KissMeData/028080/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,190700,181154930,5710,5710,5710,5710,942
20230830,190600,181154930,5710,5710,5710,5710,0
20230830,190500,181154930,5710,5710,5710,5710,0
20230830,190400,181154930,5710,5710,5710,5710,0
20230830,190300,181154930,5710,5710,5710,5710,0
20230830,190200,181154930,5710,5710,5710,5710,0
20230830,190100,181154930,5710,5710,5710,5710,0
20230830,190000,181154930,5710,5710,5710,5710,0
20230830,185900,181154930,5710,5710,5710,5710,0
20230830,185800,181154930,5710,5710,5710,5710,0
20230830,185700,181154930,5710,5710,5710,5710,0
20230830,185600,181154930,5710,5710,5710,5710,0
20230830,185500,181154930,5710,5710,5710,5710,0
20230830,185400,181154930,5710,5710,5710,5710,0
20230830,185300,181154930,5710,5710,5710,5710,0
20230830,185200,181154930,5710,5710,5710,5710,0
20230830,185100,181154930,5710,5710,5710,5710,0
20230830,185000,181154930,5710,5710,5710,5710,0
20230830,184900,181154930,5710,5710,5710,5710,0
20230830,184800,181154930,5710,5710,5710,5710,0
20230830,184700,181154930,5710,5710,5710,5710,0
20230830,184600,181154930,5710,5710,5710,5710,0
20230830,184500,181154930,5710,5710,5710,5710,0
20230830,184400,181154930,5710,5710,5710,5710,0
20230830,184300,181154930,5710,5710,5710,5710,0
20230830,184200,181154930,5710,5710,5710,5710,0
20230830,184100,181154930,5710,5710,5710,5710,0
20230830,184000,181154930,5710,5710,5710,5710,0
20230830,183900,181154930,5710,5710,5710,5710,0
20230830,183800,181154930,5710,5710,5710,5710,0
20230830,183700,181154930,5710,5710,5710,5710,942
20230830,183600,181154930,5710,5710,5710,5710,0
20230830,183500,181154930,5710,5710,5710,5710,0
20230830,183400,181154930,5710,5710,5710,5710,0
20230830,183300,181154930,5710,5710,5710,5710,0
20230830,183200,181154930,5710,5710,5710,5710,0
20230830,183100,181154930,5710,5710,5710,5710,0
20230830,183000,181154930,5710,5710,5710,5710,0
20230830,182900,181154930,5710,5710,5710,5710,0
20230830,182800,181154930,5710,5710,5710,5710,0
20230830,182700,181154930,5710,5710,5710,5710,0
20230830,182600,181154930,5710,5710,5710,5710,0
20230830,182500,181154930,5710,5710,5710,5710,0
20230830,182400,181154930,5710,5710,5710,5710,0
20230830,182300,181154930,5710,5710,5710,5710,0
20230830,182200,181154930,5710,5710,5710,5710,0
20230830,182100,181154930,5710,5710,5710,5710,0
20230830,182000,181154930,5710,5710,5710,5710,0
20230830,181900,181154930,5710,5710,5710,5710,0
20230830,181800,181154930,5710,5710,5710,5710,0
20230830,181700,181154930,5710,5710,5710,5710,0
20230830,181600,181154930,5710,5710,5710,5710,0
20230830,181500,181154930,5710,5710,5710,5710,0
20230830,181400,181154930,5710,5710,5710,5710,0
20230830,181300,181154930,5710,5710,5710,5710,0
20230830,181200,181154930,5710,5710,5710,5710,0
20230830,181100,181154930,5710,5710,5710,5710,0
20230830,181000,181154930,5710,5710,5710,5710,0
20230830,180900,181154930,5710,5710,5710,5710,0
20230830,180800,181154930,5710,5710,5710,5710,0
20230830,180700,181154930,5710,5710,5710,5710,942
20230830,180600,181154930,5710,5710,5710,5710,0
20230830,180500,181154930,5710,5710,5710,5710,0
20230830,180400,181154930,5710,5710,5710,5710,0
20230830,180300,181154930,5710,5710,5710,5710,0
20230830,180200,181154930,5710,5710,5710,5710,0
20230830,180100,181154930,5710,5710,5710,5710,0
20230830,180000,181154930,5710,5710,5710,5710,0
20230830,175900,181154930,5710,5710,5710,5710,0
20230830,175800,181154930,5710,5710,5710,5710,0
20230830,175700,181154930,5710,5710,5710,5710,0
20230830,175600,181154930,5710,5710,5710,5710,0
20230830,175500,181154930,5710,5710,5710,5710,0
20230830,175400,181154930,5710,5710,5710,5710,0
20230830,175300,181154930,5710,5710,5710,5710,0
