KissMeData/084670/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194500,5895810,13530,13580,13580,13530,2
20230830,194400,5895810,13530,13530,13530,13530,0
20230830,194300,5895810,13530,13530,13530,13530,0
20230830,194200,5895810,13530,13530,13530,13530,0
20230830,194100,5895810,13530,13530,13530,13530,0
20230830,194000,5895810,13530,13530,13530,13530,0
20230830,193900,5895810,13530,13530,13530,13530,0
20230830,193800,5895810,13530,13530,13530,13530,0
20230830,193700,5895810,13530,13530,13530,13530,0
20230830,193600,5895810,13530,13530,13530,13530,0
20230830,193500,5895810,13530,13530,13530,13530,0
20230830,193400,5895810,13530,13530,13530,13530,0
20230830,193300,5895810,13530,13530,13530,13530,0
20230830,193200,5895810,13530,13530,13530,13530,0
20230830,193100,5895810,13530,13530,13530,13530,0
20230830,193000,5895810,13530,13530,13530,13530,0
20230830,192900,5895810,13530,13530,13530,13530,0
20230830,192800,5895810,13530,13530,13530,13530,0
20230830,192700,5895810,13530,13530,13530,13530,0
20230830,192600,5895810,13530,13530,13530,13530,0
20230830,192500,5895810,13530,13530,13530,13530,0
20230830,192400,5895810,13530,13530,13530,13530,0
20230830,192300,5895810,13530,13530,13530,13530,0
20230830,192200,5895810,13530,13530,13530,13530,0
20230830,192100,5895810,13530,13530,13530,13530,0
20230830,192000,5895810,13530,13530,13530,13530,0
20230830,191900,5895810,13530,13530,13530,13530,0
20230830,191800,5895810,13530,13530,13530,13530,0
20230830,191700,5895810,13530,13530,13530,13530,0
20230830,191600,5895810,13530,13530,13530,13530,0
20230830,191500,5895810,13530,13580,13580,13530,2
20230830,191400,5895810,13530,13530,13530,13530,0
20230830,191300,5895810,13530,13530,13530,13530,0
20230830,191200,5895810,13530,13530,13530,13530,0
20230830,191100,5895810,13530,13530,13530,13530,0
20230830,191000,5895810,13530,13530,13530,13530,0
20230830,190900,5895810,13530,13530,13530,13530,0
20230830,190800,5895810,13530,13530,13530,13530,0
20230830,190700,5895810,13530,13530,13530,13530,0
20230830,190600,5895810,13530,13530,13530,13530,0
20230830,190500,5895810,13530,13530,13530,13530,0
20230830,190400,5895810,13530,13530,13530,13530,0
20230830,190300,5895810,13530,13530,13530,13530,0
20230830,190200,5895810,13530,13530,13530,13530,0
20230830,190100,5895810,13530,13530,13530,13530,0
20230830,190000,5895810,13530,13530,13530,13530,0
20230830,185900,5895810,13530,13530,13530,13530,0
20230830,185800,5895810,13530,13530,13530,13530,0
20230830,185700,5895810,13530,13530,13530,13530,0
20230830,185600,5895810,13530,13530,13530,13530,0
20230830,185500,5895810,13530,13530,13530,13530,0
20230830,185400,5895810,13530,13530,13530,13530,0
20230830,185300,5895810,13530,13530,13530,13530,0
20230830,185200,5895810,13530,13530,13530,13530,0
20230830,185100,5895810,13530,13530,13530,13530,0
20230830,185000,5895810,13530,13530,13530,13530,0
20230830,184900,5895810,13530,13530,13530,13530,0
20230830,184800,5895810,13530,13530,13530,13530,0
20230830,184700,5895810,13530,13530,13530,13530,0
20230830,184600,5895810,13530,13530,13530,13530,0
20230830,184500,5895810,13530,13580,13580,13530,2
20230830,184400,5895810,13530,13530,13530,13530,0
20230830,184300,5895810,13530,13530,13530,13530,0
20230830,184200,5895810,13530,13530,13530,13530,0
20230830,184100,5895810,13530,13530,13530,13530,0
20230830,184000,5895810,13530,13530,13530,13530,0
20230830,183900,5895810,13530,13530,13530,13530,0
20230830,183800,5895810,13530,13530,13530,13530,0
20230830,183700,5895810,13530,13530,13530,13530,0
20230830,183600,5895810,13530,13530,13530,13530,0
20230830,183500,5895810,13530,13530,13530,13530,0
20230830,183400,5895810,13530,13530,13530,13530,0
20230830,183300,5895810,13530,13530,13530,13530,0
20230830,183200,5895810,13530,13530,13530,13530,0
20230830,183100,5895810,13530,13530,13530,13530,0
20230830,183000,5895810,13530,13530,13530,13530,0
20230830,182900,5895810,13530,13530,13530,13530,0
20230830,182800,5895810,13530,13530,13530,13530,0
20230830,182700,5895810,13530,13530,13530,13530,0
20230830,182600,5895810,13530,13530,13530,13530,0
