KissMeData/095270/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194900,302797600,5890,5890,5890,5890,1333
20230829,194800,302797600,5890,5890,5890,5890,0
20230829,194700,302797600,5890,5890,5890,5890,0
20230829,194600,302797600,5890,5890,5890,5890,0
20230829,194500,302797600,5890,5890,5890,5890,0
20230829,194400,302797600,5890,5890,5890,5890,0
20230829,194300,302797600,5890,5890,5890,5890,0
20230829,194200,302797600,5890,5890,5890,5890,0
20230829,194100,302797600,5890,5890,5890,5890,0
20230829,194000,302797600,5890,5890,5890,5890,0
20230829,193900,302797600,5890,5890,5890,5890,0
20230829,193800,302797600,5890,5890,5890,5890,0
20230829,193700,302797600,5890,5890,5890,5890,0
20230829,193600,302797600,5890,5890,5890,5890,0
20230829,193500,302797600,5890,5890,5890,5890,0
20230829,193400,302797600,5890,5890,5890,5890,0
20230829,193300,302797600,5890,5890,5890,5890,0
20230829,193200,302797600,5890,5890,5890,5890,0
20230829,193100,302797600,5890,5890,5890,5890,0
20230829,193000,302797600,5890,5890,5890,5890,0
20230829,192900,302797600,5890,5890,5890,5890,0
20230829,192800,302797600,5890,5890,5890,5890,0
20230829,192700,302797600,5890,5890,5890,5890,0
20230829,192600,302797600,5890,5890,5890,5890,0
20230829,192500,302797600,5890,5890,5890,5890,0
20230829,192400,302797600,5890,5890,5890,5890,0
20230829,192300,302797600,5890,5890,5890,5890,0
20230829,192200,302797600,5890,5890,5890,5890,0
20230829,192100,302797600,5890,5890,5890,5890,0
20230829,192000,302797600,5890,5890,5890,5890,0
20230829,191900,302797600,5890,5890,5890,5890,1333
20230829,191800,302797600,5890,5890,5890,5890,0
20230829,191700,302797600,5890,5890,5890,5890,0
20230829,191600,302797600,5890,5890,5890,5890,0
20230829,191500,302797600,5890,5890,5890,5890,0
20230829,191400,302797600,5890,5890,5890,5890,0
20230829,191300,302797600,5890,5890,5890,5890,0
20230829,191200,302797600,5890,5890,5890,5890,0
20230829,191100,302797600,5890,5890,5890,5890,0
20230829,191000,302797600,5890,5890,5890,5890,0
20230829,190900,302797600,5890,5890,5890,5890,0
20230829,190800,302797600,5890,5890,5890,5890,0
20230829,190700,302797600,5890,5890,5890,5890,0
20230829,190600,302797600,5890,5890,5890,5890,0
20230829,190500,302797600,5890,5890,5890,5890,0
20230829,190400,302797600,5890,5890,5890,5890,0
20230829,190300,302797600,5890,5890,5890,5890,0
20230829,190200,302797600,5890,5890,5890,5890,0
20230829,190100,302797600,5890,5890,5890,5890,0
20230829,190000,302797600,5890,5890,5890,5890,0
20230829,185900,302797600,5890,5890,5890,5890,0
20230829,185800,302797600,5890,5890,5890,5890,0
20230829,185700,302797600,5890,5890,5890,5890,0
20230829,185600,302797600,5890,5890,5890,5890,0
20230829,185500,302797600,5890,5890,5890,5890,0
20230829,185400,302797600,5890,5890,5890,5890,0
20230829,185300,302797600,5890,5890,5890,5890,0
20230829,185200,302797600,5890,5890,5890,5890,0
20230829,185100,302797600,5890,5890,5890,5890,0
20230829,185000,302797600,5890,5890,5890,5890,0
20230829,184900,302797600,5890,5890,5890,5890,1333
20230829,184800,302797600,5890,5890,5890,5890,0
20230829,184700,302797600,5890,5890,5890,5890,0
20230829,184600,302797600,5890,5890,5890,5890,0
20230829,184500,302797600,5890,5890,5890,5890,0
20230829,184400,302797600,5890,5890,5890,5890,0
20230829,184300,302797600,5890,5890,5890,5890,0
20230829,184200,302797600,5890,5890,5890,5890,0
20230829,184100,302797600,5890,5890,5890,5890,0
20230829,184000,302797600,5890,5890,5890,5890,0
20230829,183900,302797600,5890,5890,5890,5890,0
20230829,183800,302797600,5890,5890,5890,5890,0
20230829,183700,302797600,5890,5890,5890,5890,0
20230829,183600,302797600,5890,5890,5890,5890,0
20230829,183500,302797600,5890,5890,5890,5890,0
20230829,183400,302797600,5890,5890,5890,5890,0
20230829,183300,302797600,5890,5890,5890,5890,0
20230829,183200,302797600,5890,5890,5890,5890,0
20230829,183100,302797600,5890,5890,5890,5890,0
20230829,183000,302797600,5890,5890,5890,5890,0