20230830,175200,181154930,5710,5710,5710,5710,0
20230830,175100,181154930,5710,5710,5710,5710,0
20230830,175000,181154930,5710,5710,5710,5710,0
20230830,174900,181154930,5710,5710,5710,5710,0
20230830,174800,181154930,5710,5710,5710,5710,0
20230830,174700,181154930,5710,5710,5710,5710,0
20230830,174600,181154930,5710,5710,5710,5710,0
20230830,174500,181154930,5710,5710,5710,5710,0
20230830,174400,181154930,5710,5710,5710,5710,0
20230830,174300,181154930,5710,5710,5710,5710,0
20230830,174200,181154930,5710,5710,5710,5710,0
20230830,174100,181154930,5710,5710,5710,5710,0
20230830,174000,181154930,5710,5710,5710,5710,0
20230830,173900,181154930,5710,5710,5710,5710,0
20230830,173800,181154930,5710,5710,5710,5710,0
20230830,173700,181154930,5710,5710,5710,5710,942
20230830,173600,181154930,5710,5710,5710,5710,0
20230830,173500,181154930,5710,5710,5710,5710,0
20230830,173400,181154930,5710,5710,5710,5710,0
20230830,173300,181154930,5710,5710,5710,5710,0
20230830,173200,181154930,5710,5710,5710,5710,0
20230830,173100,181154930,5710,5710,5710,5710,0
20230830,173000,181154930,5710,5710,5710,5710,0
20230830,172900,181154930,5710,5710,5710,5710,0
20230830,172800,181154930,5710,5710,5710,5710,0
20230830,172700,181154930,5710,5710,5710,5710,0
20230830,172600,181154930,5710,5710,5710,5710,0
20230830,172500,181154930,5710,5710,5710,5710,0
20230830,172400,181154930,5710,5710,5710,5710,0
20230830,172300,181154930,5710,5710,5710,5710,0
20230830,172200,181154930,5710,5710,5710,5710,0
20230830,172100,181154930,5710,5710,5710,5710,0
20230830,172000,181154930,5710,5710,5710,5710,0
20230830,171900,181154930,5710,5710,5710,5710,0
20230830,171800,181154930,5710,5710,5710,5710,0
20230830,171700,181154930,5710,5710,5710,5710,0
20230830,171600,181154930,5710,5710,5710,5710,0
20230830,171500,181154930,5710,5710,5710,5710,0
20230830,171400,181154930,5710,5710,5710,5710,0
20230830,171300,181154930,5710,5710,5710,5710,0
20230830,171200,181154930,5710,5710,5710,5710,0
20230830,171100,181154930,5710,5710,5710,5710,0
20230830,171000,181154930,5710,5710,5710,5710,0
20230830,170900,181154930,5710,5710,5710,5710,0
20230830,170800,181154930,5710,5710,5710,5710,0
20230830,170700,181154930,5710,5710,5710,5710,942
20230830,170600,181154930,5710,5710,5710,5710,0
20230830,170500,181154930,5710,5710,5710,5710,0
20230830,170400,181154930,5710,5710,5710,5710,0
20230830,170300,181154930,5710,5710,5710,5710,0
20230830,170200,181154930,5710,5710,5710,5710,0
20230830,170100,181154930,5710,5710,5710,5710,0
20230830,170000,181154930,5710,5710,5710,5710,0
20230830,165900,181154930,5710,5710,5710,5710,0
20230830,165800,181154930,5710,5710,5710,5710,0
20230830,165700,181154930,5710,5710,5710,5710,0
20230830,165600,181154930,5710,5710,5710,5710,0
20230830,165500,181154930,5710,5710,5710,5710,0
20230830,165400,181154930,5710,5710,5710,5710,0
20230830,165300,181154930,5710,5710,5710,5710,0
20230830,165200,181154930,5710,5710,5710,5710,0
20230830,165100,181154930,5710,5710,5710,5710,0
20230830,165000,181154930,5710,5710,5710,5710,0
20230830,164900,181154930,5710,5710,5710,5710,0
20230830,164800,181154930,5710,5710,5710,5710,0
20230830,164700,181154930,5710,5710,5710,5710,0
20230830,164600,181154930,5710,5710,5710,5710,0
20230830,164500,181154930,5710,5710,5710,5710,0
20230830,164400,181154930,5710,5710,5710,5710,0
20230830,164300,181154930,5710,5710,5710,5710,0
20230830,164200,181154930,5710,5710,5710,5710,0
20230830,164100,181154930,5710,5710,5710,5710,0
20230830,164000,181154930,5710,5710,5710,5710,0
20230830,163900,181154930,5710,5710,5710,5710,0
20230830,163800,181154930,5710,5710,5710,5710,0
20230830,163700,181154930,5710,5710,5710,5710,942
