6570,6570,6570,6570,56
20230830,181600,32487920,6570,6570,6570,6570,0
20230830,181500,32487920,6570,6570,6570,6570,0
20230830,181400,32487920,6570,6570,6570,6570,0
20230830,181300,32487920,6570,6570,6570,6570,0
20230830,181200,32487920,6570,6570,6570,6570,0
20230830,181100,32487920,6570,6570,6570,6570,0
20230830,181000,32487920,6570,6570,6570,6570,0
20230830,180900,32487920,6570,6570,6570,6570,0
20230830,180800,32487920,6570,6570,6570,6570,0
20230830,180700,32487920,6570,6570,6570,6570,0
20230830,180600,32487920,6570,6570,6570,6570,0
20230830,180500,32487920,6570,6570,6570,6570,0
20230830,180400,32487920,6570,6570,6570,6570,0
20230830,180300,32487920,6570,6570,6570,6570,0
20230830,180200,32487920,6570,6570,6570,6570,0
20230830,180100,32487920,6570,6570,6570,6570,0
20230830,180000,32487920,6570,6570,6570,6570,0
20230830,175900,32487920,6570,6570,6570,6570,0
20230830,175800,32487920,6570,6570,6570,6570,0
20230830,175700,32487920,6570,6570,6570,6570,0
20230830,175600,32487920,6570,6570,6570,6570,0
20230830,175500,32487920,6570,6570,6570,6570,0
20230830,175400,32487920,6570,6570,6570,6570,0
20230830,175300,32487920,6570,6570,6570,6570,0
20230830,175200,32487920,6570,6570,6570,6570,0
20230830,175100,32487920,6570,6570,6570,6570,0
20230830,175000,32487920,6570,6570,6570,6570,0
20230830,174900,32487920,6570,6570,6570,6570,0
20230830,174800,32487920,6570,6570,6570,6570,0
20230830,174700,32487920,6570,6570,6570,6570,56
20230830,174600,32487920,6570,6570,6570,6570,0
20230830,174500,32487920,6570,6570,6570,6570,0
20230830,174400,32487920,6570,6570,6570,6570,0
20230830,174300,32487920,6570,6570,6570,6570,0
20230830,174200,32487920,6570,6570,6570,6570,0
20230830,174100,32487920,6570,6570,6570,6570,0
20230830,174000,32487920,6570,6570,6570,6570,0
20230830,173900,32487920,6570,6570,6570,6570,0
20230830,173800,32487920,6570,6570,6570,6570,0
20230830,173700,32487920,6570,6570,6570,6570,0
20230830,173600,32487920,6570,6570,6570,6570,0
20230830,173500,32487920,6570,6570,6570,6570,0
20230830,173400,32487920,6570,6570,6570,6570,0
20230830,173300,32487920,6570,6570,6570,6570,0
20230830,173200,32487920,6570,6570,6570,6570,0
20230830,173100,32487920,6570,6570,6570,6570,0
20230830,173000,32487920,6570,6570,6570,6570,0
20230830,172900,32487920,6570,6570,6570,6570,0
20230830,172800,32487920,6570,6570,6570,6570,0
20230830,172700,32487920,6570,6570,6570,6570,0
20230830,172600,32487920,6570,6570,6570,6570,0
20230830,172500,32487920,6570,6570,6570,6570,0
20230830,172400,32487920,6570,6570,6570,6570,0
20230830,172300,32487920,6570,6570,6570,6570,0
20230830,172200,32487920,6570,6570,6570,6570,0
20230830,172100,32487920,6570,6570,6570,6570,0
20230830,172000,32487920,6570,6570,6570,6570,0
20230830,171900,32487920,6570,6570,6570,6570,0
20230830,171800,32487920,6570,6570,6570,6570,0
20230830,171700,32487920,6570,6570,6570,6570,56
20230830,171600,32487920,6570,6570,6570,6570,0
20230830,171500,32487920,6570,6570,6570,6570,0
20230830,171400,32487920,6570,6570,6570,6570,0
20230830,171300,32487920,6570,6570,6570,6570,0
20230830,171200,32487920,6570,6570,6570,6570,0
20230830,171100,32487920,6570,6570,6570,6570,0
20230830,171000,32487920,6570,6570,6570,6570,0
20230830,170900,32487920,6570,6570,6570,6570,0
20230830,170800,32487920,6570,6570,6570,6570,0