20230830,182500,5895810,13530,13530,13530,13530,0
20230830,182400,5895810,13530,13530,13530,13530,0
20230830,182300,5895810,13530,13530,13530,13530,0
20230830,182200,5895810,13530,13530,13530,13530,0
20230830,182100,5895810,13530,13530,13530,13530,0
20230830,182000,5895810,13530,13530,13530,13530,0
20230830,181900,5895810,13530,13530,13530,13530,0
20230830,181800,5895810,13530,13530,13530,13530,0
20230830,181700,5895810,13530,13530,13530,13530,0
20230830,181600,5895810,13530,13530,13530,13530,0
20230830,181500,5895810,13530,13580,13580,13530,2
20230830,181400,5895810,13530,13530,13530,13530,0
20230830,181300,5895810,13530,13530,13530,13530,0
20230830,181200,5895810,13530,13530,13530,13530,0
20230830,181100,5895810,13530,13530,13530,13530,0
20230830,181000,5895810,13530,13530,13530,13530,0
20230830,180900,5895810,13530,13530,13530,13530,0
20230830,180800,5895810,13530,13530,13530,13530,0
20230830,180700,5895810,13530,13530,13530,13530,0
20230830,180600,5895810,13530,13530,13530,13530,0
20230830,180500,5895810,13530,13530,13530,13530,0
20230830,180400,5895810,13530,13530,13530,13530,0
20230830,180300,5895810,13530,13530,13530,13530,0
20230830,180200,5895810,13530,13530,13530,13530,0
20230830,180100,5895810,13530,13530,13530,13530,0
20230830,180000,5895810,13530,13530,13530,13530,0
20230830,175900,5895810,13530,13530,13530,13530,0
20230830,175800,5895810,13530,13530,13530,13530,0
20230830,175700,5895810,13530,13530,13530,13530,0
20230830,175600,5895810,13530,13530,13530,13530,0
20230830,175500,5895810,13530,13530,13530,13530,0
20230830,175400,5895810,13530,13530,13530,13530,0
20230830,175300,5895810,13530,13530,13530,13530,0
20230830,175200,5895810,13530,13530,13530,13530,0
20230830,175100,5895810,13530,13530,13530,13530,0
20230830,175000,5895810,13530,13530,13530,13530,0
20230830,174900,5895810,13530,13530,13530,13530,0
20230830,174800,5895810,13530,13530,13530,13530,0
20230830,174700,5895810,13530,13530,13530,13530,0
20230830,174600,5895810,13530,13530,13530,13530,0
20230830,174500,5895810,13530,13580,13580,13530,2
20230830,174400,5895810,13530,13530,13530,13530,0
20230830,174300,5895810,13530,13530,13530,13530,0
20230830,174200,5895810,13530,13530,13530,13530,0
20230830,174100,5895810,13530,13530,13530,13530,0
20230830,174000,5895810,13530,13530,13530,13530,0
20230830,173900,5895810,13530,13530,13530,13530,0
20230830,173800,5895810,13530,13530,13530,13530,0
20230830,173700,5895810,13530,13530,13530,13530,0
20230830,173600,5895810,13530,13530,13530,13530,0
20230830,173500,5895810,13530,13530,13530,13530,0
20230830,173400,5895810,13530,13530,13530,13530,0
20230830,173300,5895810,13530,13530,13530,13530,0
20230830,173200,5895810,13530,13530,13530,13530,0
20230830,173100,5895810,13530,13530,13530,13530,0
20230830,173000,5895810,13530,13530,13530,13530,0
20230830,172900,5895810,13530,13530,13530,13530,0
20230830,172800,5895810,13530,13530,13530,13530,0
20230830,172700,5895810,13530,13530,13530,13530,0
20230830,172600,5895810,13530,13530,13530,13530,0
20230830,172500,5895810,13530,13530,13530,13530,0
20230830,172400,5895810,13530,13530,13530,13530,0
20230830,172300,5895810,13530,13530,13530,13530,0
20230830,172200,5895810,13530,13530,13530,13530,0
20230830,172100,5895810,13530,13530,13530,13530,0
20230830,172000,5895810,13530,13530,13530,13530,0
20230830,171900,5895810,13530,13530,13530,13530,0
20230830,171800,5895810,13530,13530,13530,13530,0
20230830,171700,5895810,13530,13530,13530,13530,0
20230830,171600,5895810,13530,13530,13530,13530,0
20230830,171500,5895810,13530,13580,13580,13530,2
20230830,171400,5895810,13530,13530,13530,13530,0
20230830,171300,5895810,13530,13530,13530,13530,0
20230830,171200,5895810,13530,13530,13530,13530,0
20230830,171100,5895810,13530,13530,13530,13530,0
20230830,171000,5895810,13530,13530,13530,13530,0
20230830,170900,5895810,13530,13530,13530,13530,0
20230830,170800,5895810,13530,13530,13530,13530,0
20230830,170700,5895810,13530,13530,13530,13530,0
20230830,170600,5895810,13530,13530,13530,13530,0
