KissMeData/065570/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,193400,657310880,5270,5270,5270,5270,507
20230830,193300,657310880,5270,5270,5270,5270,0
20230830,193200,657310880,5270,5270,5270,5270,0
20230830,193100,657310880,5270,5270,5270,5270,0
20230830,193000,657310880,5270,5270,5270,5270,0
20230830,192900,657310880,5270,5270,5270,5270,0
20230830,192800,657310880,5270,5270,5270,5270,0
20230830,192700,657310880,5270,5270,5270,5270,0
20230830,192600,657310880,5270,5270,5270,5270,0
20230830,192500,657310880,5270,5270,5270,5270,0
20230830,192400,657310880,5270,5270,5270,5270,0
20230830,192300,657310880,5270,5270,5270,5270,0
20230830,192200,657310880,5270,5270,5270,5270,0
20230830,192100,657310880,5270,5270,5270,5270,0
20230830,192000,657310880,5270,5270,5270,5270,0
20230830,191900,657310880,5270,5270,5270,5270,0
20230830,191800,657310880,5270,5270,5270,5270,0
20230830,191700,657310880,5270,5270,5270,5270,0
20230830,191600,657310880,5270,5270,5270,5270,0
20230830,191500,657310880,5270,5270,5270,5270,0
20230830,191400,657310880,5270,5270,5270,5270,0
20230830,191300,657310880,5270,5270,5270,5270,0
20230830,191200,657310880,5270,5270,5270,5270,0
20230830,191100,657310880,5270,5270,5270,5270,0
20230830,191000,657310880,5270,5270,5270,5270,0
20230830,190900,657310880,5270,5270,5270,5270,0
20230830,190800,657310880,5270,5270,5270,5270,0
20230830,190700,657310880,5270,5270,5270,5270,0
20230830,190600,657310880,5270,5270,5270,5270,0
20230830,190500,657310880,5270,5270,5270,5270,0
20230830,190400,657310880,5270,5270,5270,5270,507
20230830,190300,657310880,5270,5270,5270,5270,0
20230830,190200,657310880,5270,5270,5270,5270,0
20230830,190100,657310880,5270,5270,5270,5270,0
20230830,190000,657310880,5270,5270,5270,5270,0
20230830,185900,657310880,5270,5270,5270,5270,0
20230830,185800,657310880,5270,5270,5270,5270,0
20230830,185700,657310880,5270,5270,5270,5270,0
20230830,185600,657310880,5270,5270,5270,5270,0
20230830,185500,657310880,5270,5270,5270,5270,0
20230830,185400,657310880,5270,5270,5270,5270,0
20230830,185300,657310880,5270,5270,5270,5270,0
20230830,185200,657310880,5270,5270,5270,5270,0
20230830,185100,657310880,5270,5270,5270,5270,0
20230830,185000,657310880,5270,5270,5270,5270,0
20230830,184900,657310880,5270,5270,5270,5270,0
20230830,184800,657310880,5270,5270,5270,5270,0
20230830,184700,657310880,5270,5270,5270,5270,0
20230830,184600,657310880,5270,5270,5270,5270,0
20230830,184500,657310880,5270,5270,5270,5270,0
20230830,184400,657310880,5270,5270,5270,5270,0
20230830,184300,657310880,5270,5270,5270,5270,0
20230830,184200,657310880,5270,5270,5270,5270,0
20230830,184100,657310880,5270,5270,5270,5270,0
20230830,184000,657310880,5270,5270,5270,5270,0
20230830,183900,657310880,5270,5270,5270,5270,0
20230830,183800,657310880,5270,5270,5270,5270,0
20230830,183700,657310880,5270,5270,5270,5270,0
20230830,183600,657310880,5270,5270,5270,5270,0
20230830,183500,657310880,5270,5270,5270,5270,0
20230830,183400,657310880,5270,5270,5270,5270,507
20230830,183300,657310880,5270,5270,5270,5270,0
20230830,183200,657310880,5270,5270,5270,5270,0
20230830,183100,657310880,5270,5270,5270,5270,0
20230830,183000,657310880,5270,5270,5270,5270,0
20230830,182900,657310880,5270,5270,5270,5270,0
20230830,182800,657310880,5270,5270,5270,5270,0
20230830,182700,657310880,5270,5270,5270,5270,0