20230830,170700,32487920,6570,6570,6570,6570,0
20230830,170600,32487920,6570,6570,6570,6570,0
20230830,170500,32487920,6570,6570,6570,6570,0
20230830,170400,32487920,6570,6570,6570,6570,0
20230830,170300,32487920,6570,6570,6570,6570,0
20230830,170200,32487920,6570,6570,6570,6570,0
20230830,170100,32487920,6570,6570,6570,6570,0
20230830,170000,32487920,6570,6570,6570,6570,0
20230830,165900,32487920,6570,6570,6570,6570,0
20230830,165800,32487920,6570,6570,6570,6570,0
20230830,165700,32487920,6570,6570,6570,6570,0
20230830,165600,32487920,6570,6570,6570,6570,0
20230830,165500,32487920,6570,6570,6570,6570,0
20230830,165400,32487920,6570,6570,6570,6570,0
20230830,165300,32487920,6570,6570,6570,6570,0
20230830,165200,32487920,6570,6570,6570,6570,0
20230830,165100,32487920,6570,6570,6570,6570,0
20230830,165000,32487920,6570,6570,6570,6570,0
20230830,164900,32487920,6570,6570,6570,6570,0
20230830,164800,32487920,6570,6570,6570,6570,0
20230830,164700,32487920,6570,6570,6570,6570,56
20230830,164600,32487920,6570,6570,6570,6570,0
20230830,164500,32487920,6570,6570,6570,6570,0
20230830,164400,32487920,6570,6570,6570,6570,0
20230830,164300,32487920,6570,6570,6570,6570,0
20230830,164200,32487920,6570,6570,6570,6570,0
20230830,164100,32487920,6570,6570,6570,6570,0
20230830,164000,32487920,6570,6570,6570,6570,0
20230830,163900,32487920,6570,6570,6570,6570,0
20230830,163800,32487920,6570,6570,6570,6570,0
20230830,163700,32487920,6570,6570,6570,6570,0
20230830,163600,32487920,6570,6570,6570,6570,0
20230830,163500,32487920,6570,6570,6570,6570,0
20230830,163400,32487920,6570,6570,6570,6570,0
20230830,163300,32487920,6570,6570,6570,6570,0
20230830,163200,32487920,6570,6570,6570,6570,0
20230830,163100,32487920,6570,6570,6570,6570,0
20230830,163000,32487920,6570,6570,6570,6570,0
20230830,162900,32487920,6570,6570,6570,6570,0
20230830,162800,32487920,6570,6570,6570,6570,0
20230830,162700,32487920,6570,6570,6570,6570,0
20230830,162600,32487920,6570,6570,6570,6570,0
20230830,162500,32487920,6570,6570,6570,6570,0
20230830,162400,32487920,6570,6570,6570,6570,0
20230830,162300,32487920,6570,6570,6570,6570,0
20230830,162200,32487920,6570,6570,6570,6570,0
20230830,162100,32487920,6570,6570,6570,6570,0
20230830,162000,32487920,6570,6570,6570,6570,0
20230830,161900,32487920,6570,6570,6570,6570,0
20230830,161800,32487920,6570,6570,6570,6570,0
20230830,161700,32487920,6570,6570,6570,6570,56
20230830,161600,32487920,6570,6570,6570,6570,0
20230830,161500,32487920,6570,6570,6570,6570,0
20230830,161400,32487920,6570,6570,6570,6570,0
20230830,161300,32487920,6570,6570,6570,6570,0
20230830,161200,32487920,6570,6570,6570,6570,0
20230830,161100,32487920,6570,6570,6570,6570,0
20230830,161000,32487920,6570,6570,6570,6570,0
20230830,160900,32487920,6570,6570,6570,6570,0
20230830,160800,32487920,6570,6570,6570,6570,0
20230830,160700,32487920,6570,6570,6570,6570,0
20230830,160600,32487920,6570,6570,6570,6570,0
20230830,160500,32487920,6570,6570,6570,6570,0
20230830,160400,32487920,6570,6570,6570,6570,0
20230830,160300,32487920,6570,6570,6570,6570,0
20230830,160200,32487920,6570,6570,6570,6570,0
20230830,160100,32487920,6570,6570,6570,6570,0
20230830,160000,32487920,6570,6570,6570,6570,0
20230830,155900,32487920,6570,6570,6570,6570,0
20230830,155800,32487920,6570,6570,6570,6570,0