20230830,170500,5895810,13530,13530,13530,13530,0
20230830,170400,5895810,13530,13530,13530,13530,0
20230830,170300,5895810,13530,13530,13530,13530,0
20230830,170200,5895810,13530,13530,13530,13530,0
20230830,170100,5895810,13530,13530,13530,13530,0
20230830,170000,5895810,13530,13530,13530,13530,0
20230830,165900,5895810,13530,13530,13530,13530,0
20230830,165800,5895810,13530,13530,13530,13530,0
20230830,165700,5895810,13530,13530,13530,13530,0
20230830,165600,5895810,13530,13530,13530,13530,0
20230830,165500,5895810,13530,13530,13530,13530,0
20230830,165400,5895810,13530,13530,13530,13530,0
20230830,165300,5895810,13530,13530,13530,13530,0
20230830,165200,5895810,13530,13530,13530,13530,0
20230830,165100,5895810,13530,13530,13530,13530,0
20230830,165000,5895810,13530,13530,13530,13530,0
20230830,164900,5895810,13530,13530,13530,13530,0
20230830,164800,5895810,13530,13530,13530,13530,0
20230830,164700,5895810,13530,13530,13530,13530,0
20230830,164600,5895810,13530,13530,13530,13530,0
20230830,164500,5895810,13530,13580,13580,13530,2
20230830,164400,5895810,13530,13530,13530,13530,0
20230830,164300,5895810,13530,13530,13530,13530,0
20230830,164200,5895810,13530,13530,13530,13530,0
20230830,164100,5895810,13530,13530,13530,13530,0
20230830,164000,5895810,13530,13530,13530,13530,0
20230830,163900,5895810,13530,13530,13530,13530,0
20230830,163800,5895810,13530,13530,13530,13530,0
20230830,163700,5895810,13530,13530,13530,13530,0
20230830,163600,5895810,13530,13530,13530,13530,0
20230830,163500,5895810,13530,13530,13530,13530,0
20230830,163400,5895810,13530,13530,13530,13530,0
20230830,163300,5895810,13530,13530,13530,13530,0
20230830,163200,5895810,13530,13530,13530,13530,0
20230830,163100,5895810,13530,13530,13530,13530,0
20230830,163000,5895810,13530,13530,13530,13530,0
20230830,162900,5895810,13530,13530,13530,13530,0
20230830,162800,5895810,13530,13530,13530,13530,0
20230830,162700,5895810,13530,13530,13530,13530,0
20230830,162600,5895810,13530,13530,13530,13530,0
20230830,162500,5895810,13530,13530,13530,13530,0
20230830,162400,5895810,13530,13530,13530,13530,0
20230830,162300,5895810,13530,13530,13530,13530,0
20230830,162200,5895810,13530,13530,13530,13530,0
20230830,162100,5895810,13530,13530,13530,13530,0
20230830,162000,5895810,13530,13530,13530,13530,0
20230830,161900,5895810,13530,13530,13530,13530,0
20230830,161800,5895810,13530,13530,13530,13530,0
20230830,161700,5895810,13530,13530,13530,13530,0
20230830,161600,5895810,13530,13530,13530,13530,0
20230830,161500,5895810,13530,13580,13580,13530,2
20230830,161400,5895810,13530,13530,13530,13530,0
20230830,161300,5895810,13530,13530,13530,13530,0
20230830,161200,5895810,13530,13530,13530,13530,0
20230830,161100,5895810,13530,13530,13530,13530,0
20230830,161000,5895810,13530,13530,13530,13530,0
20230830,160900,5895810,13530,13530,13530,13530,0
20230830,160800,5895810,13530,13530,13530,13530,0
20230830,160700,5895810,13530,13530,13530,13530,0
20230830,160600,5895810,13530,13530,13530,13530,0
20230830,160500,5895810,13530,13530,13530,13530,0
20230830,160400,5895810,13530,13530,13530,13530,0
20230830,160300,5895810,13530,13530,13530,13530,0
20230830,160200,5895810,13530,13530,13530,13530,0
20230830,160100,5895810,13530,13530,13530,13530,0
20230830,160000,5895810,13530,13530,13530,13530,0
20230830,155900,5895810,13530,13530,13530,13530,0
20230830,155800,5895810,13530,13530,13530,13530,0
20230830,155700,5895810,13530,13530,13530,13530,0
20230830,155600,5895810,13530,13530,13530,13530,0
20230830,155500,5895810,13530,13530,13530,13530,0
20230830,155400,5895810,13530,13530,13530,13530,0
20230830,155300,5895810,13530,13530,13530,13530,0
20230830,155200,5895810,13530,13530,13530,13530,0
20230830,155100,5895810,13530,13530,13530,13530,0
20230830,155000,5895810,13530,13530,13530,13530,0
20230830,154900,5895810,13530,13530,13530,13530,0
20230830,154800,5895810,13530,13530,13530,13530,0
20230830,154700,5895810,13530,13530,13530,13530,0
20230830,154600,5895810,13530,13530,13530,13530,0
20230830,154500,5895810,13530,13580,13580,13530,2
