KissMeData/083550/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194100,55794530,5060,5060,5060,5060,178
20230829,194000,55794530,5060,5060,5060,5060,0
20230829,193900,55794530,5060,5060,5060,5060,0
20230829,193800,55794530,5060,5060,5060,5060,0
20230829,193700,55794530,5060,5060,5060,5060,0
20230829,193600,55794530,5060,5060,5060,5060,0
20230829,193500,55794530,5060,5060,5060,5060,0
20230829,193400,55794530,5060,5060,5060,5060,0
20230829,193300,55794530,5060,5060,5060,5060,0
20230829,193200,55794530,5060,5060,5060,5060,0
20230829,193100,55794530,5060,5060,5060,5060,0
20230829,193000,55794530,5060,5060,5060,5060,0
20230829,192900,55794530,5060,5060,5060,5060,0
20230829,192800,55794530,5060,5060,5060,5060,0
20230829,192700,55794530,5060,5060,5060,5060,0
20230829,192600,55794530,5060,5060,5060,5060,0
20230829,192500,55794530,5060,5060,5060,5060,0
20230829,192400,55794530,5060,5060,5060,5060,0
20230829,192300,55794530,5060,5060,5060,5060,0
20230829,192200,55794530,5060,5060,5060,5060,0
20230829,192100,55794530,5060,5060,5060,5060,0
20230829,192000,55794530,5060,5060,5060,5060,0
20230829,191900,55794530,5060,5060,5060,5060,0
20230829,191800,55794530,5060,5060,5060,5060,0
20230829,191700,55794530,5060,5060,5060,5060,0
20230829,191600,55794530,5060,5060,5060,5060,0
20230829,191500,55794530,5060,5060,5060,5060,0
20230829,191400,55794530,5060,5060,5060,5060,0
20230829,191300,55794530,5060,5060,5060,5060,0
20230829,191200,55794530,5060,5060,5060,5060,0
20230829,191100,55794530,5060,5060,5060,5060,178
20230829,191000,55794530,5060,5060,5060,5060,0
20230829,190900,55794530,5060,5060,5060,5060,0
20230829,190800,55794530,5060,5060,5060,5060,0
20230829,190700,55794530,5060,5060,5060,5060,0
20230829,190600,55794530,5060,5060,5060,5060,0
20230829,190500,55794530,5060,5060,5060,5060,0
20230829,190400,55794530,5060,5060,5060,5060,0
20230829,190300,55794530,5060,5060,5060,5060,0
20230829,190200,55794530,5060,5060,5060,5060,0
20230829,190100,55794530,5060,5060,5060,5060,0
20230829,190000,55794530,5060,5060,5060,5060,0
20230829,185900,55794530,5060,5060,5060,5060,0
20230829,185800,55794530,5060,5060,5060,5060,0
20230829,185700,55794530,5060,5060,5060,5060,0
20230829,185600,55794530,5060,5060,5060,5060,0
20230829,185500,55794530,5060,5060,5060,5060,0
20230829,185400,55794530,5060,5060,5060,5060,0
20230829,185300,55794530,5060,5060,5060,5060,0
20230829,185200,55794530,5060,5060,5060,5060,0
20230829,185100,55794530,5060,5060,5060,5060,0
20230829,185000,55794530,5060,5060,5060,5060,0
20230829,184900,55794530,5060,5060,5060,5060,0
20230829,184800,55794530,5060,5060,5060,5060,0
20230829,184700,55794530,5060,5060,5060,5060,0
20230829,184600,55794530,5060,5060,5060,5060,0
20230829,184500,55794530,5060,5060,5060,5060,0
20230829,184400,55794530,5060,5060,5060,5060,0
20230829,184300,55794530,5060,5060,5060,5060,0
20230829,184200,55794530,5060,5060,5060,5060,0
20230829,184100,55794530,5060,5060,5060,5060,178
20230829,184000,55794530,5060,5060,5060,5060,0
20230829,183900,55794530,5060,5060,5060,5060,0
20230829,183800,55794530,5060,5060,5060,5060,0
20230829,183700,55794530,5060,5060,5060,5060,0
20230829,183600,55794530,5060,5060,5060,5060,0
20230829,183500,55794530,5060,5060,5060,5060,0
20230829,183400,55794530,5060,5060,5060,5060,0
20230829,183300,55794530,5060,5060,5060,5060,0
20230829,183200,55794530,5060,5060,5060,5060,0
20230829,183100,55794530,5060,5060,5060,5060,0
20230829,183000,55794530,5060,5060,5060,5060,0
20230829,182900,55794530,5060,5060,5060,5060,0
20230829,182800,55794530,5060,5060,5060,5060,0
20230829,182700,55794530,5060,5060,5060,5060,0
20230829,182600,55794530,5060,5060,5060,5060,0
20230829,182500,55794530,5060,5060,5060,5060,0
20230829,182400,55794530,5060,5060,5060,5060,0
20230829,182300,55794530,5060,5060,5060,5060,0