20230830,155700,32487920,6570,6570,6570,6570,0
20230830,155600,32487920,6570,6570,6570,6570,0
20230830,155500,32487920,6570,6570,6570,6570,0
20230830,155400,32487920,6570,6570,6570,6570,0
20230830,155300,32487920,6570,6570,6570,6570,0
20230830,155200,32487920,6570,6570,6570,6570,0
20230830,155100,32487920,6570,6570,6570,6570,0
20230830,155000,32487920,6570,6570,6570,6570,0
20230830,154900,32487920,6570,6570,6570,6570,0
20230830,154800,32487920,6570,6570,6570,6570,0
20230830,154700,32487920,6570,6570,6570,6570,56
20230830,154600,32487920,6570,6570,6570,6570,0
20230830,154500,32487920,6570,6570,6570,6570,0
20230830,154400,32487920,6570,6570,6570,6570,0
20230830,154300,32487920,6570,6570,6570,6570,0
20230830,154200,32487920,6570,6570,6570,6570,0
20230830,154100,32487920,6570,6570,6570,6570,0
20230830,154000,32487920,6570,6570,6570,6570,0
20230830,153900,32487920,6570,6570,6570,6570,0
20230830,153800,32487920,6570,6570,6570,6570,0
20230830,153700,32487920,6570,6570,6570,6570,0
20230830,153600,32487920,6570,6570,6570,6570,0
20230830,153500,32487920,6570,6570,6570,6570,0
20230830,153400,32487920,6570,6570,6570,6570,0
20230830,153300,32487920,6570,6570,6570,6570,0
20230830,153200,32487920,6570,6570,6570,6570,0
20230830,153100,32487920,6570,6570,6570,6570,0
20230830,153000,32487920,6570,6570,6570,6570,56
20230830,152900,32120000,6580,6580,6580,6580,0
20230830,152800,32120000,6580,6580,6580,6580,0
20230830,152700,32120000,6580,6580,6580,6580,0
20230830,152600,32120000,6580,6580,6580,6580,0
20230830,152500,32120000,6580,6580,6580,6580,0
20230830,152400,32120000,6580,6580,6580,6580,0
20230830,152300,32120000,6580,6580,6580,6580,0
20230830,152200,32120000,6580,6580,6580,6580,0
20230830,152100,32120000,6580,6580,6580,6580,0
20230830,152000,32120000,6580,6580,6580,6580,0
20230830,151900,32120000,6580,6580,6580,6580,0
20230830,151800,32120000,6580,6580,6580,6580,0
20230830,151700,32120000,6580,6580,6580,6580,0
20230830,151600,32120000,6580,6580,6580,6580,2
20230830,151500,32106840,6580,6580,6580,6580,0
20230830,151400,32106840,6580,6580,6580,6580,0
20230830,151300,32106840,6580,6580,6580,6580,0
20230830,151200,32106840,6580,6580,6580,6580,0
20230830,151100,32106840,6580,6580,6580,6580,0
20230830,151000,32106840,6580,6580,6580,6580,11
20230830,150900,32034460,6580,6580,6580,6580,0
20230830,150800,32034460,6580,6580,6580,6580,0
20230830,150700,32034460,6580,6580,6580,6580,0
20230830,150600,32034460,6580,6540,6580,6540,33
20230830,150500,31818600,6550,6550,6550,6550,1
20230830,150400,31812050,6550,6550,6550,6550,11
20230830,150300,31740000,6550,6550,6550,6550,0
20230830,150200,31740000,6550,6550,6550,6550,1
20230830,150100,31733450,6550,6550,6550,6550,18
20230830,150000,31615550,6550,6570,6570,6550,508
20230830,145900,28285630,6580,6580,6580,6580,0
20230830,145800,28285630,6580,6580,6580,6580,0
20230830,145700,28285630,6580,6580,6580,6580,0
20230830,145600,28285630,6580,6580,6580,6580,0
20230830,145500,28285630,6580,6580,6580,6580,0
20230830,145400,28285630,6580,6580,6580,6580,0
20230830,145300,28285630,6580,6580,6580,6580,0
20230830,145200,28285630,6580,6580,6580,6580,11
20230830,145100,28213250,6580,6580,6580,6580,0
20230830,145000,28213250,6580,6580,6580,6580,0
20230830,144900,28213250,6580,6580,6580,6580,0