20230830,163600,181154930,5710,5710,5710,5710,0
20230830,163500,181154930,5710,5710,5710,5710,0
20230830,163400,181154930,5710,5710,5710,5710,0
20230830,163300,181154930,5710,5710,5710,5710,0
20230830,163200,181154930,5710,5710,5710,5710,0
20230830,163100,181154930,5710,5710,5710,5710,0
20230830,163000,181154930,5710,5710,5710,5710,0
20230830,162900,181154930,5710,5710,5710,5710,0
20230830,162800,181154930,5710,5710,5710,5710,0
20230830,162700,181154930,5710,5710,5710,5710,0
20230830,162600,181154930,5710,5710,5710,5710,0
20230830,162500,181154930,5710,5710,5710,5710,0
20230830,162400,181154930,5710,5710,5710,5710,0
20230830,162300,181154930,5710,5710,5710,5710,0
20230830,162200,181154930,5710,5710,5710,5710,0
20230830,162100,181154930,5710,5710,5710,5710,0
20230830,162000,181154930,5710,5710,5710,5710,0
20230830,161900,181154930,5710,5710,5710,5710,0
20230830,161800,181154930,5710,5710,5710,5710,0
20230830,161700,181154930,5710,5710,5710,5710,0
20230830,161600,181154930,5710,5710,5710,5710,0
20230830,161500,181154930,5710,5710,5710,5710,0
20230830,161400,181154930,5710,5710,5710,5710,0
20230830,161300,181154930,5710,5710,5710,5710,0
20230830,161200,181154930,5710,5710,5710,5710,0
20230830,161100,181154930,5710,5710,5710,5710,0
20230830,161000,181154930,5710,5710,5710,5710,0
20230830,160900,181154930,5710,5710,5710,5710,0
20230830,160800,181154930,5710,5710,5710,5710,0
20230830,160700,181154930,5710,5710,5710,5710,942
20230830,160600,181154930,5710,5710,5710,5710,0
20230830,160500,181154930,5710,5710,5710,5710,0
20230830,160400,181154930,5710,5710,5710,5710,0
20230830,160300,181154930,5710,5710,5710,5710,0
20230830,160200,181154930,5710,5710,5710,5710,0
20230830,160100,181154930,5710,5710,5710,5710,0
20230830,160000,181154930,5710,5710,5710,5710,0
20230830,155900,181154930,5710,5710,5710,5710,0
20230830,155800,181154930,5710,5710,5710,5710,0
20230830,155700,181154930,5710,5710,5710,5710,0
20230830,155600,181154930,5710,5710,5710,5710,0
20230830,155500,181154930,5710,5710,5710,5710,0
20230830,155400,181154930,5710,5710,5710,5710,0
20230830,155300,181154930,5710,5710,5710,5710,0
20230830,155200,181154930,5710,5710,5710,5710,0
20230830,155100,181154930,5710,5710,5710,5710,0
20230830,155000,181154930,5710,5710,5710,5710,0
20230830,154900,181154930,5710,5710,5710,5710,0
20230830,154800,181154930,5710,5710,5710,5710,0
20230830,154700,181154930,5710,5710,5710,5710,0
20230830,154600,181154930,5710,5710,5710,5710,0
20230830,154500,181154930,5710,5710,5710,5710,0
20230830,154400,181154930,5710,5710,5710,5710,0
20230830,154300,181154930,5710,5710,5710,5710,0
20230830,154200,181154930,5710,5710,5710,5710,0
20230830,154100,181154930,5710,5710,5710,5710,0
20230830,154000,181154930,5710,5710,5710,5710,0
20230830,153900,181154930,5710,5710,5710,5710,0
20230830,153800,181154930,5710,5710,5710,5710,0
20230830,153700,181154930,5710,5710,5710,5710,942
20230830,153600,181154930,5710,5710,5710,5710,0
20230830,153500,181154930,5710,5710,5710,5710,0
20230830,153400,181154930,5710,5710,5710,5710,0
20230830,153300,181154930,5710,5710,5710,5710,0
20230830,153200,181154930,5710,5710,5710,5710,0
20230830,153100,181154930,5710,5710,5710,5710,0
20230830,153000,181154930,5710,5710,5710,5710,942
20230830,152900,175776110,5710,5710,5710,5710,0
20230830,152800,175776110,5710,5710,5710,5710,0
20230830,152700,175776110,5710,5710,5710,5710,0
20230830,152600,175776110,5710,5710,5710,5710,0
20230830,152500,175776110,5710,5710,5710,5710,0
20230830,152400,175776110,5710,5710,5710,5710,0
20230830,152300,175776110,5710,5710,5710,5710,0
20230830,152200,175776110,5710,5710,5710,5710,0
20230830,152100,175776110,5710,5710,5710,5710,0