20230829,182900,302797600,5890,5890,5890,5890,0
20230829,182800,302797600,5890,5890,5890,5890,0
20230829,182700,302797600,5890,5890,5890,5890,0
20230829,182600,302797600,5890,5890,5890,5890,0
20230829,182500,302797600,5890,5890,5890,5890,0
20230829,182400,302797600,5890,5890,5890,5890,0
20230829,182300,302797600,5890,5890,5890,5890,0
20230829,182200,302797600,5890,5890,5890,5890,0
20230829,182100,302797600,5890,5890,5890,5890,0
20230829,182000,302797600,5890,5890,5890,5890,0
20230829,181900,302797600,5890,5890,5890,5890,1333
20230829,181800,302797600,5890,5890,5890,5890,0
20230829,181700,302797600,5890,5890,5890,5890,0
20230829,181600,302797600,5890,5890,5890,5890,0
20230829,181500,302797600,5890,5890,5890,5890,0
20230829,181400,302797600,5890,5890,5890,5890,0
20230829,181300,302797600,5890,5890,5890,5890,0
20230829,181200,302797600,5890,5890,5890,5890,0
20230829,181100,302797600,5890,5890,5890,5890,0
20230829,181000,302797600,5890,5890,5890,5890,0
20230829,180900,302797600,5890,5890,5890,5890,0
20230829,180800,302797600,5890,5890,5890,5890,0
20230829,180700,302797600,5890,5890,5890,5890,0
20230829,180600,302797600,5890,5890,5890,5890,0
20230829,180500,302797600,5890,5890,5890,5890,0
20230829,180400,302797600,5890,5890,5890,5890,0
20230829,180300,302797600,5890,5890,5890,5890,0
20230829,180200,302797600,5890,5890,5890,5890,0
20230829,180100,302797600,5890,5890,5890,5890,0
20230829,180000,302797600,5890,5890,5890,5890,0
20230829,175900,302797600,5890,5890,5890,5890,0
20230829,175800,302797600,5890,5890,5890,5890,0
20230829,175700,302797600,5890,5890,5890,5890,0
20230829,175600,302797600,5890,5890,5890,5890,0
20230829,175500,302797600,5890,5890,5890,5890,0
20230829,175400,302797600,5890,5890,5890,5890,0
20230829,175300,302797600,5890,5890,5890,5890,0
20230829,175200,302797600,5890,5890,5890,5890,0
20230829,175100,302797600,5890,5890,5890,5890,0
20230829,175000,302797600,5890,5890,5890,5890,0
20230829,174900,302797600,5890,5890,5890,5890,1333
20230829,174800,302797600,5890,5890,5890,5890,0
20230829,174700,302797600,5890,5890,5890,5890,0
20230829,174600,302797600,5890,5890,5890,5890,0
20230829,174500,302797600,5890,5890,5890,5890,0
20230829,174400,302797600,5890,5890,5890,5890,0
20230829,174300,302797600,5890,5890,5890,5890,0
20230829,174200,302797600,5890,5890,5890,5890,0
20230829,174100,302797600,5890,5890,5890,5890,0
20230829,174000,302797600,5890,5890,5890,5890,0
20230829,173900,302797600,5890,5890,5890,5890,0
20230829,173800,302797600,5890,5890,5890,5890,0
20230829,173700,302797600,5890,5890,5890,5890,0
20230829,173600,302797600,5890,5890,5890,5890,0
20230829,173500,302797600,5890,5890,5890,5890,0
20230829,173400,302797600,5890,5890,5890,5890,0
20230829,173300,302797600,5890,5890,5890,5890,0
20230829,173200,302797600,5890,5890,5890,5890,0
20230829,173100,302797600,5890,5890,5890,5890,0
20230829,173000,302797600,5890,5890,5890,5890,0
20230829,172900,302797600,5890,5890,5890,5890,0
20230829,172800,302797600,5890,5890,5890,5890,0
20230829,172700,302797600,5890,5890,5890,5890,0
20230829,172600,302797600,5890,5890,5890,5890,0
20230829,172500,302797600,5890,5890,5890,5890,0
20230829,172400,302797600,5890,5890,5890,5890,0
20230829,172300,302797600,5890,5890,5890,5890,0
20230829,172200,302797600,5890,5890,5890,5890,0
20230829,172100,302797600,5890,5890,5890,5890,0
20230829,172000,302797600,5890,5890,5890,5890,0
20230829,171900,302797600,5890,5890,5890,5890,1333
20230829,171800,302797600,5890,5890,5890,5890,0
20230829,171700,302797600,5890,5890,5890,5890,0
20230829,171600,302797600,5890,5890,5890,5890,0
20230829,171500,302797600,5890,5890,5890,5890,0
20230829,171400,302797600,5890,5890,5890,5890,0
20230829,171300,302797600,5890,5890,5890,5890,0
20230829,171200,302797600,5890,5890,5890,5890,0
20230829,171100,302797600,5890,5890,5890,5890,0
20230829,171000,302797600,5890,5890,5890,5890,0
20230829,170900,302797600,5890,5890,5890,5890,0