20230830,144800,28213250,6580,6580,6580,6580,0
20230830,144700,28213250,6580,6580,6580,6580,0
20230830,144600,28213250,6580,6580,6580,6580,0
20230830,144500,28213250,6580,6580,6580,6580,0
20230830,144400,28213250,6580,6580,6580,6580,0
20230830,144300,28213250,6580,6580,6580,6580,0
20230830,144200,28213250,6580,6580,6580,6580,0
20230830,144100,28213250,6580,6580,6580,6580,0
20230830,144000,28213250,6580,6580,6580,6580,0
20230830,143900,28213250,6580,6580,6580,6580,0
20230830,143800,28213250,6580,6580,6580,6580,0
20230830,143700,28213250,6580,6580,6580,6580,0
20230830,143600,28213250,6580,6580,6580,6580,0
20230830,143500,28213250,6580,6580,6580,6580,11
20230830,143400,28140870,6580,6580,6580,6580,10
20230830,143300,28075070,6580,6580,6580,6580,0
20230830,143200,28075070,6580,6580,6580,6580,0
20230830,143100,28075070,6580,6580,6580,6580,0
20230830,143000,28075070,6580,6580,6580,6580,0
20230830,142900,28075070,6580,6580,6580,6580,0
20230830,142800,28075070,6580,6580,6580,6580,0
20230830,142700,28075070,6580,6580,6580,6580,0
20230830,142600,28075070,6580,6580,6580,6580,0
20230830,142500,28075070,6580,6580,6580,6580,2
20230830,142400,28061910,6580,6580,6580,6580,0
20230830,142300,28061910,6580,6580,6580,6580,3
20230830,142200,28042170,6570,6570,6570,6570,5
20230830,142100,28009320,6570,6560,6570,6560,12
20230830,142000,27930550,6560,6560,6560,6560,0
20230830,141900,27930550,6560,6570,6570,6560,419
20230830,141800,25181310,6580,6580,6580,6580,124
20230830,141700,24365390,6590,6600,6600,6590,62
20230830,141600,23956700,6600,6600,6600,6600,0
20230830,141500,23956700,6600,6600,6600,6600,0
20230830,141400,23956700,6600,6600,6600,6600,0
20230830,141300,23956700,6600,6600,6600,6600,0
20230830,141200,23956700,6600,6610,6610,6600,218
20230830,141100,22517290,6640,6640,6640,6640,0
20230830,141000,22517290,6640,6640,6640,6640,1
20230830,140900,22510650,6620,6620,6620,6620,0
20230830,140800,22510650,6620,6620,6620,6620,0
20230830,140700,22510650,6620,6620,6620,6620,0
20230830,140600,22510650,6620,6620,6620,6620,0
20230830,140500,22510650,6620,6620,6620,6620,0
20230830,140400,22510650,6620,6620,6620,6620,0
20230830,140300,22510650,6620,6620,6620,6620,0
20230830,140200,22510650,6620,6620,6620,6620,6
20230830,140100,22470930,6610,6610,6610,6610,4
20230830,140000,22444490,6610,6610,6610,6610,0
20230830,135900,22444490,6610,6610,6610,6610,0
20230830,135800,22444490,6610,6610,6610,6610,0
20230830,135700,22444490,6610,6610,6610,6610,0
20230830,135600,22444490,6610,6610,6610,6610,4
20230830,135500,22418050,6600,6600,6600,6600,0
20230830,135400,22418050,6600,6600,6600,6600,0
20230830,135300,22418050,6600,6600,6600,6600,3
20230830,135200,22398250,6640,6640,6640,6640,0
20230830,135100,22398250,6640,6640,6640,6640,0
20230830,135000,22398250,6640,6640,6640,6640,22
20230830,134900,22252170,6640,6640,6640,6640,0
20230830,134800,22252170,6640,6640,6640,6640,0
20230830,134700,22252170,6640,6640,6640,6640,0
20230830,134600,22252170,6640,6640,6640,6640,0
20230830,134500,22252170,6640,6640,6640,6640,21
20230830,134400,22112730,6640,6640,6640,6640,0
20230830,134300,22112730,6640,6640,6640,6640,19
20230830,134200,21986570,6640,6640,6640,6640,11
20230830,134100,21913530,6640,6640,6640,6640,20
20230830,134000,21780730,6640,6640,6640,6640,5
20230830,133900,21747530,6650,6650,6650,6650,0