20230830,152000,175776110,5710,5710,5710,5710,0
20230830,151900,175776110,5710,5700,5710,5660,15
20230830,151800,175690590,5710,5710,5710,5710,23
20230830,151700,175559260,5710,5700,5710,5700,70
20230830,151600,175159810,5710,5700,5710,5700,144
20230830,151500,174338260,5700,5700,5700,5700,0
20230830,151400,174338260,5700,5700,5700,5700,42
20230830,151300,174098860,5700,5700,5700,5700,0
20230830,151200,174098860,5700,5700,5700,5700,0
20230830,151100,174098860,5700,5700,5700,5700,43
20230830,151000,173853760,5620,5670,5670,5620,898
20230830,150900,168794490,5710,5700,5710,5700,240
20230830,150800,167426480,5700,5700,5700,5700,0
20230830,150700,167426480,5700,5700,5700,5700,3
20230830,150600,167409380,5690,5690,5690,5690,6
20230830,150500,167375240,5660,5660,5660,5660,0
20230830,150400,167375240,5660,5660,5660,5660,180
20230830,150300,166356440,5670,5660,5670,5650,307
20230830,150200,164619710,5670,5670,5670,5670,4
20230830,150100,164597030,5650,5650,5650,5650,0
20230830,150000,164597030,5650,5650,5650,5650,0
20230830,145900,164597030,5650,5650,5650,5650,0
20230830,145800,164597030,5650,5660,5660,5650,985
20230830,145700,159030390,5650,5650,5650,5650,0
20230830,145600,159030390,5650,5650,5650,5650,0
20230830,145500,159030390,5650,5650,5650,5650,0
20230830,145400,159030390,5650,5650,5650,5650,0
20230830,145300,159030390,5650,5650,5650,5650,0
20230830,145200,159030390,5650,5650,5650,5650,0
20230830,145100,159030390,5650,5650,5650,5650,0
20230830,145000,159030390,5650,5650,5650,5650,1
20230830,144900,159024740,5630,5630,5630,5630,0
20230830,144800,159024740,5630,5700,5700,5630,676
20230830,144700,155211400,5700,5700,5700,5700,20
20230830,144600,155097400,5690,5690,5690,5690,44
20230830,144500,154847040,5650,5650,5650,5650,125
20230830,144400,154140790,5650,5650,5650,5650,0
20230830,144300,154140790,5650,5650,5650,5650,1
20230830,144200,154135140,5700,5700,5700,5700,0
20230830,144100,154135140,5700,5650,5700,5650,193
20230830,144000,153042290,5680,5680,5680,5680,0
20230830,143900,153042290,5680,5680,5680,5680,0
20230830,143800,153042290,5680,5660,5680,5650,2396
20230830,143700,139491300,5670,5670,5670,5670,0
20230830,143600,139491300,5670,5670,5670,5670,0
20230830,143500,139491300,5670,5670,5670,5670,0
20230830,143400,139491300,5670,5670,5670,5670,43
20230830,143300,139247490,5680,5680,5680,5680,0
20230830,143200,139247490,5680,5700,5700,5680,164
20230830,143100,138315360,5700,5700,5700,5700,0
20230830,143000,138315360,5700,5700,5700,5700,0
20230830,142900,138315360,5700,5700,5700,5700,0
20230830,142800,138315360,5700,5700,5700,5700,0
20230830,142700,138315360,5700,5700,5700,5700,0
20230830,142600,138315360,5700,5700,5700,5700,0
20230830,142500,138315360,5700,5710,5710,5700,113
20230830,142400,137671250,5710,5710,5710,5710,0
20230830,142300,137671250,5710,5720,5720,5710,22
20230830,142200,137545620,5720,5720,5720,5720,0
20230830,142100,137545620,5720,5670,5720,5670,671
20230830,142000,133734920,5660,5670,5670,5660,344
20230830,141900,131785160,5660,5660,5660,5660,0
20230830,141800,131785160,5660,5660,5660,5660,0
20230830,141700,131785160,5660,5660,5660,5660,0
20230830,141600,131785160,5660,5660,5660,5660,20
20230830,141500,131671960,5690,5690,5690,5690,0
20230830,141400,131671960,5690,5690,5690,5690,0
20230830,141300,131671960,5690,5690,5690,5690,0
20230830,141200,131671960,5690,5690,5690,5690,0
20230830,141100,131671960,5690,5690,5690,5690,0
20230830,141000,131671960,5690,5690,5690,5690,0
20230830,140900,131671960,5690,5690,5690,5690,0
20230830,140800,131671960,5690,5690,5690,5690,0
20230830,140700,131671960,5690,5680,5690,5680,10
20230830,140600,131615090,5660,5680,5680,5660,15