20230830,154400,5895810,13530,13530,13530,13530,0
20230830,154300,5895810,13530,13530,13530,13530,0
20230830,154200,5895810,13530,13530,13530,13530,0
20230830,154100,5895810,13530,13530,13530,13530,0
20230830,154000,5895810,13530,13530,13530,13530,0
20230830,153900,5895810,13530,13530,13530,13530,0
20230830,153800,5895810,13530,13530,13530,13530,0
20230830,153700,5895810,13530,13530,13530,13530,0
20230830,153600,5895810,13530,13530,13530,13530,0
20230830,153500,5895810,13530,13530,13530,13530,0
20230830,153400,5895810,13530,13530,13530,13530,0
20230830,153300,5895810,13530,13530,13530,13530,0
20230830,153200,5895810,13530,13530,13530,13530,0
20230830,153100,5895810,13530,13530,13530,13530,0
20230830,153000,5895810,13530,13530,13530,13530,0
20230830,152900,5895810,13530,13530,13530,13530,0
20230830,152800,5895810,13530,13530,13530,13530,0
20230830,152700,5895810,13530,13530,13530,13530,0
20230830,152600,5895810,13530,13530,13530,13530,0
20230830,152500,5895810,13530,13530,13530,13530,0
20230830,152400,5895810,13530,13530,13530,13530,0
20230830,152300,5895810,13530,13530,13530,13530,0
20230830,152200,5895810,13530,13530,13530,13530,0
20230830,152100,5895810,13530,13530,13530,13530,0
20230830,152000,5895810,13530,13530,13530,13530,0
20230830,151900,5895810,13530,13530,13530,13530,0
20230830,151800,5895810,13530,13530,13530,13530,0
20230830,151700,5895810,13530,13530,13530,13530,0
20230830,151600,5895810,13530,13530,13530,13530,0
20230830,151500,5895810,13530,13530,13530,13530,0
20230830,151400,5895810,13530,13530,13530,13530,0
20230830,151300,5895810,13530,13530,13530,13530,0
20230830,151200,5895810,13530,13530,13530,13530,0
20230830,151100,5895810,13530,13530,13530,13530,0
20230830,151000,5895810,13530,13530,13530,13530,0
20230830,150900,5895810,13530,13580,13580,13530,2
20230830,150800,5868700,13600,13600,13600,13600,0
20230830,150700,5868700,13600,13600,13600,13600,0
20230830,150600,5868700,13600,13600,13600,13600,0
20230830,150500,5868700,13600,13600,13600,13600,1
20230830,150400,5855100,13600,13600,13600,13600,69
20230830,150300,4916700,13600,13600,13600,13600,0
20230830,150200,4916700,13600,13600,13600,13600,1
20230830,150100,4903100,13600,13600,13600,13600,0
20230830,150000,4903100,13600,13600,13600,13600,0
20230830,145900,4903100,13600,13600,13600,13600,0
20230830,145800,4903100,13600,13600,13600,13600,0
20230830,145700,4903100,13600,13600,13600,13600,0
20230830,145600,4903100,13600,13600,13600,13600,0
20230830,145500,4903100,13600,13600,13600,13600,0
20230830,145400,4903100,13600,13600,13600,13600,0
20230830,145300,4903100,13600,13600,13600,13600,0
20230830,145200,4903100,13600,13600,13600,13600,0
20230830,145100,4903100,13600,13600,13600,13600,0
20230830,145000,4903100,13600,13600,13600,13600,0
20230830,144900,4903100,13600,13600,13600,13600,0
20230830,144800,4903100,13600,13600,13600,13600,0
20230830,144700,4903100,13600,13600,13600,13600,0
20230830,144600,4903100,13600,13600,13600,13600,0
20230830,144500,4903100,13600,13600,13600,13600,0
20230830,144400,4903100,13600,13600,13600,13600,0
20230830,144300,4903100,13600,13600,13600,13600,0
20230830,144200,4903100,13600,13600,13600,13600,0
20230830,144100,4903100,13600,13600,13600,13600,0
20230830,144000,4903100,13600,13600,13600,13600,0
20230830,143900,4903100,13600,13600,13600,13600,0
20230830,143800,4903100,13600,13600,13600,13600,0
20230830,143700,4903100,13600,13600,13600,13600,0
20230830,143600,4903100,13600,13600,13600,13600,0
20230830,143500,4903100,13600,13600,13600,13600,0
20230830,143400,4903100,13600,13600,13600,13600,0
20230830,143300,4903100,13600,13600,13600,13600,0
20230830,143200,4903100,13600,13580,13600,13580,7
20230830,143100,4807940,13470,13460,13570,13460,3
20230830,143000,4767440,13560,13560,13560,13560,0
20230830,142900,4767440,13560,13560,13560,13560,0
20230830,142800,4767440,13560,13560,13560,13560,1
20230830,142700,4753880,13450,13450,13450,13450,4
20230830,142600,4700080,13450,13450,13450,13450,0
20230830,142500,4700080,13450,13450,13450,13450,0
20230830,142400,4700080,13450,13450,13450,13450,0