20230830,133800,21747530,6650,6650,6650,6650,0
20230830,133700,21747530,6650,6650,6650,6650,0
20230830,133600,21747530,6650,6650,6650,6650,0
20230830,133500,21747530,6650,6650,6650,6650,0
20230830,133400,21747530,6650,6650,6650,6650,0
20230830,133300,21747530,6650,6650,6650,6650,139
20230830,133200,20823180,6650,6650,6650,6650,0
20230830,133100,20823180,6650,6650,6650,6650,0
20230830,133000,20823180,6650,6650,6650,6650,0
20230830,132900,20823180,6650,6650,6650,6650,0
20230830,132800,20823180,6650,6650,6650,6650,0
20230830,132700,20823180,6650,6650,6650,6650,0
20230830,132600,20823180,6650,6650,6650,6650,0
20230830,132500,20823180,6650,6650,6650,6650,0
20230830,132400,20823180,6650,6650,6650,6650,11
20230830,132300,20750030,6650,6650,6650,6650,0
20230830,132200,20750030,6650,6650,6650,6650,0
20230830,132100,20750030,6650,6650,6650,6650,0
20230830,132000,20750030,6650,6650,6650,6650,0
20230830,131900,20750030,6650,6650,6650,6650,0
20230830,131800,20750030,6650,6650,6650,6650,0
20230830,131700,20750030,6650,6650,6650,6650,0
20230830,131600,20750030,6650,6650,6650,6650,0
20230830,131500,20750030,6650,6650,6650,6650,0
20230830,131400,20750030,6650,6650,6650,6650,0
20230830,131300,20750030,6650,6650,6650,6650,0
20230830,131200,20750030,6650,6650,6650,6650,0
20230830,131100,20750030,6650,6650,6650,6650,0
20230830,131000,20750030,6650,6650,6650,6650,0
20230830,130900,20750030,6650,6650,6650,6650,0
20230830,130800,20750030,6650,6650,6650,6650,0
20230830,130700,20750030,6650,6650,6650,6650,11
20230830,130600,20676880,6650,6650,6650,6650,0
20230830,130500,20676880,6650,6650,6650,6650,0
20230830,130400,20676880,6650,6650,6650,6650,0
20230830,130300,20676880,6650,6650,6650,6650,1
20230830,130200,20670230,6600,6600,6600,6600,0
20230830,130100,20670230,6600,6600,6600,6600,0
20230830,130000,20670230,6600,6600,6600,6600,0
20230830,125900,20670230,6600,6600,6600,6600,0
20230830,125800,20670230,6600,6600,6600,6600,0
20230830,125700,20670230,6600,6600,6600,6600,0
20230830,125600,20670230,6600,6600,6600,6600,0
20230830,125500,20670230,6600,6600,6600,6600,144
20230830,125400,19719830,6650,6650,6650,6650,0
20230830,125300,19719830,6650,6650,6650,6650,0
20230830,125200,19719830,6650,6650,6650,6650,112
20230830,125100,18975030,6650,6650,6650,6650,0
20230830,125000,18975030,6650,6650,6650,6650,0
20230830,124900,18975030,6650,6650,6650,6650,11
20230830,124800,18901880,6650,6650,6650,6650,100
20230830,124700,18236880,6650,6650,6650,6650,0
20230830,124600,18236880,6650,6650,6650,6650,0
20230830,124500,18236880,6650,6650,6650,6650,0
20230830,124400,18236880,6650,6650,6650,6650,0
20230830,124300,18236880,6650,6650,6650,6650,0
20230830,124200,18236880,6650,6650,6650,6650,0
20230830,124100,18236880,6650,6650,6650,6650,0
20230830,124000,18236880,6650,6650,6650,6650,0
20230830,123900,18236880,6650,6650,6650,6650,0
20230830,123800,18236880,6650,6650,6650,6650,1
20230830,123700,18230230,6600,6600,6600,6600,0
20230830,123600,18230230,6600,6600,6600,6600,0
20230830,123500,18230230,6600,6630,6630,6600,3
20230830,123400,18210400,6650,6650,6650,6650,0
20230830,123300,18210400,6650,6650,6650,6650,0
20230830,123200,18210400,6650,6650,6650,6650,11
20230830,123100,18137250,6650,6650,6650,6650,0
20230830,123000,18137250,6650,6650,6650,6650,0