20230830,140500,131529990,5660,5660,5660,5660,0
20230830,140400,131529990,5660,5660,5660,5660,0
20230830,140300,131529990,5660,5660,5660,5660,0
20230830,140200,131529990,5660,5660,5660,5660,500
20230830,140100,128699990,5660,5670,5670,5660,500
20230830,140000,125868210,5680,5680,5680,5680,487
20230830,135900,123102050,5680,5680,5680,5680,0
20230830,135800,123102050,5680,5680,5680,5680,0
20230830,135700,123102050,5680,5680,5680,5680,0
20230830,135600,123102050,5680,5680,5680,5680,0
20230830,135500,123102050,5680,5680,5680,5680,0
20230830,135400,123102050,5680,5680,5680,5680,0
20230830,135300,123102050,5680,5680,5680,5680,0
20230830,135200,123102050,5680,5680,5680,5680,0
20230830,135100,123102050,5680,5680,5680,5680,0
20230830,135000,123102050,5680,5680,5680,5680,0
20230830,134900,123102050,5680,5680,5680,5680,0
20230830,134800,123102050,5680,5680,5680,5680,0
20230830,134700,123102050,5680,5680,5680,5680,5
20230830,134600,123073650,5680,5680,5680,5680,0
20230830,134500,123073650,5680,5680,5680,5680,0
20230830,134400,123073650,5680,5680,5680,5680,0
20230830,134300,123073650,5680,5680,5680,5680,0
20230830,134200,123073650,5680,5680,5680,5680,0
20230830,134100,123073650,5680,5680,5680,5680,0
20230830,134000,123073650,5680,5680,5680,5680,0
20230830,133900,123073650,5680,5680,5680,5680,0
20230830,133800,123073650,5680,5680,5680,5680,0
20230830,133700,123073650,5680,5680,5680,5680,0
20230830,133600,123073650,5680,5680,5680,5680,0
20230830,133500,123073650,5680,5680,5680,5680,0
20230830,133400,123073650,5680,5680,5680,5680,0
20230830,133300,123073650,5680,5680,5680,5680,0
20230830,133200,123073650,5680,5680,5680,5680,0
20230830,133100,123073650,5680,5680,5680,5680,0
20230830,133000,123073650,5680,5680,5680,5680,0
20230830,132900,123073650,5680,5680,5680,5680,0
20230830,132800,123073650,5680,5680,5680,5680,1
20230830,132700,123067970,5680,5680,5680,5680,0
20230830,132600,123067970,5680,5680,5680,5680,1
20230830,132500,123062290,5670,5670,5670,5670,0
20230830,132400,123062290,5670,5670,5670,5670,0
20230830,132300,123062290,5670,5670,5670,5670,0
20230830,132200,123062290,5670,5670,5670,5670,0
20230830,132100,123062290,5670,5670,5670,5670,0
20230830,132000,123062290,5670,5670,5670,5670,0
20230830,131900,123062290,5670,5670,5670,5670,0
20230830,131800,123062290,5670,5670,5670,5670,0
20230830,131700,123062290,5670,5670,5670,5670,0
20230830,131600,123062290,5670,5670,5670,5670,0
20230830,131500,123062290,5670,5670,5670,5670,0
20230830,131400,123062290,5670,5670,5670,5670,0
20230830,131300,123062290,5670,5670,5670,5670,469
20230830,131200,120403060,5680,5680,5680,5680,0
20230830,131100,120403060,5680,5680,5680,5680,627
20230830,131000,116841700,5670,5670,5670,5670,0
20230830,130900,116841700,5670,5670,5670,5670,0
20230830,130800,116841700,5670,5670,5670,5670,4
20230830,130700,116819020,5700,5700,5700,5700,0
20230830,130600,116819020,5700,5700,5700,5700,0
20230830,130500,116819020,5700,5700,5700,5700,0
20230830,130400,116819020,5700,5700,5700,5700,0
20230830,130300,116819020,5700,5700,5700,5700,1
20230830,130200,116813320,5700,5700,5700,5700,52
20230830,130100,116516920,5700,5700,5700,5700,2
20230830,130000,116505520,5700,5700,5700,5700,0
20230830,125900,116505520,5700,5700,5700,5700,0
20230830,125800,116505520,5700,5700,5700,5700,50
20230830,125700,116220520,5680,5680,5680,5680,160
20230830,125600,115311720,5680,5680,5680,5680,55
20230830,125500,114999320,5700,5700,5700,5690,90
20230830,125400,114487020,5680,5680,5680,5680,0
20230830,125300,114487020,5680,5680,5680,5680,0
20230830,125200,114487020,5680,5680,5680,5680,0
20230830,125100,114487020,5680,5680,5680,5680,0
20230830,125000,114487020,5680,5680,5680,5680,0