20230829,170800,302797600,5890,5890,5890,5890,0
20230829,170700,302797600,5890,5890,5890,5890,0
20230829,170600,302797600,5890,5890,5890,5890,0
20230829,170500,302797600,5890,5890,5890,5890,0
20230829,170400,302797600,5890,5890,5890,5890,0
20230829,170300,302797600,5890,5890,5890,5890,0
20230829,170200,302797600,5890,5890,5890,5890,0
20230829,170100,302797600,5890,5890,5890,5890,0
20230829,170000,302797600,5890,5890,5890,5890,0
20230829,165900,302797600,5890,5890,5890,5890,0
20230829,165800,302797600,5890,5890,5890,5890,0
20230829,165700,302797600,5890,5890,5890,5890,0
20230829,165600,302797600,5890,5890,5890,5890,0
20230829,165500,302797600,5890,5890,5890,5890,0
20230829,165400,302797600,5890,5890,5890,5890,0
20230829,165300,302797600,5890,5890,5890,5890,0
20230829,165200,302797600,5890,5890,5890,5890,0
20230829,165100,302797600,5890,5890,5890,5890,0
20230829,165000,302797600,5890,5890,5890,5890,0
20230829,164900,302797600,5890,5890,5890,5890,1333
20230829,164800,302797600,5890,5890,5890,5890,0
20230829,164700,302797600,5890,5890,5890,5890,0
20230829,164600,302797600,5890,5890,5890,5890,0
20230829,164500,302797600,5890,5890,5890,5890,0
20230829,164400,302797600,5890,5890,5890,5890,0
20230829,164300,302797600,5890,5890,5890,5890,0
20230829,164200,302797600,5890,5890,5890,5890,0
20230829,164100,302797600,5890,5890,5890,5890,0
20230829,164000,302797600,5890,5890,5890,5890,0
20230829,163900,302797600,5890,5890,5890,5890,0
20230829,163800,302797600,5890,5890,5890,5890,0
20230829,163700,302797600,5890,5890,5890,5890,0
20230829,163600,302797600,5890,5890,5890,5890,0
20230829,163500,302797600,5890,5890,5890,5890,0
20230829,163400,302797600,5890,5890,5890,5890,0
20230829,163300,302797600,5890,5890,5890,5890,0
20230829,163200,302797600,5890,5890,5890,5890,0
20230829,163100,302797600,5890,5890,5890,5890,0
20230829,163000,302797600,5890,5890,5890,5890,0
20230829,162900,302797600,5890,5890,5890,5890,0
20230829,162800,302797600,5890,5890,5890,5890,0
20230829,162700,302797600,5890,5890,5890,5890,0
20230829,162600,302797600,5890,5890,5890,5890,0
20230829,162500,302797600,5890,5890,5890,5890,0
20230829,162400,302797600,5890,5890,5890,5890,0
20230829,162300,302797600,5890,5890,5890,5890,0
20230829,162200,302797600,5890,5890,5890,5890,0
20230829,162100,302797600,5890,5890,5890,5890,0
20230829,162000,302797600,5890,5890,5890,5890,0
20230829,161900,302797600,5890,5890,5890,5890,1333
20230829,161800,302797600,5890,5890,5890,5890,0
20230829,161700,302797600,5890,5890,5890,5890,0
20230829,161600,302797600,5890,5890,5890,5890,0
20230829,161500,302797600,5890,5890,5890,5890,0
20230829,161400,302797600,5890,5890,5890,5890,0
20230829,161300,302797600,5890,5890,5890,5890,0
20230829,161200,302797600,5890,5890,5890,5890,0
20230829,161100,302797600,5890,5890,5890,5890,0
20230829,161000,302797600,5890,5890,5890,5890,0
20230829,160900,302797600,5890,5890,5890,5890,0
20230829,160800,302797600,5890,5890,5890,5890,0
20230829,160700,302797600,5890,5890,5890,5890,0
20230829,160600,302797600,5890,5890,5890,5890,0
20230829,160500,302797600,5890,5890,5890,5890,0
20230829,160400,302797600,5890,5890,5890,5890,0
20230829,160300,302797600,5890,5890,5890,5890,0
20230829,160200,302797600,5890,5890,5890,5890,0
20230829,160100,302797600,5890,5890,5890,5890,0
20230829,160000,302797600,5890,5890,5890,5890,0
20230829,155900,302797600,5890,5890,5890,5890,0
20230829,155800,302797600,5890,5890,5890,5890,0
20230829,155700,302797600,5890,5890,5890,5890,0
20230829,155600,302797600,5890,5890,5890,5890,0
20230829,155500,302797600,5890,5890,5890,5890,0
20230829,155400,302797600,5890,5890,5890,5890,0
20230829,155300,302797600,5890,5890,5890,5890,0
20230829,155200,302797600,5890,5890,5890,5890,0
20230829,155100,302797600,5890,5890,5890,5890,0
20230829,155000,302797600,5890,5890,5890,5890,0
20230829,154900,302797600,5890,5890,5890,5890,1333
20230829,154800,302797600,5890,5890,5890,5890,0