20230829,182200,55794530,5060,5060,5060,5060,0
20230829,182100,55794530,5060,5060,5060,5060,0
20230829,182000,55794530,5060,5060,5060,5060,0
20230829,181900,55794530,5060,5060,5060,5060,0
20230829,181800,55794530,5060,5060,5060,5060,0
20230829,181700,55794530,5060,5060,5060,5060,0
20230829,181600,55794530,5060,5060,5060,5060,0
20230829,181500,55794530,5060,5060,5060,5060,0
20230829,181400,55794530,5060,5060,5060,5060,0
20230829,181300,55794530,5060,5060,5060,5060,0
20230829,181200,55794530,5060,5060,5060,5060,0
20230829,181100,55794530,5060,5060,5060,5060,178
20230829,181000,55794530,5060,5060,5060,5060,0
20230829,180900,55794530,5060,5060,5060,5060,0
20230829,180800,55794530,5060,5060,5060,5060,0
20230829,180700,55794530,5060,5060,5060,5060,0
20230829,180600,55794530,5060,5060,5060,5060,0
20230829,180500,55794530,5060,5060,5060,5060,0
20230829,180400,55794530,5060,5060,5060,5060,0
20230829,180300,55794530,5060,5060,5060,5060,0
20230829,180200,55794530,5060,5060,5060,5060,0
20230829,180100,55794530,5060,5060,5060,5060,0
20230829,180000,55794530,5060,5060,5060,5060,0
20230829,175900,55794530,5060,5060,5060,5060,0
20230829,175800,55794530,5060,5060,5060,5060,0
20230829,175700,55794530,5060,5060,5060,5060,0
20230829,175600,55794530,5060,5060,5060,5060,0
20230829,175500,55794530,5060,5060,5060,5060,0
20230829,175400,55794530,5060,5060,5060,5060,0
20230829,175300,55794530,5060,5060,5060,5060,0
20230829,175200,55794530,5060,5060,5060,5060,0
20230829,175100,55794530,5060,5060,5060,5060,0
20230829,175000,55794530,5060,5060,5060,5060,0
20230829,174900,55794530,5060,5060,5060,5060,0
20230829,174800,55794530,5060,5060,5060,5060,0
20230829,174700,55794530,5060,5060,5060,5060,0
20230829,174600,55794530,5060,5060,5060,5060,0
20230829,174500,55794530,5060,5060,5060,5060,0
20230829,174400,55794530,5060,5060,5060,5060,0
20230829,174300,55794530,5060,5060,5060,5060,0
20230829,174200,55794530,5060,5060,5060,5060,0
20230829,174100,55794530,5060,5060,5060,5060,178
20230829,174000,55794530,5060,5060,5060,5060,0
20230829,173900,55794530,5060,5060,5060,5060,0
20230829,173800,55794530,5060,5060,5060,5060,0
20230829,173700,55794530,5060,5060,5060,5060,0
20230829,173600,55794530,5060,5060,5060,5060,0
20230829,173500,55794530,5060,5060,5060,5060,0
20230829,173400,55794530,5060,5060,5060,5060,0
20230829,173300,55794530,5060,5060,5060,5060,0
20230829,173200,55794530,5060,5060,5060,5060,0
20230829,173100,55794530,5060,5060,5060,5060,0
20230829,173000,55794530,5060,5060,5060,5060,0
20230829,172900,55794530,5060,5060,5060,5060,0
20230829,172800,55794530,5060,5060,5060,5060,0
20230829,172700,55794530,5060,5060,5060,5060,0
20230829,172600,55794530,5060,5060,5060,5060,0
20230829,172500,55794530,5060,5060,5060,5060,0
20230829,172400,55794530,5060,5060,5060,5060,0
20230829,172300,55794530,5060,5060,5060,5060,0
20230829,172200,55794530,5060,5060,5060,5060,0
20230829,172100,55794530,5060,5060,5060,5060,0
20230829,172000,55794530,5060,5060,5060,5060,0
20230829,171900,55794530,5060,5060,5060,5060,0
20230829,171800,55794530,5060,5060,5060,5060,0
20230829,171700,55794530,5060,5060,5060,5060,0
20230829,171600,55794530,5060,5060,5060,5060,0
20230829,171500,55794530,5060,5060,5060,5060,0
20230829,171400,55794530,5060,5060,5060,5060,0
20230829,171300,55794530,5060,5060,5060,5060,0
20230829,171200,55794530,5060,5060,5060,5060,0
20230829,171100,55794530,5060,5060,5060,5060,178
20230829,171000,55794530,5060,5060,5060,5060,0
20230829,170900,55794530,5060,5060,5060,5060,0
20230829,170800,55794530,5060,5060,5060,5060,0
20230829,170700,55794530,5060,5060,5060,5060,0
20230829,170600,55794530,5060,5060,5060,5060,0
20230829,170500,55794530,5060,5060,5060,5060,0
20230829,170400,55794530,5060,5060,5060,5060,0
20230829,170300,55794530,5060,5060,5060,5060,0