20230830,124900,114487020,5680,5680,5680,5680,0
20230830,124800,114487020,5680,5680,5680,5680,39
20230830,124700,114265500,5680,5690,5690,5680,100
20230830,124600,113696780,5680,5680,5680,5680,0
20230830,124500,113696780,5680,5680,5680,5680,0
20230830,124400,113696780,5680,5680,5680,5680,0
20230830,124300,113696780,5680,5680,5680,5680,0
20230830,124200,113696780,5680,5680,5680,5680,0
20230830,124100,113696780,5680,5680,5680,5680,0
20230830,124000,113696780,5680,5690,5690,5680,100
20230830,123900,113128020,5680,5680,5680,5680,0
20230830,123800,113128020,5680,5700,5700,5680,377
20230830,123700,110981930,5700,5700,5700,5700,40
20230830,123600,110753930,5700,5700,5700,5700,0
20230830,123500,110753930,5700,5700,5700,5700,0
20230830,123400,110753930,5700,5700,5700,5700,0
20230830,123300,110753930,5700,5700,5700,5700,100
20230830,123200,110183930,5700,5700,5700,5700,0
20230830,123100,110183930,5700,5700,5700,5700,0
20230830,123000,110183930,5700,5700,5700,5700,0
20230830,122900,110183930,5700,5700,5700,5700,0
20230830,122800,110183930,5700,5700,5700,5700,0
20230830,122700,110183930,5700,5700,5700,5700,0
20230830,122600,110183930,5700,5700,5700,5700,0
20230830,122500,110183930,5700,5700,5700,5700,0
20230830,122400,110183930,5700,5700,5700,5700,0
20230830,122300,110183930,5700,5700,5700,5700,6
20230830,122200,110149730,5700,5700,5700,5700,0
20230830,122100,110149730,5700,5700,5700,5700,0
20230830,122000,110149730,5700,5700,5700,5700,30
20230830,121900,109978730,5690,5690,5690,5690,0
20230830,121800,109978730,5690,5690,5690,5690,0
20230830,121700,109978730,5690,5690,5690,5690,0
20230830,121600,109978730,5690,5690,5690,5690,0
20230830,121500,109978730,5690,5730,5730,5690,215
20230830,121400,108748020,5750,5750,5750,5740,387
20230830,121300,106523630,5750,5720,5760,5720,1931
20230830,121200,95440040,5690,5690,5690,5690,0
20230830,121100,95440040,5690,5690,5690,5690,0
20230830,121000,95440040,5690,5690,5690,5690,0
20230830,120900,95440040,5690,5690,5690,5690,0
20230830,120800,95440040,5690,5690,5690,5690,0
20230830,120700,95440040,5690,5690,5690,5690,164
20230830,120600,94506880,5700,5700,5700,5700,36
20230830,120500,94301680,5700,5700,5700,5700,0
20230830,120400,94301680,5700,5700,5700,5700,0
20230830,120300,94301680,5700,5700,5700,5700,0
20230830,120200,94301680,5700,5700,5700,5700,15
20230830,120100,94216180,5700,5700,5700,5700,0
20230830,120000,94216180,5700,5700,5700,5700,0
20230830,115900,94216180,5700,5720,5720,5700,119
20230830,115800,93535700,5720,5720,5720,5720,36
20230830,115700,93329780,5720,5720,5720,5720,301
20230830,115600,91608060,5720,5720,5720,5720,0
20230830,115500,91608060,5720,5720,5720,5720,0
20230830,115400,91608060,5720,5720,5720,5720,8
20230830,115300,91562300,5720,5720,5720,5720,0
20230830,115200,91562300,5720,5720,5720,5720,17
20230830,115100,91465060,5710,5710,5710,5710,0
20230830,115000,91465060,5710,5710,5710,5710,58
20230830,114900,91133880,5720,5720,5720,5720,0
20230830,114800,91133880,5720,5720,5720,5720,0
20230830,114700,91133880,5720,5720,5720,5720,0
20230830,114600,91133880,5720,5720,5720,5720,0
20230830,114500,91133880,5720,5720,5720,5720,0
20230830,114400,91133880,5720,5720,5720,5720,0
20230830,114300,91133880,5720,5720,5720,5720,0
20230830,114200,91133880,5720,5720,5720,5720,78
20230830,114100,90687720,5720,5720,5720,5720,0
20230830,114000,90687720,5720,5720,5720,5720,4
20230830,113900,90664840,5720,5720,5720,5720,66
20230830,113800,90287320,5720,5720,5720,5720,102
20230830,113700,89703880,5720,5720,5720,5720,0
20230830,113600,89703880,5720,5720,5720,5720,2
20230830,113500,89692440,5720,5720,5720,5720,0
20230830,113400,89692440,5720,5720,5720,5720,0