20230829,154700,302797600,5890,5890,5890,5890,0
20230829,154600,302797600,5890,5890,5890,5890,0
20230829,154500,302797600,5890,5890,5890,5890,0
20230829,154400,302797600,5890,5890,5890,5890,0
20230829,154300,302797600,5890,5890,5890,5890,0
20230829,154200,302797600,5890,5890,5890,5890,0
20230829,154100,302797600,5890,5890,5890,5890,0
20230829,154000,302797600,5890,5890,5890,5890,0
20230829,153900,302797600,5890,5890,5890,5890,0
20230829,153800,302797600,5890,5890,5890,5890,0
20230829,153700,302797600,5890,5890,5890,5890,0
20230829,153600,302797600,5890,5890,5890,5890,0
20230829,153500,302797600,5890,5890,5890,5890,0
20230829,153400,302797600,5890,5890,5890,5890,0
20230829,153300,302797600,5890,5890,5890,5890,0
20230829,153200,302797600,5890,5890,5890,5890,0
20230829,153100,302797600,5890,5890,5890,5890,0
20230829,153000,302797600,5890,5890,5890,5890,1333
20230829,152900,294946230,5870,5870,5870,5870,0
20230829,152800,294946230,5870,5870,5870,5870,0
20230829,152700,294946230,5870,5870,5870,5870,0
20230829,152600,294946230,5870,5870,5870,5870,0
20230829,152500,294946230,5870,5870,5870,5870,0
20230829,152400,294946230,5870,5870,5870,5870,0
20230829,152300,294946230,5870,5870,5870,5870,0
20230829,152200,294946230,5870,5870,5870,5870,0
20230829,152100,294946230,5870,5870,5870,5870,0
20230829,152000,294946230,5870,5870,5870,5870,0
20230829,151900,294946230,5870,5870,5880,5840,1073
20230829,151800,288648390,5860,5860,5860,5860,16
20230829,151700,288554630,5870,5860,5870,5860,391
20230829,151600,286259960,5860,5870,5870,5860,51
20230829,151500,285960600,5870,5870,5870,5870,0
20230829,151400,285960600,5870,5870,5870,5870,0
20230829,151300,285960600,5870,5870,5870,5870,0
20230829,151200,285960600,5870,5870,5870,5870,2
20230829,151100,285948860,5840,5870,5870,5840,5
20230829,151000,285919570,5880,5880,5880,5880,0
20230829,150900,285919570,5880,5880,5880,5880,103
20230829,150800,285313930,5880,5880,5880,5880,0
20230829,150700,285313930,5880,5880,5880,5880,0
20230829,150600,285313930,5880,5880,5880,5880,0
20230829,150500,285313930,5880,5880,5880,5880,0
20230829,150400,285313930,5880,5880,5880,5880,0
20230829,150300,285313930,5880,5880,5880,5880,0
20230829,150200,285313930,5880,5880,5880,5880,0
20230829,150100,285313930,5880,5880,5880,5880,0
20230829,150000,285313930,5880,5880,5880,5880,0
20230829,145900,285313930,5880,5880,5880,5880,0
20230829,145800,285313930,5880,5880,5880,5880,2
20230829,145700,285302170,5880,5880,5880,5880,0
20230829,145600,285302170,5880,5880,5880,5880,0
20230829,145500,285302170,5880,5880,5880,5880,10
20230829,145400,285243370,5880,5880,5880,5880,0
20230829,145300,285243370,5880,5880,5880,5880,0
20230829,145200,285243370,5880,5880,5880,5880,0
20230829,145100,285243370,5880,5880,5880,5880,0
20230829,145000,285243370,5880,5880,5880,5880,0
20230829,144900,285243370,5880,5880,5880,5880,0
20230829,144800,285243370,5880,5880,5880,5880,0
20230829,144700,285243370,5880,5850,5890,5850,3540
20230829,144600,264443460,5840,5810,5840,5780,803
20230829,144500,259770180,5780,5780,5780,5780,0
20230829,144400,259770180,5780,5780,5780,5780,0
20230829,144300,259770180,5780,5810,5810,5780,40
20230829,144200,259538910,5840,5840,5840,5840,0
20230829,144100,259538910,5840,5840,5840,5840,0
20230829,144000,259538910,5840,5840,5840,5840,0
20230829,143900,259538910,5840,5840,5840,5840,0
20230829,143800,259538910,5840,5840,5840,5840,0
20230829,143700,259538910,5840,5840,5840,5840,0
20230829,143600,259538910,5840,5840,5840,5840,0
20230829,143500,259538910,5840,5840,5840,5840,0
20230829,143400,259538910,5840,5840,5840,5840,0
20230829,143300,259538910,5840,5840,5840,5840,0
20230829,143200,259538910,5840,5840,5840,5840,0
20230829,143100,259538910,5840,5840,5840,5840,0
20230829,143000,259538910,5840,5840,5840,5840,0
20230829,142900,259538910,5840,5840,5840,5840,0
20230829,142800,259538910,5840,5840,5840,5840,10