20230830,122900,18137250,6650,6650,6650,6650,0
20230830,122800,18137250,6650,6650,6650,6650,0
20230830,122700,18137250,6650,6650,6650,6650,0
20230830,122600,18137250,6650,6630,6650,6630,11
20230830,122500,18064290,6630,6630,6630,6630,1
20230830,122400,18057660,6570,6570,6570,6570,0
20230830,122300,18057660,6570,6570,6570,6570,0
20230830,122200,18057660,6570,6570,6570,6570,0
20230830,122100,18057660,6570,6570,6570,6570,0
20230830,122000,18057660,6570,6590,6590,6570,184
20230830,121900,16847280,6570,6570,6570,6570,0
20230830,121800,16847280,6570,6570,6570,6570,0
20230830,121700,16847280,6570,6570,6570,6570,0
20230830,121600,16847280,6570,6570,6570,6570,0
20230830,121500,16847280,6570,6570,6570,6570,0
20230830,121400,16847280,6570,6570,6570,6570,0
20230830,121300,16847280,6570,6570,6570,6570,0
20230830,121200,16847280,6570,6570,6570,6570,0
20230830,121100,16847280,6570,6570,6570,6570,0
20230830,121000,16847280,6570,6570,6570,6570,0
20230830,120900,16847280,6570,6570,6570,6570,0
20230830,120800,16847280,6570,6570,6570,6570,0
20230830,120700,16847280,6570,6570,6570,6570,0
20230830,120600,16847280,6570,6620,6620,6570,168
20230830,120500,15741000,6620,6620,6620,6620,0
20230830,120400,15741000,6620,6620,6620,6620,0
20230830,120300,15741000,6620,6620,6620,6620,0
20230830,120200,15741000,6620,6620,6620,6620,0
20230830,120100,15741000,6620,6620,6620,6620,0
20230830,120000,15741000,6620,6620,6620,6620,0
20230830,115900,15741000,6620,6620,6620,6620,2
20230830,115800,15727760,6620,6620,6620,6620,148
20230830,115700,14748000,6630,6630,6630,6630,0
20230830,115600,14748000,6630,6630,6630,6630,11
20230830,115500,14675070,6630,6630,6630,6630,0
20230830,115400,14675070,6630,6630,6630,6630,0
20230830,115300,14675070,6630,6630,6630,6630,0
20230830,115200,14675070,6630,6630,6630,6630,0
20230830,115100,14675070,6630,6630,6630,6630,0
20230830,115000,14675070,6630,6630,6630,6630,0
20230830,114900,14675070,6630,6630,6630,6630,0
20230830,114800,14675070,6630,6630,6630,6630,0
20230830,114700,14675070,6630,6630,6630,6630,0
20230830,114600,14675070,6630,6630,6630,6630,0
20230830,114500,14675070,6630,6630,6630,6630,0
20230830,114400,14675070,6630,6630,6630,6630,0
20230830,114300,14675070,6630,6630,6630,6630,0
20230830,114200,14675070,6630,6630,6630,6630,0
20230830,114100,14675070,6630,6630,6630,6630,0
20230830,114000,14675070,6630,6630,6630,6630,0
20230830,113900,14675070,6630,6630,6630,6630,11
20230830,113800,14602140,6630,6630,6630,6630,0
20230830,113700,14602140,6630,6630,6630,6630,0
20230830,113600,14602140,6630,6630,6630,6630,0
20230830,113500,14602140,6630,6630,6630,6630,0
20230830,113400,14602140,6630,6630,6630,6630,0
20230830,113300,14602140,6630,6630,6630,6630,0
20230830,113200,14602140,6630,6630,6630,6630,0
20230830,113100,14602140,6630,6630,6630,6630,0
20230830,113000,14602140,6630,6630,6630,6630,0
20230830,112900,14602140,6630,6630,6630,6630,0
20230830,112800,14602140,6630,6630,6630,6630,0
20230830,112700,14602140,6630,6630,6630,6630,0
20230830,112600,14602140,6630,6630,6630,6630,0
20230830,112500,14602140,6630,6630,6630,6630,0
20230830,112400,14602140,6630,6630,6630,6630,0
20230830,112300,14602140,6630,6630,6630,6630,0
20230830,112200,14602140,6630,6630,6630,6630,0
20230830,112100,14602140,6630,6630,6630,6630,76
20230830,112000,14098260,6630,6630,6630,6630,0