20230830,142300,4700080,13450,13450,13450,13450,0
20230830,142200,4700080,13450,13450,13450,13450,0
20230830,142100,4700080,13450,13450,13450,13450,0
20230830,142000,4700080,13450,13450,13450,13450,0
20230830,141900,4700080,13450,13450,13450,13450,0
20230830,141800,4700080,13450,13450,13450,13450,0
20230830,141700,4700080,13450,13450,13450,13450,0
20230830,141600,4700080,13450,13450,13450,13450,0
20230830,141500,4700080,13450,13450,13450,13450,0
20230830,141400,4700080,13450,13450,13450,13450,0
20230830,141300,4700080,13450,13450,13450,13450,0
20230830,141200,4700080,13450,13450,13450,13450,0
20230830,141100,4700080,13450,13450,13450,13450,0
20230830,141000,4700080,13450,13450,13450,13450,0
20230830,140900,4700080,13450,13450,13450,13450,0
20230830,140800,4700080,13450,13450,13450,13450,0
20230830,140700,4700080,13450,13450,13450,13450,0
20230830,140600,4700080,13450,13450,13450,13450,0
20230830,140500,4700080,13450,13450,13450,13450,0
20230830,140400,4700080,13450,13450,13450,13450,0
20230830,140300,4700080,13450,13450,13450,13450,0
20230830,140200,4700080,13450,13450,13450,13450,0
20230830,140100,4700080,13450,13450,13450,13450,0
20230830,140000,4700080,13450,13450,13450,13450,0
20230830,135900,4700080,13450,13450,13450,13450,0
20230830,135800,4700080,13450,13450,13450,13450,0
20230830,135700,4700080,13450,13450,13450,13450,0
20230830,135600,4700080,13450,13450,13450,13450,0
20230830,135500,4700080,13450,13450,13450,13450,0
20230830,135400,4700080,13450,13450,13450,13450,0
20230830,135300,4700080,13450,13450,13450,13450,0
20230830,135200,4700080,13450,13450,13450,13450,0
20230830,135100,4700080,13450,13450,13450,13450,0
20230830,135000,4700080,13450,13450,13450,13450,10
20230830,134900,4565580,13450,13450,13450,13450,0
20230830,134800,4565580,13450,13450,13450,13450,0
20230830,134700,4565580,13450,13450,13450,13450,0
20230830,134600,4565580,13450,13450,13450,13450,0
20230830,134500,4565580,13450,13450,13450,13450,0
20230830,134400,4565580,13450,13490,13490,13450,10
20230830,134300,4430810,13600,13600,13600,13600,0
20230830,134200,4430810,13600,13600,13600,13600,0
20230830,134100,4430810,13600,13600,13600,13600,0
20230830,134000,4430810,13600,13600,13600,13600,0
20230830,133900,4430810,13600,13600,13600,13600,0
20230830,133800,4430810,13600,13600,13600,13600,0
20230830,133700,4430810,13600,13600,13600,13600,1
20230830,133600,4417210,13500,13500,13500,13500,1
20230830,133500,4403710,13600,13600,13600,13600,0
20230830,133400,4403710,13600,13600,13600,13600,0
20230830,133300,4403710,13600,13600,13600,13600,0
20230830,133200,4403710,13600,13600,13600,13600,0
20230830,133100,4403710,13600,13600,13600,13600,0
20230830,133000,4403710,13600,13600,13600,13600,0
20230830,132900,4403710,13600,13600,13600,13600,0
20230830,132800,4403710,13600,13600,13600,13600,1
20230830,132700,4390110,13600,13490,13600,13490,10
20230830,132600,4254220,13600,13600,13600,13600,0
20230830,132500,4254220,13600,13560,13600,13480,3
20230830,132400,4213580,13470,13470,13470,13470,1
20230830,132300,4200110,13560,13560,13560,13560,0
20230830,132200,4200110,13560,13560,13560,13560,0
20230830,132100,4200110,13560,13560,13560,13560,0
20230830,132000,4200110,13560,13560,13560,13560,0
20230830,131900,4200110,13560,13560,13560,13560,0
20230830,131800,4200110,13560,13560,13560,13560,0
20230830,131700,4200110,13560,13560,13560,13560,0
20230830,131600,4200110,13560,13560,13560,13560,0
20230830,131500,4200110,13560,13560,13560,13560,0
20230830,131400,4200110,13560,13560,13560,13560,0
20230830,131300,4200110,13560,13560,13560,13560,0
20230830,131200,4200110,13560,13560,13560,13560,0
20230830,131100,4200110,13560,13560,13560,13560,0
20230830,131000,4200110,13560,13560,13560,13560,0
20230830,130900,4200110,13560,13560,13560,13560,0
20230830,130800,4200110,13560,13560,13560,13560,0
20230830,130700,4200110,13560,13560,13560,13560,0
20230830,130600,4200110,13560,13560,13560,13560,0
20230830,130500,4200110,13560,13560,13560,13560,0
20230830,130400,4200110,13560,13560,13560,13560,0