20230829,142700,259480510,5840,5840,5840,5840,0
20230829,142600,259480510,5840,5840,5840,5840,0
20230829,142500,259480510,5840,5840,5840,5840,1
20230829,142400,259474670,5800,5830,5830,5740,9506
20230829,142300,204531920,5840,5850,5850,5840,550
20230829,142200,201319690,5850,5850,5850,5840,4014
20230829,142100,177845740,5810,5810,5810,5810,3690
20230829,142000,156406840,5760,5760,5760,5760,0
20230829,141900,156406840,5760,5760,5760,5760,1
20230829,141800,156401080,5770,5770,5770,5770,0
20230829,141700,156401080,5770,5710,5780,5710,2762
20230829,141600,140516380,5710,5710,5710,5710,0
20230829,141500,140516380,5710,5710,5710,5710,714
20230829,141400,136439440,5720,5720,5720,5720,12
20230829,141300,136370800,5720,5720,5720,5720,8
20230829,141200,136325040,5690,5690,5690,5690,0
20230829,141100,136325040,5690,5690,5690,5690,0
20230829,141000,136325040,5690,5720,5720,5690,385
20230829,140900,134133600,5730,5730,5730,5730,0
20230829,140800,134133600,5730,5730,5730,5730,0
20230829,140700,134133600,5730,5730,5730,5730,0
20230829,140600,134133600,5730,5730,5730,5730,0
20230829,140500,134133600,5730,5730,5730,5730,0
20230829,140400,134133600,5730,5730,5730,5730,0
20230829,140300,134133600,5730,5730,5730,5730,3
20230829,140200,134116410,5730,5730,5730,5730,4
20230829,140100,134093490,5730,5730,5730,5730,0
20230829,140000,134093490,5730,5730,5730,5730,0
20230829,135900,134093490,5730,5730,5730,5730,0
20230829,135800,134093490,5730,5730,5730,5730,0
20230829,135700,134093490,5730,5730,5730,5730,0
20230829,135600,134093490,5730,5730,5730,5730,0
20230829,135500,134093490,5730,5730,5730,5730,0
20230829,135400,134093490,5730,5730,5730,5730,0
20230829,135300,134093490,5730,5730,5730,5730,0
20230829,135200,134093490,5730,5730,5730,5730,0
20230829,135100,134093490,5730,5730,5730,5730,0
20230829,135000,134093490,5730,5730,5730,5730,0
20230829,134900,134093490,5730,5730,5730,5730,0
20230829,134800,134093490,5730,5730,5730,5730,1
20230829,134700,134087760,5720,5720,5720,5720,0
20230829,134600,134087760,5720,5710,5720,5710,1040
20230829,134500,128147710,5710,5710,5710,5710,0
20230829,134400,128147710,5710,5710,5710,5710,550
20230829,134300,125007210,5710,5710,5710,5710,0
20230829,134200,125007210,5710,5710,5710,5710,0
20230829,134100,125007210,5710,5710,5710,5710,0
20230829,134000,125007210,5710,5710,5710,5710,0
20230829,133900,125007210,5710,5710,5710,5710,0
20230829,133800,125007210,5710,5710,5710,5710,0
20230829,133700,125007210,5710,5710,5710,5710,0
20230829,133600,125007210,5710,5710,5710,5710,0
20230829,133500,125007210,5710,5710,5710,5710,1
20230829,133400,125001500,5690,5690,5690,5690,0
20230829,133300,125001500,5690,5690,5690,5690,0
20230829,133200,125001500,5690,5690,5690,5690,0
20230829,133100,125001500,5690,5690,5690,5690,0
20230829,133000,125001500,5690,5690,5690,5690,0
20230829,132900,125001500,5690,5690,5690,5690,0
20230829,132800,125001500,5690,5690,5690,5690,0
20230829,132700,125001500,5690,5690,5690,5690,0
20230829,132600,125001500,5690,5690,5690,5690,0
20230829,132500,125001500,5690,5690,5690,5690,0
20230829,132400,125001500,5690,5690,5690,5690,0
20230829,132300,125001500,5690,5690,5690,5690,0
20230829,132200,125001500,5690,5690,5690,5690,0
20230829,132100,125001500,5690,5690,5690,5690,0
20230829,132000,125001500,5690,5690,5690,5690,0
20230829,131900,125001500,5690,5690,5690,5690,0
20230829,131800,125001500,5690,5690,5690,5690,0
20230829,131700,125001500,5690,5690,5690,5690,0
20230829,131600,125001500,5690,5690,5690,5690,0
20230829,131500,125001500,5690,5690,5690,5690,0
20230829,131400,125001500,5690,5690,5690,5690,0
20230829,131300,125001500,5690,5690,5690,5690,500
20230829,131200,122156500,5720,5720,5720,5720,0
20230829,131100,122156500,5720,5720,5720,5720,0
20230829,131000,122156500,5720,5720,5720,5720,0
20230829,130900,122156500,5720,5720,5720,5720,0
20230829,130800,122156500,5720,5720,5720,5720,10
20230829,130700,122099300,5730,5730,5730,5730,0