20230829,170200,55794530,5060,5060,5060,5060,0
20230829,170100,55794530,5060,5060,5060,5060,0
20230829,170000,55794530,5060,5060,5060,5060,0
20230829,165900,55794530,5060,5060,5060,5060,0
20230829,165800,55794530,5060,5060,5060,5060,0
20230829,165700,55794530,5060,5060,5060,5060,0
20230829,165600,55794530,5060,5060,5060,5060,0
20230829,165500,55794530,5060,5060,5060,5060,0
20230829,165400,55794530,5060,5060,5060,5060,0
20230829,165300,55794530,5060,5060,5060,5060,0
20230829,165200,55794530,5060,5060,5060,5060,0
20230829,165100,55794530,5060,5060,5060,5060,0
20230829,165000,55794530,5060,5060,5060,5060,0
20230829,164900,55794530,5060,5060,5060,5060,0
20230829,164800,55794530,5060,5060,5060,5060,0
20230829,164700,55794530,5060,5060,5060,5060,0
20230829,164600,55794530,5060,5060,5060,5060,0
20230829,164500,55794530,5060,5060,5060,5060,0
20230829,164400,55794530,5060,5060,5060,5060,0
20230829,164300,55794530,5060,5060,5060,5060,0
20230829,164200,55794530,5060,5060,5060,5060,0
20230829,164100,55794530,5060,5060,5060,5060,178
20230829,164000,55794530,5060,5060,5060,5060,0
20230829,163900,55794530,5060,5060,5060,5060,0
20230829,163800,55794530,5060,5060,5060,5060,0
20230829,163700,55794530,5060,5060,5060,5060,0
20230829,163600,55794530,5060,5060,5060,5060,0
20230829,163500,55794530,5060,5060,5060,5060,0
20230829,163400,55794530,5060,5060,5060,5060,0
20230829,163300,55794530,5060,5060,5060,5060,0
20230829,163200,55794530,5060,5060,5060,5060,0
20230829,163100,55794530,5060,5060,5060,5060,0
20230829,163000,55794530,5060,5060,5060,5060,0
20230829,162900,55794530,5060,5060,5060,5060,0
20230829,162800,55794530,5060,5060,5060,5060,0
20230829,162700,55794530,5060,5060,5060,5060,0
20230829,162600,55794530,5060,5060,5060,5060,0
20230829,162500,55794530,5060,5060,5060,5060,0
20230829,162400,55794530,5060,5060,5060,5060,0
20230829,162300,55794530,5060,5060,5060,5060,0
20230829,162200,55794530,5060,5060,5060,5060,0
20230829,162100,55794530,5060,5060,5060,5060,0
20230829,162000,55794530,5060,5060,5060,5060,0
20230829,161900,55794530,5060,5060,5060,5060,0
20230829,161800,55794530,5060,5060,5060,5060,0
20230829,161700,55794530,5060,5060,5060,5060,0
20230829,161600,55794530,5060,5060,5060,5060,0
20230829,161500,55794530,5060,5060,5060,5060,0
20230829,161400,55794530,5060,5060,5060,5060,0
20230829,161300,55794530,5060,5060,5060,5060,0
20230829,161200,55794530,5060,5060,5060,5060,0
20230829,161100,55794530,5060,5060,5060,5060,178
20230829,161000,55794530,5060,5060,5060,5060,0
20230829,160900,55794530,5060,5060,5060,5060,0
20230829,160800,55794530,5060,5060,5060,5060,0
20230829,160700,55794530,5060,5060,5060,5060,0
20230829,160600,55794530,5060,5060,5060,5060,0
20230829,160500,55794530,5060,5060,5060,5060,0
20230829,160400,55794530,5060,5060,5060,5060,0
20230829,160300,55794530,5060,5060,5060,5060,0
20230829,160200,55794530,5060,5060,5060,5060,0
20230829,160100,55794530,5060,5060,5060,5060,0
20230829,160000,55794530,5060,5060,5060,5060,0
20230829,155900,55794530,5060,5060,5060,5060,0
20230829,155800,55794530,5060,5060,5060,5060,0
20230829,155700,55794530,5060,5060,5060,5060,0
20230829,155600,55794530,5060,5060,5060,5060,0
20230829,155500,55794530,5060,5060,5060,5060,0
20230829,155400,55794530,5060,5060,5060,5060,0
20230829,155300,55794530,5060,5060,5060,5060,0
20230829,155200,55794530,5060,5060,5060,5060,0
20230829,155100,55794530,5060,5060,5060,5060,0
20230829,155000,55794530,5060,5060,5060,5060,0
20230829,154900,55794530,5060,5060,5060,5060,0
20230829,154800,55794530,5060,5060,5060,5060,0
20230829,154700,55794530,5060,5060,5060,5060,0
20230829,154600,55794530,5060,5060,5060,5060,0
20230829,154500,55794530,5060,5060,5060,5060,0
20230829,154400,55794530,5060,5060,5060,5060,0
20230829,154300,55794530,5060,5060,5060,5060,0