20230830,130300,4200110,13560,13560,13560,13560,0
20230830,130200,4200110,13560,13560,13560,13560,0
20230830,130100,4200110,13560,13560,13560,13560,0
20230830,130000,4200110,13560,13560,13560,13560,0
20230830,125900,4200110,13560,13560,13560,13560,0
20230830,125800,4200110,13560,13560,13560,13560,0
20230830,125700,4200110,13560,13560,13560,13560,0
20230830,125600,4200110,13560,13560,13560,13560,0
20230830,125500,4200110,13560,13560,13560,13560,0
20230830,125400,4200110,13560,13560,13560,13560,0
20230830,125300,4200110,13560,13560,13560,13560,0
20230830,125200,4200110,13560,13560,13560,13560,0
20230830,125100,4200110,13560,13560,13560,13560,0
20230830,125000,4200110,13560,13560,13560,13560,0
20230830,124900,4200110,13560,13560,13560,13560,0
20230830,124800,4200110,13560,13560,13560,13560,0
20230830,124700,4200110,13560,13560,13560,13560,0
20230830,124600,4200110,13560,13560,13560,13560,0
20230830,124500,4200110,13560,13560,13560,13560,0
20230830,124400,4200110,13560,13560,13560,13560,0
20230830,124300,4200110,13560,13450,13560,13450,4
20230830,124200,4146080,13560,13560,13560,13560,1
20230830,124100,4132520,13440,13440,13440,13440,1
20230830,124000,4119080,13610,13610,13610,13610,0
20230830,123900,4119080,13610,13610,13610,13610,0
20230830,123800,4119080,13610,13610,13610,13610,0
20230830,123700,4119080,13610,13610,13610,13610,0
20230830,123600,4119080,13610,13610,13610,13610,0
20230830,123500,4119080,13610,13610,13610,13610,0
20230830,123400,4119080,13610,13610,13610,13610,0
20230830,123300,4119080,13610,13610,13610,13610,0
20230830,123200,4119080,13610,13610,13610,13610,0
20230830,123100,4119080,13610,13430,13610,13430,7
20230830,123000,4024090,13410,13410,13410,13410,0
20230830,122900,4024090,13410,13410,13410,13410,0
20230830,122800,4024090,13410,13410,13410,13410,0
20230830,122700,4024090,13410,13410,13410,13410,0
20230830,122600,4024090,13410,13410,13410,13410,0
20230830,122500,4024090,13410,13410,13410,13410,0
20230830,122400,4024090,13410,13410,13410,13410,2
20230830,122300,3997270,13570,13570,13570,13570,0
20230830,122200,3997270,13570,13570,13570,13570,0
20230830,122100,3997270,13570,13410,13570,13410,4
20230830,122000,3943370,13410,13410,13410,13410,0
20230830,121900,3943370,13410,13410,13410,13410,0
20230830,121800,3943370,13410,13410,13410,13410,0
20230830,121700,3943370,13410,13410,13410,13410,0
20230830,121600,3943370,13410,13410,13410,13410,0
20230830,121500,3943370,13410,13410,13410,13410,0
20230830,121400,3943370,13410,13410,13410,13410,1
20230830,121300,3929960,13400,13400,13400,13400,0
20230830,121200,3929960,13400,13400,13400,13400,0
20230830,121100,3929960,13400,13400,13400,13400,0
20230830,121000,3929960,13400,13400,13400,13400,32
20230830,120900,3501160,13400,13400,13400,13400,3
20230830,120800,3460960,13400,13400,13400,13400,0
20230830,120700,3460960,13400,13400,13400,13400,0
20230830,120600,3460960,13400,13400,13400,13400,0
20230830,120500,3460960,13400,13400,13400,13400,0
20230830,120400,3460960,13400,13400,13400,13400,0
20230830,120300,3460960,13400,13400,13400,13400,0
20230830,120200,3460960,13400,13400,13400,13400,0
20230830,120100,3460960,13400,13400,13400,13400,0
20230830,120000,3460960,13400,13400,13400,13400,0
20230830,115900,3460960,13400,13400,13400,13400,0
20230830,115800,3460960,13400,13400,13400,13400,0
20230830,115700,3460960,13400,13400,13400,13400,0
20230830,115600,3460960,13400,13400,13400,13400,0
20230830,115500,3460960,13400,13400,13400,13400,37
20230830,115400,2965160,13400,13400,13400,13400,0
20230830,115300,2965160,13400,13400,13400,13400,0
20230830,115200,2965160,13400,13400,13400,13400,0
20230830,115100,2965160,13400,13400,13400,13400,0
20230830,115000,2965160,13400,13400,13400,13400,0
20230830,114900,2965160,13400,13400,13400,13400,0
20230830,114800,2965160,13400,13400,13400,13400,0
20230830,114700,2965160,13400,13400,13400,13400,0
20230830,114600,2965160,13400,13400,13400,13400,0
20230830,114500,2965160,13400,13400,13400,13400,0
20230830,114400,2965160,13400,13400,13400,13400,0
20230830,114300,2965160,13400,13400,13400,13400,0