20230829,130600,122099300,5730,5730,5730,5730,1
20230829,130500,122093570,5700,5700,5700,5700,0
20230829,130400,122093570,5700,5700,5700,5700,0
20230829,130300,122093570,5700,5700,5700,5700,0
20230829,130200,122093570,5700,5700,5700,5700,0
20230829,130100,122093570,5700,5700,5700,5700,0
20230829,130000,122093570,5700,5700,5700,5700,0
20230829,125900,122093570,5700,5700,5700,5700,715
20230829,125800,118018070,5690,5690,5690,5690,0
20230829,125700,118018070,5690,5690,5690,5690,0
20230829,125600,118018070,5690,5690,5690,5690,200
20230829,125500,116880070,5690,5690,5690,5690,0
20230829,125400,116880070,5690,5690,5690,5690,200
20230829,125300,115742070,5700,5700,5700,5700,0
20230829,125200,115742070,5700,5700,5700,5700,21
20230829,125100,115622370,5700,5700,5700,5700,0
20230829,125000,115622370,5700,5700,5700,5700,0
20230829,124900,115622370,5700,5700,5700,5700,0
20230829,124800,115622370,5700,5700,5700,5700,0
20230829,124700,115622370,5700,5700,5700,5700,0
20230829,124600,115622370,5700,5700,5700,5700,0
20230829,124500,115622370,5700,5700,5700,5700,0
20230829,124400,115622370,5700,5700,5700,5700,0
20230829,124300,115622370,5700,5700,5700,5700,81
20230829,124200,115160670,5700,5700,5700,5700,0
20230829,124100,115160670,5700,5700,5700,5700,0
20230829,124000,115160670,5700,5700,5700,5700,0
20230829,123900,115160670,5700,5700,5700,5700,0
20230829,123800,115160670,5700,5700,5700,5700,0
20230829,123700,115160670,5700,5710,5710,5700,1163
20230829,123600,108527280,5700,5750,5750,5700,5000
20230829,123500,79913300,5780,5780,5780,5780,0
20230829,123400,79913300,5780,5780,5780,5780,0
20230829,123300,79913300,5780,5780,5780,5780,0
20230829,123200,79913300,5780,5780,5780,5780,1
20230829,123100,79907520,5740,5740,5740,5740,0
20230829,123000,79907520,5740,5740,5740,5740,90
20230829,122900,79390920,5780,5780,5780,5780,0
20230829,122800,79390920,5780,5780,5780,5780,0
20230829,122700,79390920,5780,5780,5780,5780,0
20230829,122600,79390920,5780,5780,5780,5780,4
20230829,122500,79367800,5780,5780,5780,5780,0
20230829,122400,79367800,5780,5780,5780,5780,0
20230829,122300,79367800,5780,5780,5780,5780,0
20230829,122200,79367800,5780,5780,5780,5780,0
20230829,122100,79367800,5780,5780,5780,5780,1
20230829,122000,79362020,5740,5740,5740,5740,0
20230829,121900,79362020,5740,5740,5740,5740,0
20230829,121800,79362020,5740,5740,5740,5740,0
20230829,121700,79362020,5740,5740,5740,5740,0
20230829,121600,79362020,5740,5740,5740,5740,0
20230829,121500,79362020,5740,5740,5740,5740,1
20230829,121400,79356280,5780,5780,5780,5780,0
20230829,121300,79356280,5780,5780,5780,5780,0
20230829,121200,79356280,5780,5780,5780,5780,0
20230829,121100,79356280,5780,5780,5780,5780,0
20230829,121000,79356280,5780,5780,5780,5780,0
20230829,120900,79356280,5780,5780,5780,5780,0
20230829,120800,79356280,5780,5780,5780,5780,2
20230829,120700,79344720,5770,5770,5770,5770,230
20230829,120600,78017620,5780,5780,5780,5780,0
20230829,120500,78017620,5780,5780,5780,5780,0
20230829,120400,78017620,5780,5780,5780,5780,0
20230829,120300,78017620,5780,5780,5780,5780,0
20230829,120200,78017620,5780,5780,5780,5780,1
20230829,120100,78011840,5730,5830,5830,5730,4589
20230829,120000,51499230,5870,5870,5870,5870,0
20230829,115900,51499230,5870,5870,5870,5870,0
20230829,115800,51499230,5870,5870,5870,5870,0
20230829,115700,51499230,5870,5870,5870,5870,0
20230829,115600,51499230,5870,5870,5870,5870,10
20230829,115500,51440530,5830,5830,5830,5830,0
20230829,115400,51440530,5830,5830,5830,5830,0
20230829,115300,51440530,5830,5830,5830,5830,602
20230829,115200,47930870,5830,5830,5830,5830,398
20230829,115100,45610530,5850,5850,5850,5850,0
20230829,115000,45610530,5850,5820,5850,5820,3001
20230829,114900,28077320,5830,5830,5830,5830,0
20230829,114800,28077320,5830,5830,5830,5830,0
20230829,114700,28077320,5830,5830,5830,5830,0
20230829,114600,28077320,5830,5830,5830,5830,0