20230830,182600,657310880,5270,5270,5270,5270,0
20230830,182500,657310880,5270,5270,5270,5270,0
20230830,182400,657310880,5270,5270,5270,5270,0
20230830,182300,657310880,5270,5270,5270,5270,0
20230830,182200,657310880,5270,5270,5270,5270,0
20230830,182100,657310880,5270,5270,5270,5270,0
20230830,182000,657310880,5270,5270,5270,5270,0
20230830,181900,657310880,5270,5270,5270,5270,0
20230830,181800,657310880,5270,5270,5270,5270,0
20230830,181700,657310880,5270,5270,5270,5270,0
20230830,181600,657310880,5270,5270,5270,5270,0
20230830,181500,657310880,5270,5270,5270,5270,0
20230830,181400,657310880,5270,5270,5270,5270,0
20230830,181300,657310880,5270,5270,5270,5270,0
20230830,181200,657310880,5270,5270,5270,5270,0
20230830,181100,657310880,5270,5270,5270,5270,0
20230830,181000,657310880,5270,5270,5270,5270,0
20230830,180900,657310880,5270,5270,5270,5270,0
20230830,180800,657310880,5270,5270,5270,5270,0
20230830,180700,657310880,5270,5270,5270,5270,0
20230830,180600,657310880,5270,5270,5270,5270,0
20230830,180500,657310880,5270,5270,5270,5270,0
20230830,180400,657310880,5270,5270,5270,5270,507
20230830,180300,657310880,5270,5270,5270,5270,0
20230830,180200,657310880,5270,5270,5270,5270,0
20230830,180100,657310880,5270,5270,5270,5270,0
20230830,180000,657310880,5270,5270,5270,5270,0
20230830,175900,657310880,5270,5270,5270,5270,0
20230830,175800,657310880,5270,5270,5270,5270,0
20230830,175700,657310880,5270,5270,5270,5270,0
20230830,175600,657310880,5270,5270,5270,5270,0
20230830,175500,657310880,5270,5270,5270,5270,0
20230830,175400,657310880,5270,5270,5270,5270,0
20230830,175300,657310880,5270,5270,5270,5270,0
20230830,175200,657310880,5270,5270,5270,5270,0
20230830,175100,657310880,5270,5270,5270,5270,0
20230830,175000,657310880,5270,5270,5270,5270,0
20230830,174900,657310880,5270,5270,5270,5270,0
20230830,174800,657310880,5270,5270,5270,5270,0
20230830,174700,657310880,5270,5270,5270,5270,0
20230830,174600,657310880,5270,5270,5270,5270,0
20230830,174500,657310880,5270,5270,5270,5270,0
20230830,174400,657310880,5270,5270,5270,5270,0
20230830,174300,657310880,5270,5270,5270,5270,0
20230830,174200,657310880,5270,5270,5270,5270,0
20230830,174100,657310880,5270,5270,5270,5270,0
20230830,174000,657310880,5270,5270,5270,5270,0
20230830,173900,657310880,5270,5270,5270,5270,0
20230830,173800,657310880,5270,5270,5270,5270,0
20230830,173700,657310880,5270,5270,5270,5270,0
20230830,173600,657310880,5270,5270,5270,5270,0
20230830,173500,657310880,5270,5270,5270,5270,0
20230830,173400,657310880,5270,5270,5270,5270,507
20230830,173300,657310880,5270,5270,5270,5270,0
20230830,173200,657310880,5270,5270,5270,5270,0
20230830,173100,657310880,5270,5270,5270,5270,0
20230830,173000,657310880,5270,5270,5270,5270,0
20230830,172900,657310880,5270,5270,5270,5270,0
20230830,172800,657310880,5270,5270,5270,5270,0
20230830,172700,657310880,5270,5270,5270,5270,0
20230830,172600,657310880,5270,5270,5270,5270,0
20230830,172500,657310880,5270,5270,5270,5270,0
20230830,172400,657310880,5270,5270,5270,5270,0
20230830,172300,657310880,5270,5270,5270,5270,0
20230830,172200,657310880,5270,5270,5270,5270,0
20230830,172100,657310880,5270,5270,5270,5270,0
20230830,172000,657310880,5270,5270,5270,5270,0
20230830,171900,657310880,5270,5270,5270,5270,0
20230830,171800,657310880,5270,5270,5270,5270,0