20230830,114200,2965160,13400,13400,13400,13400,0
20230830,114100,2965160,13400,13400,13400,13400,0
20230830,114000,2965160,13400,13400,13400,13400,0
20230830,113900,2965160,13400,13400,13400,13400,0
20230830,113800,2965160,13400,13400,13400,13400,0
20230830,113700,2965160,13400,13400,13400,13400,0
20230830,113600,2965160,13400,13400,13400,13400,0
20230830,113500,2965160,13400,13400,13400,13400,2
20230830,113400,2938360,13400,13400,13400,13400,0
20230830,113300,2938360,13400,13400,13400,13400,0
20230830,113200,2938360,13400,13400,13400,13400,0
20230830,113100,2938360,13400,13400,13400,13400,0
20230830,113000,2938360,13400,13400,13400,13400,0
20230830,112900,2938360,13400,13400,13400,13400,0
20230830,112800,2938360,13400,13400,13400,13400,0
20230830,112700,2938360,13400,13400,13400,13400,0
20230830,112600,2938360,13400,13400,13400,13400,0
20230830,112500,2938360,13400,13400,13400,13400,0
20230830,112400,2938360,13400,13400,13400,13400,0
20230830,112300,2938360,13400,13400,13400,13400,0
20230830,112200,2938360,13400,13400,13400,13400,0
20230830,112100,2938360,13400,13400,13400,13400,0
20230830,112000,2938360,13400,13400,13400,13400,0
20230830,111900,2938360,13400,13400,13400,13400,0
20230830,111800,2938360,13400,13400,13400,13400,0
20230830,111700,2938360,13400,13400,13400,13400,0
20230830,111600,2938360,13400,13400,13400,13400,0
20230830,111500,2938360,13400,13400,13400,13400,0
20230830,111400,2938360,13400,13400,13400,13400,0
20230830,111300,2938360,13400,13400,13400,13400,0
20230830,111200,2938360,13400,13400,13400,13400,0
20230830,111100,2938360,13400,13400,13400,13400,0
20230830,111000,2938360,13400,13400,13400,13400,0
20230830,110900,2938360,13400,13400,13400,13400,0
20230830,110800,2938360,13400,13400,13400,13400,0
20230830,110700,2938360,13400,13400,13400,13400,0
20230830,110600,2938360,13400,13400,13400,13400,0
20230830,110500,2938360,13400,13400,13400,13400,0
20230830,110400,2938360,13400,13400,13400,13400,0
20230830,110300,2938360,13400,13400,13400,13400,5
20230830,110200,2871360,13400,13400,13400,13400,0
20230830,110100,2871360,13400,13400,13400,13400,0
20230830,110000,2871360,13400,13400,13400,13400,0
20230830,105900,2871360,13400,13400,13400,13400,0
20230830,105800,2871360,13400,13400,13400,13400,0
20230830,105700,2871360,13400,13400,13400,13400,0
20230830,105600,2871360,13400,13400,13400,13400,0
20230830,105500,2871360,13400,13400,13400,13400,0
20230830,105400,2871360,13400,13400,13400,13400,0
20230830,105300,2871360,13400,13400,13400,13400,0
20230830,105200,2871360,13400,13400,13400,13400,0
20230830,105100,2871360,13400,13400,13400,13400,0
20230830,105000,2871360,13400,13400,13400,13400,0
20230830,104900,2871360,13400,13400,13400,13400,0
20230830,104800,2871360,13400,13400,13400,13400,0
20230830,104700,2871360,13400,13400,13400,13400,0
20230830,104600,2871360,13400,13400,13400,13400,0
20230830,104500,2871360,13400,13400,13400,13400,0
20230830,104400,2871360,13400,13400,13400,13400,0
20230830,104300,2871360,13400,13400,13400,13400,0
20230830,104200,2871360,13400,13400,13400,13400,0
20230830,104100,2871360,13400,13400,13400,13400,0
20230830,104000,2871360,13400,13400,13400,13400,0
20230830,103900,2871360,13400,13400,13400,13400,0
20230830,103800,2871360,13400,13400,13400,13400,0
20230830,103700,2871360,13400,13400,13400,13400,0
20230830,103600,2871360,13400,13400,13400,13400,0
20230830,103500,2871360,13400,13400,13400,13400,0
20230830,103400,2871360,13400,13400,13400,13400,0
20230830,103300,2871360,13400,13400,13400,13400,0
20230830,103200,2871360,13400,13400,13400,13400,7
20230830,103100,2777560,13400,13400,13400,13400,0
20230830,103000,2777560,13400,13400,13400,13400,0
20230830,102900,2777560,13400,13400,13400,13400,0
20230830,102800,2777560,13400,13400,13400,13400,0
20230830,102700,2777560,13400,13400,13400,13400,0
20230830,102600,2777560,13400,13400,13400,13400,0
20230830,102500,2777560,13400,13400,13400,13400,0
20230830,102400,2777560,13400,13400,13400,13400,0
20230830,102300,2777560,13400,13400,13400,13400,0
20230830,102200,2777560,13400,13400,13400,13400,0