20230829,114500,28077320,5830,5830,5830,5830,0
20230829,114400,28077320,5830,5830,5830,5830,0
20230829,114300,28077320,5830,5830,5830,5830,0
20230829,114200,28077320,5830,5820,5830,5820,400
20230829,114100,25748250,5830,5830,5830,5830,0
20230829,114000,25748250,5830,5830,5830,5830,0
20230829,113900,25748250,5830,5830,5830,5830,0
20230829,113800,25748250,5830,5830,5830,5830,0
20230829,113700,25748250,5830,5830,5830,5830,0
20230829,113600,25748250,5830,5830,5830,5830,0
20230829,113500,25748250,5830,5830,5830,5830,0
20230829,113400,25748250,5830,5830,5830,5830,0
20230829,113300,25748250,5830,5830,5830,5830,0
20230829,113200,25748250,5830,5830,5830,5830,0
20230829,113100,25748250,5830,5830,5830,5830,0
20230829,113000,25748250,5830,5790,5830,5790,199
20230829,112900,24595820,5790,5790,5790,5790,2
20230829,112800,24584240,5770,5750,5770,5750,1264
20230829,112700,17291360,5770,5770,5770,5770,1
20230829,112600,17285590,5780,5780,5780,5780,0
20230829,112500,17285590,5780,5780,5780,5780,0
20230829,112400,17285590,5780,5780,5780,5780,0
20230829,112300,17285590,5780,5780,5780,5780,0
20230829,112200,17285590,5780,5780,5780,5780,0
20230829,112100,17285590,5780,5780,5780,5780,0
20230829,112000,17285590,5780,5780,5780,5780,0
20230829,111900,17285590,5780,5780,5780,5780,0
20230829,111800,17285590,5780,5780,5780,5780,1
20230829,111700,17279810,5740,5740,5740,5740,0
20230829,111600,17279810,5740,5740,5740,5740,0
20230829,111500,17279810,5740,5740,5740,5740,40
20230829,111400,17050210,5730,5730,5730,5730,0
20230829,111300,17050210,5730,5730,5730,5730,135
20230829,111200,16276660,5730,5730,5730,5730,0
20230829,111100,16276660,5730,5730,5730,5730,0
20230829,111000,16276660,5730,5730,5730,5730,1
20230829,110900,16270930,5710,5710,5710,5710,0
20230829,110800,16270930,5710,5710,5710,5710,0
20230829,110700,16270930,5710,5710,5710,5710,0
20230829,110600,16270930,5710,5710,5710,5710,0
20230829,110500,16270930,5710,5710,5710,5710,0
20230829,110400,16270930,5710,5710,5710,5710,0
20230829,110300,16270930,5710,5710,5710,5710,0
20230829,110200,16270930,5710,5710,5710,5710,0
20230829,110100,16270930,5710,5710,5710,5710,0
20230829,110000,16270930,5710,5710,5710,5710,0
20230829,105900,16270930,5710,5710,5710,5710,0
20230829,105800,16270930,5710,5710,5710,5710,98
20230829,105700,15711350,5720,5720,5720,5720,2
20230829,105600,15699910,5730,5730,5730,5730,0
20230829,105500,15699910,5730,5730,5730,5730,0
20230829,105400,15699910,5730,5730,5730,5730,0
20230829,105300,15699910,5730,5730,5730,5730,0
20230829,105200,15699910,5730,5730,5730,5730,0
20230829,105100,15699910,5730,5730,5730,5730,0
20230829,105000,15699910,5730,5730,5730,5730,0
20230829,104900,15699910,5730,5730,5730,5730,0
20230829,104800,15699910,5730,5730,5730,5730,0
20230829,104700,15699910,5730,5730,5730,5730,0
20230829,104600,15699910,5730,5730,5730,5730,1
20230829,104500,15694180,5720,5720,5720,5720,0
20230829,104400,15694180,5720,5720,5720,5720,0
20230829,104300,15694180,5720,5720,5720,5720,0
20230829,104200,15694180,5720,5720,5720,5720,0
20230829,104100,15694180,5720,5720,5720,5720,0
20230829,104000,15694180,5720,5720,5720,5720,0
20230829,103900,15694180,5720,5720,5720,5720,0
20230829,103800,15694180,5720,5720,5720,5720,0
20230829,103700,15694180,5720,5720,5720,5720,0
20230829,103600,15694180,5720,5720,5720,5720,0
20230829,103500,15694180,5720,5720,5720,5720,0
20230829,103400,15694180,5720,5720,5720,5720,0
20230829,103300,15694180,5720,5720,5720,5720,0
20230829,103200,15694180,5720,5720,5720,5720,840
20230829,103100,10889380,5720,5720,5720,5720,0
20230829,103000,10889380,5720,5720,5720,5720,0
20230829,102900,10889380,5720,5720,5720,5720,0
20230829,102800,10889380,5720,5720,5720,5720,0
20230829,102700,10889380,5720,5720,5720,5720,1
20230829,102600,10883660,5720,5720,5720,5720,0
20230829,102500,10883660,5720,5720,5720,5720,0
20230829,102400,10883660,5720,5720,5720,5720,0
20230829,102300,10883660,5720,5720,5720,5720,0