20230830,171700,657310880,5270,5270,5270,5270,0
20230830,171600,657310880,5270,5270,5270,5270,0
20230830,171500,657310880,5270,5270,5270,5270,0
20230830,171400,657310880,5270,5270,5270,5270,0
20230830,171300,657310880,5270,5270,5270,5270,0
20230830,171200,657310880,5270,5270,5270,5270,0
20230830,171100,657310880,5270,5270,5270,5270,0
20230830,171000,657310880,5270,5270,5270,5270,0
20230830,170900,657310880,5270,5270,5270,5270,0
20230830,170800,657310880,5270,5270,5270,5270,0
20230830,170700,657310880,5270,5270,5270,5270,0
20230830,170600,657310880,5270,5270,5270,5270,0
20230830,170500,657310880,5270,5270,5270,5270,0
20230830,170400,657310880,5270,5270,5270,5270,507
20230830,170300,657310880,5270,5270,5270,5270,0
20230830,170200,657310880,5270,5270,5270,5270,0
20230830,170100,657310880,5270,5270,5270,5270,0
20230830,170000,657310880,5270,5270,5270,5270,0
20230830,165900,657310880,5270,5270,5270,5270,0
20230830,165800,657310880,5270,5270,5270,5270,0
20230830,165700,657310880,5270,5270,5270,5270,0
20230830,165600,657310880,5270,5270,5270,5270,0
20230830,165500,657310880,5270,5270,5270,5270,0
20230830,165400,657310880,5270,5270,5270,5270,0
20230830,165300,657310880,5270,5270,5270,5270,0
20230830,165200,657310880,5270,5270,5270,5270,0
20230830,165100,657310880,5270,5270,5270,5270,0
20230830,165000,657310880,5270,5270,5270,5270,0
20230830,164900,657310880,5270,5270,5270,5270,0
20230830,164800,657310880,5270,5270,5270,5270,0
20230830,164700,657310880,5270,5270,5270,5270,0
20230830,164600,657310880,5270,5270,5270,5270,0
20230830,164500,657310880,5270,5270,5270,5270,0
20230830,164400,657310880,5270,5270,5270,5270,0
20230830,164300,657310880,5270,5270,5270,5270,0
20230830,164200,657310880,5270,5270,5270,5270,0
20230830,164100,657310880,5270,5270,5270,5270,0
20230830,164000,657310880,5270,5270,5270,5270,0
20230830,163900,657310880,5270,5270,5270,5270,0
20230830,163800,657310880,5270,5270,5270,5270,0
20230830,163700,657310880,5270,5270,5270,5270,0
20230830,163600,657310880,5270,5270,5270,5270,0
20230830,163500,657310880,5270,5270,5270,5270,0
20230830,163400,657310880,5270,5270,5270,5270,507
20230830,163300,657310880,5270,5270,5270,5270,0
20230830,163200,657310880,5270,5270,5270,5270,0
20230830,163100,657310880,5270,5270,5270,5270,0
20230830,163000,657310880,5270,5270,5270,5270,0
20230830,162900,657310880,5270,5270,5270,5270,0
20230830,162800,657310880,5270,5270,5270,5270,0
20230830,162700,657310880,5270,5270,5270,5270,0
20230830,162600,657310880,5270,5270,5270,5270,0
20230830,162500,657310880,5270,5270,5270,5270,0
20230830,162400,657310880,5270,5270,5270,5270,0
20230830,162300,657310880,5270,5270,5270,5270,0
20230830,162200,657310880,5270,5270,5270,5270,0
20230830,162100,657310880,5270,5270,5270,5270,0
20230830,162000,657310880,5270,5270,5270,5270,0
20230830,161900,657310880,5270,5270,5270,5270,0
20230830,161800,657310880,5270,5270,5270,5270,0
20230830,161700,657310880,5270,5270,5270,5270,0
20230830,161600,657310880,5270,5270,5270,5270,0
20230830,161500,657310880,5270,5270,5270,5270,0
20230830,161400,657310880,5270,5270,5270,5270,0
20230830,161300,657310880,5270,5270,5270,5270,0
20230830,161200,657310880,5270,5270,5270,5270,0
20230830,161100,657310880,5270,5270,5270,5270,0
20230830,161000,657310880,5270,5270,5270,5270,0
20230830,160900,657310880,5270,5270,5270,5270,0
20230830,160800,657310880,5270,5270,5270,5270,0