20230830,111900,14098260,6630,6630,6630,6630,0
20230830,111800,14098260,6630,6630,6630,6630,0
20230830,111700,14098260,6630,6630,6630,6630,1
20230830,111600,14091630,6640,6640,6640,6640,0
20230830,111500,14091630,6640,6640,6640,6640,0
20230830,111400,14091630,6640,6640,6640,6640,0
20230830,111300,14091630,6640,6640,6640,6640,0
20230830,111200,14091630,6640,6640,6640,6640,0
20230830,111100,14091630,6640,6640,6640,6640,0
20230830,111000,14091630,6640,6640,6640,6640,0
20230830,110900,14091630,6640,6640,6640,6640,0
20230830,110800,14091630,6640,6640,6640,6640,0
20230830,110700,14091630,6640,6640,6640,6640,0
20230830,110600,14091630,6640,6640,6640,6640,1
20230830,110500,14084990,6630,6630,6630,6630,4
20230830,110400,14058470,6630,6630,6630,6630,0
20230830,110300,14058470,6630,6630,6630,6630,0
20230830,110200,14058470,6630,6630,6630,6630,0
20230830,110100,14058470,6630,6620,6630,6620,7
20230830,110000,14012080,6640,6640,6640,6640,0
20230830,105900,14012080,6640,6620,6640,6620,5
20230830,105800,13978950,6650,6650,6650,6650,0
20230830,105700,13978950,6650,6650,6650,6650,0
20230830,105600,13978950,6650,6650,6650,6650,0
20230830,105500,13978950,6650,6650,6650,6650,0
20230830,105400,13978950,6650,6650,6650,6650,0
20230830,105300,13978950,6650,6650,6650,6650,0
20230830,105200,13978950,6650,6650,6650,6650,0
20230830,105100,13978950,6650,6650,6650,6650,0
20230830,105000,13978950,6650,6650,6650,6650,1
20230830,104900,13972300,6660,6660,6660,6660,0
20230830,104800,13972300,6660,6660,6660,6660,0
20230830,104700,13972300,6660,6660,6660,6660,0
20230830,104600,13972300,6660,6650,6660,6650,30
20230830,104500,13772550,6650,6650,6650,6650,0
20230830,104400,13772550,6650,6650,6650,6650,0
20230830,104300,13772550,6650,6650,6650,6650,0
20230830,104200,13772550,6650,6650,6650,6650,0
20230830,104100,13772550,6650,6650,6650,6650,0
20230830,104000,13772550,6650,6650,6650,6650,0
20230830,103900,13772550,6650,6650,6650,6650,0
20230830,103800,13772550,6650,6650,6650,6650,0
20230830,103700,13772550,6650,6640,6650,6640,19
20230830,103600,13646250,6630,6630,6630,6630,0
20230830,103500,13646250,6630,6630,6630,6630,0
20230830,103400,13646250,6630,6630,6630,6630,0
20230830,103300,13646250,6630,6630,6630,6630,0
20230830,103200,13646250,6630,6630,6630,6630,3
20230830,103100,13626360,6620,6620,6620,6620,0
20230830,103000,13626360,6620,6630,6630,6620,150
20230830,102900,12633110,6630,6630,6630,6630,135
20230830,102800,11738060,6650,6650,6650,6650,31
20230830,102700,11531910,6660,6660,6660,6660,0
20230830,102600,11531910,6660,6660,6660,6660,0
20230830,102500,11531910,6660,6660,6660,6660,0
20230830,102400,11531910,6660,6660,6660,6660,0
20230830,102300,11531910,6660,6660,6660,6660,0
20230830,102200,11531910,6660,6660,6660,6660,0
20230830,102100,11531910,6660,6660,6660,6660,0
20230830,102000,11531910,6660,6660,6660,6660,0
20230830,101900,11531910,6660,6650,6660,6650,19
20230830,101800,11405530,6650,6650,6650,6650,0
20230830,101700,11405530,6650,6650,6650,6650,150
20230830,101600,10408030,6650,6650,6650,6650,10
20230830,101500,10341530,6650,6640,6650,6640,31
20230830,101400,10135450,6640,6640,6640,6640,0
20230830,101300,10135450,6640,6640,6640,6640,150
20230830,101200,9139450,6640,6640,6640,6640,0
20230830,101100,9139450,6640,6640,6640,6640,12