20230829,102200,10883660,5720,5720,5720,5720,0
20230829,102100,10883660,5720,5720,5720,5720,0
20230829,102000,10883660,5720,5720,5720,5720,0
20230829,101900,10883660,5720,5720,5720,5720,0
20230829,101800,10883660,5720,5720,5720,5720,0
20230829,101700,10883660,5720,5720,5720,5720,0
20230829,101600,10883660,5720,5720,5720,5720,0
20230829,101500,10883660,5720,5720,5720,5720,0
20230829,101400,10883660,5720,5720,5720,5720,0
20230829,101300,10883660,5720,5720,5720,5720,0
20230829,101200,10883660,5720,5720,5720,5720,0
20230829,101100,10883660,5720,5720,5720,5720,0
20230829,101000,10883660,5720,5720,5720,5720,0
20230829,100900,10883660,5720,5720,5720,5720,0
20230829,100800,10883660,5720,5720,5720,5720,0
20230829,100700,10883660,5720,5720,5720,5720,0
20230829,100600,10883660,5720,5720,5720,5720,50
20230829,100500,10597660,5740,5740,5740,5740,0
20230829,100400,10597660,5740,5740,5740,5740,0
20230829,100300,10597660,5740,5740,5740,5740,0
20230829,100200,10597660,5740,5740,5740,5740,0
20230829,100100,10597660,5740,5740,5740,5740,0
20230829,100000,10597660,5740,5740,5740,5740,0
20230829,095900,10597660,5740,5740,5740,5740,0
20230829,095800,10597660,5740,5740,5740,5740,0
20230829,095700,10597660,5740,5740,5740,5740,0
20230829,095600,10597660,5740,5740,5740,5740,0
20230829,095500,10597660,5740,5740,5740,5740,0
20230829,095400,10597660,5740,5740,5740,5740,0
20230829,095300,10597660,5740,5740,5740,5740,0
20230829,095200,10597660,5740,5740,5740,5740,0
20230829,095100,10597660,5740,5740,5740,5740,0
20230829,095000,10597660,5740,5740,5740,5740,0
20230829,094900,10597660,5740,5740,5740,5740,0
20230829,094800,10597660,5740,5740,5740,5740,0
20230829,094700,10597660,5740,5740,5740,5740,0
20230829,094600,10597660,5740,5740,5740,5740,1
20230829,094500,10591920,5730,5730,5730,5730,15
20230829,094400,10505970,5750,5750,5750,5750,0
20230829,094300,10505970,5750,5750,5750,5750,0
20230829,094200,10505970,5750,5750,5750,5750,0
20230829,094100,10505970,5750,5750,5750,5750,0
20230829,094000,10505970,5750,5750,5750,5750,0
20230829,093900,10505970,5750,5750,5750,5750,0
20230829,093800,10505970,5750,5750,5750,5750,0
20230829,093700,10505970,5750,5750,5750,5750,0
20230829,093600,10505970,5750,5750,5750,5750,0
20230829,093500,10505970,5750,5750,5750,5750,0
20230829,093400,10505970,5750,5750,5750,5750,0
20230829,093300,10505970,5750,5750,5750,5750,0
20230829,093200,10505970,5750,5750,5750,5750,0
20230829,093100,10505970,5750,5750,5750,5750,0
20230829,093000,10505970,5750,5750,5750,5750,0
20230829,092900,10505970,5750,5750,5750,5750,0
20230829,092800,10505970,5750,5750,5750,5750,0
20230829,092700,10505970,5750,5750,5750,5750,0
20230829,092600,10505970,5750,5750,5750,5750,0
20230829,092500,10505970,5750,5750,5750,5750,0
20230829,092400,10505970,5750,5750,5750,5750,0
20230829,092300,10505970,5750,5750,5750,5750,0
20230829,092200,10505970,5750,5750,5750,5750,0
20230829,092100,10505970,5750,5750,5750,5750,0
20230829,092000,10505970,5750,5750,5750,5750,0
20230829,091900,10505970,5750,5750,5750,5750,0
20230829,091800,10505970,5750,5730,5770,5730,25
20230829,091700,10362100,5770,5770,5770,5770,0
20230829,091600,10362100,5770,5770,5770,5770,0
20230829,091500,10362100,5770,5770,5770,5770,17
20230829,091400,10264010,5760,5760,5760,5760,0
20230829,091300,10264010,5760,5760,5760,5760,1
20230829,091200,10258250,5720,5710,5720,5710,981
20230829,091100,4655310,5710,5710,5710,5710,0
20230829,091000,4655310,5710,5710,5710,5710,0
20230829,090900,4655310,5710,5710,5710,5710,1
20230829,090800,4649600,5680,5700,5700,5680,345
20230829,090700,2684800,5680,5680,5680,5680,0
20230829,090600,2684800,5680,5680,5680,5680,100
20230829,090500,2116800,5690,5690,5690,5690,28
20230829,090400,1957480,5690,5690,5690,5690,0
20230829,090300,1957480,5690,5690,5690,5690,175
20230829,090200,961730,5770,5770,5770,5770,0
20230829,090100,961730,5770,5660,5770,5660,3
20230829,090000,944640,5790,5790,5790,5790,1