20230829,154200,55794530,5060,5060,5060,5060,0
20230829,154100,55794530,5060,5060,5060,5060,178
20230829,154000,55794530,5060,5060,5060,5060,0
20230829,153900,55794530,5060,5060,5060,5060,0
20230829,153800,55794530,5060,5060,5060,5060,0
20230829,153700,55794530,5060,5060,5060,5060,0
20230829,153600,55794530,5060,5060,5060,5060,0
20230829,153500,55794530,5060,5060,5060,5060,0
20230829,153400,55794530,5060,5060,5060,5060,0
20230829,153300,55794530,5060,5060,5060,5060,0
20230829,153200,55794530,5060,5060,5060,5060,0
20230829,153100,55794530,5060,5060,5060,5060,0
20230829,153000,55794530,5060,5060,5060,5060,178
20230829,152900,54893850,5060,5060,5060,5060,0
20230829,152800,54893850,5060,5060,5060,5060,0
20230829,152700,54893850,5060,5060,5060,5060,0
20230829,152600,54893850,5060,5060,5060,5060,0
20230829,152500,54893850,5060,5060,5060,5060,0
20230829,152400,54893850,5060,5060,5060,5060,0
20230829,152300,54893850,5060,5060,5060,5060,0
20230829,152200,54893850,5060,5060,5060,5060,0
20230829,152100,54893850,5060,5060,5060,5060,0
20230829,152000,54893850,5060,5060,5060,5060,0
20230829,151900,54893850,5060,5060,5060,5060,4
20230829,151800,54873610,5060,5060,5060,5060,0
20230829,151700,54873610,5060,5060,5060,5060,20
20230829,151600,54772410,5060,5060,5060,5060,1
20230829,151500,54767350,5060,5060,5060,5060,0
20230829,151400,54767350,5060,5060,5060,5060,0
20230829,151300,54767350,5060,5060,5060,5060,0
20230829,151200,54767350,5060,5050,5060,5050,200
20230829,151100,53755980,5050,5050,5050,5040,71
20230829,151000,53397440,5050,5050,5050,5050,0
20230829,150900,53397440,5050,5050,5050,5050,10
20230829,150800,53346940,5040,5040,5040,5040,1
20230829,150700,53341900,5060,5060,5060,5060,0
20230829,150600,53341900,5060,5040,5060,5040,662
20230829,150500,49992220,5060,5060,5060,5060,0
20230829,150400,49992220,5060,5060,5060,5060,0
20230829,150300,49992220,5060,5030,5060,5030,273
20230829,150200,48618730,5000,5040,5040,5000,6281
20230829,150100,17111100,5070,5070,5070,5070,0
20230829,150000,17111100,5070,5070,5070,5070,0
20230829,145900,17111100,5070,5070,5070,5070,0
20230829,145800,17111100,5070,5070,5070,5070,0
20230829,145700,17111100,5070,5070,5070,5070,0
20230829,145600,17111100,5070,5070,5070,5070,0
20230829,145500,17111100,5070,5070,5070,5070,0
20230829,145400,17111100,5070,5070,5070,5070,0
20230829,145300,17111100,5070,5070,5070,5070,0
20230829,145200,17111100,5070,5070,5070,5070,0
20230829,145100,17111100,5070,5070,5070,5070,0
20230829,145000,17111100,5070,5070,5070,5070,0
20230829,144900,17111100,5070,5070,5070,5070,0
20230829,144800,17111100,5070,5070,5070,5070,0
20230829,144700,17111100,5070,5070,5070,5070,0
20230829,144600,17111100,5070,5070,5070,5070,0
20230829,144500,17111100,5070,5070,5070,5070,0
20230829,144400,17111100,5070,5070,5070,5070,0
20230829,144300,17111100,5070,5070,5070,5070,0
20230829,144200,17111100,5070,5070,5070,5070,0
20230829,144100,17111100,5070,5070,5070,5070,0
20230829,144000,17111100,5070,5070,5070,5070,0
20230829,143900,17111100,5070,5070,5070,5070,0
20230829,143800,17111100,5070,5070,5070,5070,0
20230829,143700,17111100,5070,5070,5070,5070,0
20230829,143600,17111100,5070,5070,5070,5070,0
20230829,143500,17111100,5070,5070,5070,5070,0
20230829,143400,17111100,5070,5070,5070,5070,0
20230829,143300,17111100,5070,5070,5070,5070,0
20230829,143200,17111100,5070,5060,5070,5060,25
20230829,143100,16984580,5040,5040,5040,5040,0
20230829,143000,16984580,5040,5040,5040,5040,0
20230829,142900,16984580,5040,5040,5040,5040,0
20230829,142800,16984580,5040,5040,5040,5040,0
20230829,142700,16984580,5040,5040,5040,5040,0
20230829,142600,16984580,5040,5040,5040,5040,0
20230829,142500,16984580,5040,5040,5040,5040,0
20230829,142400,16984580,5040,5040,5040,5040,0
20230829,142300,16984580,5040,5040,5040,5040,0