20230830,101000,9059770,6640,6640,6640,6640,19
20230830,100900,8933610,6640,6640,6640,6640,0
20230830,100800,8933610,6640,6640,6640,6640,0
20230830,100700,8933610,6640,6640,6640,6640,0
20230830,100600,8933610,6640,6640,6640,6640,0
20230830,100500,8933610,6640,6640,6640,6640,0
20230830,100400,8933610,6640,6640,6640,6640,0
20230830,100300,8933610,6640,6640,6640,6640,0
20230830,100200,8933610,6640,6640,6640,6640,0
20230830,100100,8933610,6640,6640,6640,6640,19
20230830,100000,8807450,6640,6640,6640,6640,0
20230830,095900,8807450,6640,6640,6640,6640,0
20230830,095800,8807450,6640,6640,6640,6640,0
20230830,095700,8807450,6640,6640,6640,6640,1
20230830,095600,8800810,6640,6640,6640,6640,0
20230830,095500,8800810,6640,6640,6640,6640,0
20230830,095400,8800810,6640,6640,6640,6640,16
20230830,095300,8694570,6640,6640,6640,6640,12
20230830,095200,8614890,6640,6640,6640,6640,59
20230830,095100,8223130,6660,6660,6660,6660,0
20230830,095000,8223130,6660,6660,6660,6660,0
20230830,094900,8223130,6660,6660,6660,6660,0
20230830,094800,8223130,6660,6660,6660,6660,0
20230830,094700,8223130,6660,6660,6660,6660,0
20230830,094600,8223130,6660,6660,6660,6660,0
20230830,094500,8223130,6660,6660,6660,6660,0
20230830,094400,8223130,6660,6660,6660,6660,0
20230830,094300,8223130,6660,6660,6660,6660,19
20230830,094200,8096590,6660,6660,6660,6660,0
20230830,094100,8096590,6660,6660,6660,6660,0
20230830,094000,8096590,6660,6660,6660,6660,0
20230830,093900,8096590,6660,6660,6660,6660,0
20230830,093800,8096590,6660,6660,6660,6660,0
20230830,093700,8096590,6660,6660,6660,6660,0
20230830,093600,8096590,6660,6650,6660,6650,12
20230830,093500,8016680,6660,6660,6660,6660,10
20230830,093400,7950080,6660,6640,6660,6640,19
20230830,093300,7823560,6620,6620,6620,6620,0
20230830,093200,7823560,6620,6620,6620,6620,0
20230830,093100,7823560,6620,6620,6620,6620,0
20230830,093000,7823560,6620,6620,6620,6620,0
20230830,092900,7823560,6620,6620,6620,6620,0
20230830,092800,7823560,6620,6620,6620,6620,0
20230830,092700,7823560,6620,6620,6620,6620,0
20230830,092600,7823560,6620,6620,6620,6620,0
20230830,092500,7823560,6620,6650,6660,6620,279
20230830,092400,5975850,6620,6620,6620,6620,70
20230830,092300,5512450,6630,6650,6650,6630,38
20230830,092200,5260350,6650,6650,6650,6650,0
20230830,092100,5260350,6650,6650,6650,6650,0
20230830,092000,5260350,6650,6650,6650,6650,0
20230830,091900,5260350,6650,6650,6650,6650,0
20230830,091800,5260350,6650,6650,6650,6650,20
20230830,091700,5127350,6650,6650,6650,6650,0
20230830,091600,5127350,6650,6650,6650,6650,0
20230830,091500,5127350,6650,6650,6650,6650,60
20230830,091400,4728350,6650,6650,6650,6650,50
20230830,091300,4395850,6650,6650,6650,6650,0
20230830,091200,4395850,6650,6650,6650,6650,3
20230830,091100,4375900,6650,6630,6650,6630,278
20230830,091000,2527290,6620,6620,6620,6620,0
20230830,090900,2527290,6620,6620,6620,6620,100
20230830,090800,1865290,6620,6600,6620,6600,124
20230830,090700,1044610,6600,6600,6600,6600,1
20230830,090600,1038010,6590,6590,6590,6590,0
20230830,090500,1038010,6590,6570,6590,6570,134
20230830,090400,157540,6570,6570,6570,6570,0
20230830,090300,157540,6570,6570,6570,6570,0
20230830,090200,157540,6570,6570,6570,6570,10
20230830,090100,91840,6560,6560,6560,6560,0
20230830,090000,91840,6560,6560,6560,6560,14