20230830,113300,89692440,5720,5720,5720,5720,0
20230830,113200,89692440,5720,5720,5720,5720,0
20230830,113100,89692440,5720,5720,5720,5720,0
20230830,113000,89692440,5720,5720,5720,5720,0
20230830,112900,89692440,5720,5720,5720,5720,1
20230830,112800,89686720,5720,5720,5720,5720,0
20230830,112700,89686720,5720,5720,5720,5720,1
20230830,112600,89681000,5720,5730,5730,5720,101
20230830,112500,89103270,5740,5740,5740,5740,0
20230830,112400,89103270,5740,5740,5740,5740,0
20230830,112300,89103270,5740,5740,5740,5740,66
20230830,112200,88724430,5740,5740,5740,5740,0
20230830,112100,88724430,5740,5740,5740,5740,200
20230830,112000,87576430,5740,5740,5740,5740,0
20230830,111900,87576430,5740,5740,5740,5740,179
20230830,111800,86548970,5750,5750,5750,5750,0
20230830,111700,86548970,5750,5740,5750,5740,635
20230830,111600,82900500,5720,5720,5730,5720,2865
20230830,111500,66510690,5720,5720,5720,5720,50
20230830,111400,66224690,5720,5720,5720,5720,0
20230830,111300,66224690,5720,5720,5720,5720,331
20230830,111200,64331370,5710,5700,5710,5700,1396
20230830,111100,56374160,5690,5690,5690,5690,563
20230830,111000,53170690,5690,5690,5690,5690,0
20230830,110900,53170690,5690,5690,5690,5690,0
20230830,110800,53170690,5690,5680,5690,5680,500
20230830,110700,50326340,5680,5680,5680,5680,0
20230830,110600,50326340,5680,5680,5680,5680,15
20230830,110500,50241140,5690,5690,5690,5690,12
20230830,110400,50172860,5690,5690,5690,5690,17
20230830,110300,50076130,5690,5690,5690,5690,4
20230830,110200,50053370,5690,5690,5690,5690,10
20230830,110100,49996470,5690,5690,5690,5690,87
20230830,110000,49501440,5690,5690,5690,5690,0
20230830,105900,49501440,5690,5690,5690,5690,0
20230830,105800,49501440,5690,5690,5690,5690,1
20230830,105700,49495750,5700,5700,5700,5700,0
20230830,105600,49495750,5700,5700,5700,5700,0
20230830,105500,49495750,5700,5700,5700,5700,11
20230830,105400,49433050,5690,5690,5690,5690,1
20230830,105300,49427360,5690,5690,5690,5690,0
20230830,105200,49427360,5690,5690,5690,5690,0
20230830,105100,49427360,5690,5690,5690,5690,30
20230830,105000,49256660,5660,5660,5660,5660,0
20230830,104900,49256660,5660,5680,5700,5660,650
20230830,104800,45574050,5680,5680,5680,5680,1
20230830,104700,45568370,5680,5680,5680,5680,5
20230830,104600,45539970,5680,5680,5680,5680,0
20230830,104500,45539970,5680,5680,5680,5680,0
20230830,104400,45539970,5680,5680,5680,5680,0
20230830,104300,45539970,5680,5680,5680,5680,0
20230830,104200,45539970,5680,5680,5680,5680,0
20230830,104100,45539970,5680,5690,5690,5680,335
20230830,104000,43637140,5690,5690,5690,5690,197
20230830,103900,42516210,5690,5690,5690,5690,0
20230830,103800,42516210,5690,5690,5690,5690,3
20230830,103700,42499140,5670,5670,5670,5670,0
20230830,103600,42499140,5670,5670,5670,5670,0
20230830,103500,42499140,5670,5670,5670,5670,0
20230830,103400,42499140,5670,5670,5670,5670,0
20230830,103300,42499140,5670,5670,5670,5670,9
20230830,103200,42448110,5670,5670,5670,5670,0
20230830,103100,42448110,5670,5670,5670,5670,0
20230830,103000,42448110,5670,5670,5670,5670,0
20230830,102900,42448110,5670,5680,5680,5670,1301
20230830,102800,35067770,5680,5680,5680,5680,33
20230830,102700,34880330,5670,5670,5670,5670,10
20230830,102600,34823630,5670,5670,5670,5670,0
20230830,102500,34823630,5670,5670,5670,5670,0
20230830,102400,34823630,5670,5670,5670,5670,0
20230830,102300,34823630,5670,5670,5670,5670,1
20230830,102200,34817960,5670,5670,5670,5670,0
20230830,102100,34817960,5670,5670,5670,5670,2
20230830,102000,34806620,5670,5670,5670,5670,0
20230830,101900,34806620,5670,5670,5670,5670,19
20230830,101800,34698890,5660,5660,5660,5660,0
20230830,101700,34698890,5660,5660,5660,5660,0