20230829,142200,16984580,5040,5040,5040,5040,0
20230829,142100,16984580,5040,5040,5040,5040,1
20230829,142000,16979540,5050,5050,5050,5050,0
20230829,141900,16979540,5050,5050,5050,5050,0
20230829,141800,16979540,5050,5050,5050,5050,0
20230829,141700,16979540,5050,5050,5050,5050,0
20230829,141600,16979540,5050,5050,5050,5050,0
20230829,141500,16979540,5050,5050,5050,5050,0
20230829,141400,16979540,5050,5050,5050,5050,0
20230829,141300,16979540,5050,5050,5050,5050,0
20230829,141200,16979540,5050,5050,5050,5050,0
20230829,141100,16979540,5050,5050,5050,5050,0
20230829,141000,16979540,5050,5050,5050,5050,70
20230829,140900,16626040,5070,5070,5070,5070,0
20230829,140800,16626040,5070,5070,5070,5070,0
20230829,140700,16626040,5070,5070,5070,5070,0
20230829,140600,16626040,5070,5070,5070,5070,0
20230829,140500,16626040,5070,5070,5070,5070,0
20230829,140400,16626040,5070,5070,5070,5070,0
20230829,140300,16626040,5070,5070,5070,5070,0
20230829,140200,16626040,5070,5070,5070,5070,15
20230829,140100,16549990,5050,5050,5050,5050,4
20230829,140000,16529790,5040,5060,5060,5040,148
20230829,135900,15783190,5060,5060,5060,5060,0
20230829,135800,15783190,5060,5060,5060,5060,0
20230829,135700,15783190,5060,5060,5060,5060,0
20230829,135600,15783190,5060,5060,5060,5060,0
20230829,135500,15783190,5060,5060,5060,5060,0
20230829,135400,15783190,5060,5060,5060,5060,0
20230829,135300,15783190,5060,5060,5060,5060,1
20230829,135200,15778130,5050,5060,5060,5050,19
20230829,135100,15682170,5060,5060,5060,5060,0
20230829,135000,15682170,5060,5060,5060,5060,1
20230829,134900,15677110,5060,5060,5060,5060,0
20230829,134800,15677110,5060,5060,5060,5060,0
20230829,134700,15677110,5060,5060,5060,5060,0
20230829,134600,15677110,5060,5060,5060,5060,0
20230829,134500,15677110,5060,5060,5060,5060,0
20230829,134400,15677110,5060,5070,5070,5060,2
20230829,134300,15666980,5070,5070,5070,5070,0
20230829,134200,15666980,5070,5070,5070,5070,0
20230829,134100,15666980,5070,5070,5070,5070,0
20230829,134000,15666980,5070,5070,5070,5070,0
20230829,133900,15666980,5070,5070,5070,5070,0
20230829,133800,15666980,5070,5070,5070,5070,0
20230829,133700,15666980,5070,5070,5070,5070,0
20230829,133600,15666980,5070,5070,5070,5070,0
20230829,133500,15666980,5070,5070,5070,5070,0
20230829,133400,15666980,5070,5070,5070,5070,0
20230829,133300,15666980,5070,5070,5070,5070,0
20230829,133200,15666980,5070,5070,5070,5070,0
20230829,133100,15666980,5070,5070,5070,5070,0
20230829,133000,15666980,5070,5070,5070,5070,0
20230829,132900,15666980,5070,5070,5070,5070,2
20230829,132800,15656840,5070,5070,5070,5070,0
20230829,132700,15656840,5070,5070,5070,5070,0
20230829,132600,15656840,5070,5070,5070,5070,0
20230829,132500,15656840,5070,5070,5070,5070,0
20230829,132400,15656840,5070,5070,5070,5070,0
20230829,132300,15656840,5070,5070,5070,5070,0
20230829,132200,15656840,5070,5070,5070,5070,0
20230829,132100,15656840,5070,5070,5070,5070,0
20230829,132000,15656840,5070,5070,5070,5070,0
20230829,131900,15656840,5070,5070,5070,5070,0
20230829,131800,15656840,5070,5070,5070,5070,0
20230829,131700,15656840,5070,5070,5070,5070,0
20230829,131600,15656840,5070,5070,5070,5070,0
20230829,131500,15656840,5070,5070,5070,5070,0
20230829,131400,15656840,5070,5070,5070,5070,0
20230829,131300,15656840,5070,5070,5070,5070,0
20230829,131200,15656840,5070,5070,5070,5070,0
20230829,131100,15656840,5070,5070,5070,5070,0
20230829,131000,15656840,5070,5070,5070,5070,0
20230829,130900,15656840,5070,5070,5070,5070,0
20230829,130800,15656840,5070,5070,5070,5070,0
20230829,130700,15656840,5070,5070,5070,5070,80
20230829,130600,15251240,5070,5070,5070,5070,0
20230829,130500,15251240,5070,5070,5070,5070,0
20230829,130400,15251240,5070,5070,5070,5070,0
20230829,130300,15251240,5070,5070,5070,5070,0