20230830,102100,2777560,13400,13400,13400,13400,0
20230830,102000,2777560,13400,13400,13400,13400,0
20230830,101900,2777560,13400,13400,13400,13400,0
20230830,101800,2777560,13400,13400,13400,13400,0
20230830,101700,2777560,13400,13400,13400,13400,0
20230830,101600,2777560,13400,13400,13400,13400,2
20230830,101500,2750760,13360,13360,13360,13360,3
20230830,101400,2710680,13350,13360,13360,13350,2
20230830,101300,2683970,13350,13350,13360,13350,3
20230830,101200,2643910,13360,13360,13360,13360,1
20230830,101100,2630550,13350,13350,13360,13350,36
20230830,101000,2149610,13360,13350,13360,13350,2
20230830,100900,2122900,13360,13360,13360,13360,1
20230830,100800,2109540,13350,13350,13360,13350,3
20230830,100700,2069480,13360,13360,13360,13350,3
20230830,100600,2029410,13350,13350,13360,13350,3
20230830,100500,1989350,13360,13360,13360,13350,3
20230830,100400,1949280,13350,13350,13360,13350,3
20230830,100300,1909220,13360,13360,13360,13350,3
20230830,100200,1869150,13350,13350,13400,13350,3
20230830,100100,1829050,13400,13400,13400,13350,3
20230830,100000,1788900,13350,13350,13400,13350,3
20230830,095900,1748800,13400,13350,13400,13350,2
20230830,095800,1722050,13360,13360,13360,13360,1
20230830,095700,1708690,13350,13350,13350,13350,0
20230830,095600,1708690,13350,13350,13350,13350,0
20230830,095500,1708690,13350,13350,13350,13350,58
20230830,095400,934390,13350,13350,13350,13350,0
20230830,095300,934390,13350,13350,13350,13350,0
20230830,095200,934390,13350,13350,13350,13350,1
20230830,095100,921040,13350,13350,13350,13350,0
20230830,095000,921040,13350,13350,13350,13350,0
20230830,094900,921040,13350,13350,13350,13350,0
20230830,094800,921040,13350,13350,13350,13350,0
20230830,094700,921040,13350,13350,13350,13350,0
20230830,094600,921040,13350,13350,13350,13350,0
20230830,094500,921040,13350,13350,13350,13350,0
20230830,094400,921040,13350,13350,13350,13350,0
20230830,094300,921040,13350,13350,13350,13350,0
20230830,094200,921040,13350,13350,13350,13350,0
20230830,094100,921040,13350,13350,13350,13350,0
20230830,094000,921040,13350,13350,13350,13350,0
20230830,093900,921040,13350,13350,13350,13350,0
20230830,093800,921040,13350,13350,13350,13350,0
20230830,093700,921040,13350,13350,13350,13350,0
20230830,093600,921040,13350,13350,13350,13350,0
20230830,093500,921040,13350,13350,13350,13350,0
20230830,093400,921040,13350,13350,13350,13350,50
20230830,093300,253540,13350,13350,13350,13350,0
20230830,093200,253540,13350,13350,13350,13350,0
20230830,093100,253540,13350,13350,13350,13350,0
20230830,093000,253540,13350,13350,13350,13350,0
20230830,092900,253540,13350,13350,13350,13350,0
20230830,092800,253540,13350,13350,13350,13350,0
20230830,092700,253540,13350,13350,13350,13350,0
20230830,092600,253540,13350,13350,13350,13350,0
20230830,092500,253540,13350,13350,13350,13350,0
20230830,092400,253540,13350,13350,13350,13350,0
20230830,092300,253540,13350,13350,13350,13350,0
20230830,092200,253540,13350,13350,13350,13350,5
20230830,092100,186790,13350,13350,13350,13350,0
20230830,092000,186790,13350,13350,13350,13350,0
20230830,091900,186790,13350,13350,13350,13350,0
20230830,091800,186790,13350,13350,13350,13350,0
20230830,091700,186790,13350,13350,13350,13350,1
20230830,091600,173440,13340,13340,13340,13340,5
20230830,091500,106740,13340,13340,13340,13340,1
20230830,091400,93400,13340,13340,13340,13340,0
20230830,091300,93400,13340,13350,13350,13340,6
20230830,091200,13350,13350,13350,13350,13350,0
20230830,091100,13350,13350,13350,13350,13350,0
20230830,091000,13350,13350,13350,13350,13350,0
20230830,090900,13350,13350,13350,13350,13350,0
20230830,090800,13350,13350,13350,13350,13350,0
20230830,090700,13350,13350,13350,13350,13350,0
20230830,090600,13350,13350,13350,13350,13350,0
20230830,090500,13350,13350,13350,13350,13350,0
20230830,090400,13350,13350,13350,13350,13350,0
20230830,090300,13350,13350,13350,13350,13350,0
20230830,090200,13350,13350,13350,13350,13350,0
20230830,090100,13350,13350,13350,13350,13350,0
20230830,090000,13350,13350,13350,13350,13350,1