20230830,101600,34698890,5660,5660,5660,5660,0
20230830,101500,34698890,5660,5660,5660,5660,0
20230830,101400,34698890,5660,5660,5660,5660,0
20230830,101300,34698890,5660,5690,5690,5660,1300
20230830,101200,27331130,5710,5710,5710,5710,0
20230830,101100,27331130,5710,5710,5710,5710,2
20230830,101000,27319710,5710,5710,5710,5710,400
20230830,100900,25035710,5710,5710,5710,5710,173
20230830,100800,24047880,5710,5710,5710,5710,0
20230830,100700,24047880,5710,5710,5710,5710,0
20230830,100600,24047880,5710,5710,5710,5710,0
20230830,100500,24047880,5710,5710,5710,5710,0
20230830,100400,24047880,5710,5710,5710,5710,0
20230830,100300,24047880,5710,5710,5710,5710,1
20230830,100200,24042170,5690,5690,5690,5690,0
20230830,100100,24042170,5690,5690,5690,5690,0
20230830,100000,24042170,5690,5690,5690,5690,2
20230830,095900,24030790,5690,5690,5690,5690,9
20230830,095800,23979580,5690,5690,5690,5690,0
20230830,095700,23979580,5690,5690,5690,5690,0
20230830,095600,23979580,5690,5690,5690,5690,0
20230830,095500,23979580,5690,5690,5690,5690,0
20230830,095400,23979580,5690,5690,5690,5690,751
20230830,095300,19706390,5690,5690,5690,5690,0
20230830,095200,19706390,5690,5690,5690,5690,0
20230830,095100,19706390,5690,5690,5690,5690,0
20230830,095000,19706390,5690,5690,5690,5690,0
20230830,094900,19706390,5690,5690,5690,5690,2
20230830,094800,19695010,5700,5700,5700,5700,119
20230830,094700,19016710,5700,5700,5700,5700,30
20230830,094600,18845710,5700,5700,5700,5700,4
20230830,094500,18822910,5690,5690,5690,5690,1
20230830,094400,18817220,5690,5690,5690,5690,0
20230830,094300,18817220,5690,5690,5690,5690,0
20230830,094200,18817220,5690,5690,5690,5690,18
20230830,094100,18714800,5670,5670,5670,5670,5
20230830,094000,18686450,5690,5690,5690,5690,18
20230830,093900,18584030,5690,5690,5690,5690,498
20230830,093800,15750410,5690,5690,5690,5690,1
20230830,093700,15744720,5680,5680,5680,5680,2
20230830,093600,15733360,5670,5670,5670,5670,12
20230830,093500,15665320,5670,5670,5670,5670,69
20230830,093400,15274090,5690,5690,5690,5690,25
20230830,093300,15131840,5680,5680,5690,5680,50
20230830,093200,14847830,5690,5680,5690,5680,11
20230830,093100,14785340,5680,5690,5690,5680,277
20230830,093000,13211570,5690,5690,5690,5690,98
20230830,092900,12653950,5690,5690,5690,5690,92
20230830,092800,12130470,5690,5690,5690,5690,0
20230830,092700,12130470,5690,5690,5690,5690,10
20230830,092600,12073570,5690,5690,5690,5690,2
20230830,092500,12062190,5690,5680,5690,5680,6
20230830,092400,12028100,5700,5700,5700,5700,0
20230830,092300,12028100,5700,5700,5700,5700,50
20230830,092200,11743100,5700,5700,5700,5700,0
20230830,092100,11743100,5700,5690,5700,5690,132
20230830,092000,10991920,5680,5680,5680,5680,0
20230830,091900,10991920,5680,5680,5680,5680,4
20230830,091800,10969200,5680,5680,5680,5680,0
20230830,091700,10969200,5680,5680,5680,5680,0
20230830,091600,10969200,5680,5680,5680,5680,72
20230830,091500,10560240,5680,5680,5680,5680,10
20230830,091400,10503440,5680,5680,5680,5680,25
20230830,091300,10361440,5670,5680,5680,5670,193
20230830,091200,9265300,5750,5690,5750,5690,413
20230830,091100,6893820,5650,5650,5650,5650,0
20230830,091000,6893820,5650,5670,5680,5650,12
20230830,090900,6825810,5650,5660,5660,5650,109
20230830,090800,6209680,5750,5710,5750,5710,10
20230830,090700,6152530,5660,5670,5670,5660,229
20230830,090600,4854150,5670,5670,5670,5670,0
20230830,090500,4854150,5670,5660,5670,5660,13
20230830,090400,4780550,5660,5610,5660,5610,11
20230830,090300,4718790,5650,5650,5650,5650,0
20230830,090200,4718790,5650,5670,5670,5650,414
20230830,090100,2379490,5670,5680,5680,5670,110
20230830,090000,1755100,5700,5700,5700,5690,308