20230829,130200,15251240,5070,5070,5070,5070,0
20230829,130100,15251240,5070,5070,5070,5070,0
20230829,130000,15251240,5070,5070,5070,5070,6
20230829,125900,15220820,5070,5070,5070,5070,50
20230829,125800,14967320,5070,5070,5070,5070,0
20230829,125700,14967320,5070,5070,5070,5070,0
20230829,125600,14967320,5070,5070,5070,5070,0
20230829,125500,14967320,5070,5070,5070,5070,0
20230829,125400,14967320,5070,5070,5070,5070,0
20230829,125300,14967320,5070,5070,5070,5070,0
20230829,125200,14967320,5070,5070,5070,5070,0
20230829,125100,14967320,5070,5070,5070,5070,0
20230829,125000,14967320,5070,5070,5070,5070,0
20230829,124900,14967320,5070,5070,5070,5070,0
20230829,124800,14967320,5070,5070,5070,5070,0
20230829,124700,14967320,5070,5070,5070,5070,0
20230829,124600,14967320,5070,5070,5070,5070,0
20230829,124500,14967320,5070,5070,5070,5070,500
20230829,124400,12432320,5070,5070,5070,5070,4
20230829,124300,12412040,5070,5070,5070,5070,0
20230829,124200,12412040,5070,5070,5070,5070,1
20230829,124100,12406970,5070,5070,5070,5070,0
20230829,124000,12406970,5070,5070,5070,5070,0
20230829,123900,12406970,5070,5070,5070,5070,0
20230829,123800,12406970,5070,5070,5070,5070,0
20230829,123700,12406970,5070,5070,5070,5070,0
20230829,123600,12406970,5070,5070,5070,5070,0
20230829,123500,12406970,5070,5070,5070,5070,0
20230829,123400,12406970,5070,5070,5070,5070,3
20230829,123300,12391760,5060,5060,5060,5060,0
20230829,123200,12391760,5060,5060,5060,5060,0
20230829,123100,12391760,5060,5060,5060,5060,0
20230829,123000,12391760,5060,5060,5060,5060,0
20230829,122900,12391760,5060,5060,5060,5060,9
20230829,122800,12346220,5070,5070,5070,5070,0
20230829,122700,12346220,5070,5070,5070,5070,0
20230829,122600,12346220,5070,5070,5070,5070,0
20230829,122500,12346220,5070,5070,5070,5070,0
20230829,122400,12346220,5070,5070,5070,5070,0
20230829,122300,12346220,5070,5070,5070,5070,0
20230829,122200,12346220,5070,5070,5070,5070,1
20230829,122100,12341150,5070,5070,5070,5070,0
20230829,122000,12341150,5070,5070,5070,5070,0
20230829,121900,12341150,5070,5070,5070,5070,0
20230829,121800,12341150,5070,5070,5070,5070,0
20230829,121700,12341150,5070,5070,5070,5070,0
20230829,121600,12341150,5070,5070,5070,5070,0
20230829,121500,12341150,5070,5070,5070,5070,0
20230829,121400,12341150,5070,5070,5070,5070,10
20230829,121300,12290450,5050,5050,5050,5050,10
20230829,121200,12239950,5070,5070,5070,5070,0
20230829,121100,12239950,5070,5070,5070,5070,0
20230829,121000,12239950,5070,5070,5070,5070,0
20230829,120900,12239950,5070,5070,5070,5070,0
20230829,120800,12239950,5070,5070,5070,5070,0
20230829,120700,12239950,5070,5070,5070,5070,0
20230829,120600,12239950,5070,5070,5070,5070,0
20230829,120500,12239950,5070,5070,5070,5070,0
20230829,120400,12239950,5070,5070,5070,5070,0
20230829,120300,12239950,5070,5070,5070,5070,0
20230829,120200,12239950,5070,5070,5070,5070,0
20230829,120100,12239950,5070,5070,5070,5070,0
20230829,120000,12239950,5070,5070,5070,5070,0
20230829,115900,12239950,5070,5070,5070,5070,0
20230829,115800,12239950,5070,5070,5070,5070,0
20230829,115700,12239950,5070,5070,5070,5070,0
20230829,115600,12239950,5070,5070,5070,5070,0
20230829,115500,12239950,5070,5040,5070,5040,40
20230829,115400,12037700,5040,5030,5040,5030,180
20230829,115300,11131750,5030,5030,5030,5030,0
20230829,115200,11131750,5030,5030,5030,5030,0
20230829,115100,11131750,5030,5030,5030,5030,0
20230829,115000,11131750,5030,5030,5030,5030,0
20230829,114900,11131750,5030,5030,5030,5030,0
20230829,114800,11131750,5030,5030,5030,5030,0
20230829,114700,11131750,5030,5030,5030,5030,0
20230829,114600,11131750,5030,5030,5030,5030,0
20230829,114500,11131750,5030,5030,5030,5030,0
20230829,114400,11131750,5030,5030,5030,5030,0
20230829,114300,11131750,5030,5030,5030,5030,0
20230829,114200,11131750,5030,5030,5030,5030,0
20230829,114100,11131750,5030,5030,5030,5030,0
20230829,114000,11131750,5030,5030,5030,5030,0
20230829,113900,11131750,5030,5030,5030,5030,0
20230829,113800,11131750,5030,5030,5030,5030,0
20230829,113700,11131750,5030,5020,5030,5020,182
20230829,113600,10217290,5040,5040,5040,5040,0
20230829,113500,10217290,5040,5040,5040,5040,0
20230829,113400,10217290,5040,5040,5040,5040,0
20230829,113300,10217290,5040,5040,5040,5040,0
20230829,113200,10217290,5040,5040,5040,5040,0
20230829,113100,10217290,5040,5040,5040,5040,0
20230829,113000,10217290,5040,5040,5040,5040,0
20230829,112900,10217290,5040,5040,5040,5040,0
20230829,112800,10217290,5040,5040,5040,5040,0
20230829,112700,10217290,5040,5040,5040,5040,7
20230829,112600,10182010,5020,5020,5020,5020,0
20230829,112500,10182010,5020,5020,5020,5020,0
20230829,112400,10182010,5020,5020,5020,5020,0
20230829,112300,10182010,5020,5020,5020,5020,0
20230829,112200,10182010,5020,5020,5030,5020,310
20230829,112100,8624810,5020,5020,5020,5020,0
20230829,112000,8624810,5020,5020,5020,5020,150
20230829,111900,7871810,5030,5030,5030,5030,1
20230829,111800,7866780,5030,5030,5030,5030,5
20230829,111700,7841630,5040,5040,5040,5040,0
20230829,111600,7841630,5040,5040,5040,5040,0
20230829,111500,7841630,5040,5040,5040,5040,0
20230829,111400,7841630,5040,5040,5040,5040,0
20230829,111300,7841630,5040,5040,5040,5040,0
20230829,111200,7841630,5040,5040,5040,5040,0
20230829,111100,7841630,5040,5040,5040,5040,0
20230829,111000,7841630,5040,5040,5040,5040,0
20230829,110900,7841630,5040,5040,5040,5040,0
20230829,110800,7841630,5040,5040,5040,5040,0
20230829,110700,7841630,5040,5040,5040,5040,0
20230829,110600,7841630,5040,5040,5040,5040,0
20230829,110500,7841630,5040,5040,5040,5040,0
20230829,110400,7841630,5040,5040,5040,5040,0
20230829,110300,7841630,5040,5040,5040,5040,0
20230829,110200,7841630,5040,5040,5040,5040,0
20230829,110100,7841630,5040,5040,5040,5040,0
20230829,110000,7841630,5040,5040,5040,5040,0
20230829,105900,7841630,5040,5040,5040,5040,0
20230829,105800,7841630,5040,5040,5040,5040,0
20230829,105700,7841630,5040,5040,5040,5040,0
20230829,105600,7841630,5040,5040,5040,5040,0
20230829,105500,7841630,5040,5040,5040,5040,0
20230829,105400,7841630,5040,5040,5040,5040,0
20230829,105300,7841630,5040,5040,5040,5040,0
20230829,105200,7841630,5040,5040,5040,5040,104
20230829,105100,7317470,5040,5040,5040,5040,0
20230829,105000,7317470,5040,5060,5060,5040,408
20230829,104900,5257040,5070,5070,5070,5070,0
20230829,104800,5257040,5070,5070,5070,5070,0
20230829,104700,5257040,5070,5070,5070,5070,0
20230829,104600,5257040,5070,5070,5070,5070,0
20230829,104500,5257040,5070,5070,5070,5070,0
20230829,104400,5257040,5070,5070,5070,5070,0
20230829,104300,5257040,5070,5070,5070,5070,1
20230829,104200,5251970,5070,5070,5070,5070,6
20230829,104100,5221550,5070,5070,5070,5070,0
20230829,104000,5221550,5070,5070,5070,5070,0
20230829,103900,5221550,5070,5070,5070,5070,1
20230829,103800,5216480,5070,5070,5070,5070,19
20230829,103700,5120150,5070,5070,5070,5070,0
20230829,103600,5120150,5070,5070,5070,5070,0
20230829,103500,5120150,5070,5070,5070,5070,0
20230829,103400,5120150,5070,5070,5070,5070,0
20230829,103300,5120150,5070,5070,5070,5070,0
20230829,103200,5120150,5070,5070,5070,5070,0
20230829,103100,5120150,5070,5070,5070,5070,2
20230829,103000,5110010,5070,5070,5070,5070,0
20230829,102900,5110010,5070,5070,5070,5070,0
20230829,102800,5110010,5070,5070,5070,5070,0
20230829,102700,5110010,5070,5070,5070,5070,0
20230829,102600,5110010,5070,5070,5070,5070,0
20230829,102500,5110010,5070,5070,5070,5070,0
20230829,102400,5110010,5070,5070,5070,5070,0
20230829,102300,5110010,5070,5070,5070,5070,0
20230829,102200,5110010,5070,5070,5070,5070,8
20230829,102100,5069450,5070,5070,5070,5070,0
20230829,102000,5069450,5070,5070,5070,5070,0
20230829,101900,5069450,5070,5070,5070,5070,0
20230829,101800,5069450,5070,5070,5070,5070,14
20230829,101700,4998470,5080,5080,5080,5080,0
20230829,101600,4998470,5080,5080,5080,5080,0
20230829,101500,4998470,5080,5080,5080,5080,0
20230829,101400,4998470,5080,5080,5080,5080,0
20230829,101300,4998470,5080,5080,5080,5080,8
20230829,101200,4957830,5070,5070,5070,5070,0
20230829,101100,4957830,5070,5070,5070,5070,0
20230829,101000,4957830,5070,5070,5070,5070,0
20230829,100900,4957830,5070,5070,5070,5070,0
20230829,100800,4957830,5070,5070,5070,5070,0
20230829,100700,4957830,5070,5070,5070,5070,0
20230829,100600,4957830,5070,5070,5070,5070,0
20230829,100500,4957830,5070,5070,5070,5070,0
20230829,100400,4957830,5070,5070,5070,5070,0
20230829,100300,4957830,5070,5070,5070,5070,0
20230829,100200,4957830,5070,5070,5070,5070,0
20230829,100100,4957830,5070,5070,5070,5070,179
20230829,100000,4050300,5070,5070,5070,5070,8
20230829,095900,4009740,5070,5070,5070,5070,0
20230829,095800,4009740,5070,5070,5070,5070,0
20230829,095700,4009740,5070,5070,5070,5070,0
20230829,095600,4009740,5070,5070,5070,5070,4
20230829,095500,3989460,5080,5080,5080,5080,0
20230829,095400,3989460,5080,5080,5080,5080,0
20230829,095300,3989460,5080,5080,5080,5080,0
20230829,095200,3989460,5080,5080,5080,5080,0
20230829,095100,3989460,5080,5080,5080,5080,0
20230829,095000,3989460,5080,5080,5080,5080,0
20230829,094900,3989460,5080,5080,5080,5080,0
20230829,094800,3989460,5080,5080,5080,5080,1
20230829,094700,3984380,5090,5090,5090,5090,0
20230829,094600,3984380,5090,5090,5090,5090,0
20230829,094500,3984380,5090,5090,5090,5090,0
20230829,094400,3984380,5090,5090,5090,5090,0
20230829,094300,3984380,5090,5090,5090,5090,0
20230829,094200,3984380,5090,5090,5090,5090,0
20230829,094100,3984380,5090,5090,5090,5090,0
20230829,094000,3984380,5090,5090,5090,5090,0
20230829,093900,3984380,5090,5090,5090,5090,0
20230829,093800,3984380,5090,5090,5090,5090,0
20230829,093700,3984380,5090,5090,5090,5090,0
20230829,093600,3984380,5090,5090,5090,5090,0
20230829,093500,3984380,5090,5090,5090,5090,0
20230829,093400,3984380,5090,5090,5090,5090,0
20230829,093300,3984380,5090,5090,5090,5090,1
20230829,093200,3979290,5080,5080,5080,5080,0
20230829,093100,3979290,5080,5080,5080,5080,0
20230829,093000,3979290,5080,5080,5080,5080,0
20230829,092900,3979290,5080,5080,5080,5080,0
20230829,092800,3979290,5080,5080,5080,5080,0
20230829,092700,3979290,5080,5080,5080,5080,0
20230829,092600,3979290,5080,5080,5080,5080,0
20230829,092500,3979290,5080,5080,5080,5080,11
20230829,092400,3923410,5080,5080,5080,5080,0
20230829,092300,3923410,5080,5080,5080,5080,42
20230829,092200,3710050,5100,5100,5100,5100,0
20230829,092100,3710050,5100,5100,5100,5100,0
20230829,092000,3710050,5100,5100,5100,5100,0
20230829,091900,3710050,5100,5100,5100,5100,0
20230829,091800,3710050,5100,5100,5100,5100,0
20230829,091700,3710050,5100,5100,5100,5100,0
20230829,091600,3710050,5100,5100,5100,5100,0
20230829,091500,3710050,5100,5100,5100,5100,0
20230829,091400,3710050,5100,5080,5100,5080,100
20230829,091300,3200520,5070,5070,5070,5070,0
20230829,091200,3200520,5070,5070,5070,5070,20
20230829,091100,3099120,5060,5060,5060,5060,5
20230829,091000,3073820,5050,5050,5050,5050,44
20230829,090900,2851620,5050,5050,5050,5050,0
20230829,090800,2851620,5050,5050,5050,5050,0
20230829,090700,2851620,5050,5040,5050,5040,4
20230829,090600,2831450,5030,5030,5030,5030,0
20230829,090500,2831450,5030,5030,5030,5030,1
20230829,090400,2826420,5040,5040,5040,5040,0
20230829,090300,2826420,5040,5040,5040,5040,0
20230829,090200,2826420,5040,5040,5040,5040,0
20230829,090100,2826420,5040,5040,5040,5040,0
20230829,090000,2826420,5040,5020,5040,5020,563