20230830,160700,657310880,5270,5270,5270,5270,0
20230830,160600,657310880,5270,5270,5270,5270,0
20230830,160500,657310880,5270,5270,5270,5270,0
20230830,160400,657310880,5270,5270,5270,5270,507
20230830,160300,657310880,5270,5270,5270,5270,0
20230830,160200,657310880,5270,5270,5270,5270,0
20230830,160100,657310880,5270,5270,5270,5270,0
20230830,160000,657310880,5270,5270,5270,5270,0
20230830,155900,657310880,5270,5270,5270,5270,0
20230830,155800,657310880,5270,5270,5270,5270,0
20230830,155700,657310880,5270,5270,5270,5270,0
20230830,155600,657310880,5270,5270,5270,5270,0
20230830,155500,657310880,5270,5270,5270,5270,0
20230830,155400,657310880,5270,5270,5270,5270,0
20230830,155300,657310880,5270,5270,5270,5270,0
20230830,155200,657310880,5270,5270,5270,5270,0
20230830,155100,657310880,5270,5270,5270,5270,0
20230830,155000,657310880,5270,5270,5270,5270,0
20230830,154900,657310880,5270,5270,5270,5270,0
20230830,154800,657310880,5270,5270,5270,5270,0
20230830,154700,657310880,5270,5270,5270,5270,0
20230830,154600,657310880,5270,5270,5270,5270,0
20230830,154500,657310880,5270,5270,5270,5270,0
20230830,154400,657310880,5270,5270,5270,5270,0
20230830,154300,657310880,5270,5270,5270,5270,0
20230830,154200,657310880,5270,5270,5270,5270,0
20230830,154100,657310880,5270,5270,5270,5270,0
20230830,154000,657310880,5270,5270,5270,5270,0
20230830,153900,657310880,5270,5270,5270,5270,0
20230830,153800,657310880,5270,5270,5270,5270,0
20230830,153700,657310880,5270,5270,5270,5270,0
20230830,153600,657310880,5270,5270,5270,5270,0
20230830,153500,657310880,5270,5270,5270,5270,0
20230830,153400,657310880,5270,5270,5270,5270,507
20230830,153300,657310880,5270,5270,5270,5270,0
20230830,153200,657310880,5270,5270,5270,5270,0
20230830,153100,657310880,5270,5270,5270,5270,0
20230830,153000,657310880,5270,5270,5270,5270,507
20230830,152900,654638990,5260,5260,5260,5260,0
20230830,152800,654638990,5260,5260,5260,5260,0
20230830,152700,654638990,5260,5260,5260,5260,0
20230830,152600,654638990,5260,5260,5260,5260,0
20230830,152500,654638990,5260,5260,5260,5260,0
20230830,152400,654638990,5260,5260,5260,5260,0
20230830,152300,654638990,5260,5260,5260,5260,0
20230830,152200,654638990,5260,5260,5260,5260,0
20230830,152100,654638990,5260,5260,5260,5260,0
20230830,152000,654638990,5260,5260,5260,5260,0
20230830,151900,654638990,5260,5270,5270,5260,51
20230830,151800,654370230,5270,5270,5270,5270,41
20230830,151700,654154160,5270,5270,5270,5270,31
20230830,151600,653990790,5270,5270,5270,5270,0
20230830,151500,653990790,5270,5270,5270,5270,0
20230830,151400,653990790,5270,5270,5270,5270,115
20230830,151300,653384740,5270,5270,5270,5270,0
20230830,151200,653384740,5270,5270,5270,5270,2
20230830,151100,653374200,5270,5280,5280,5250,591
20230830,151000,650267290,5280,5270,5280,5270,361
20230830,150900,648363970,5270,5270,5270,5270,198
20230830,150800,647320510,5270,5270,5270,5270,2
20230830,150700,647309970,5280,5280,5280,5280,0
20230830,150600,647309970,5280,5280,5280,5280,0
20230830,150500,647309970,5280,5280,5280,5280,0
20230830,150400,647309970,5280,5280,5280,5280,163
20230830,150300,646449330,5280,5280,5280,5280,1
20230830,150200,646444050,5270,5270,5270,5260,595
20230830,150100,643313110,5270,5280,5280,5270,152
20230830,150000,642510570,5280,5270,5280,5270,53
20230830,145900,642230780,5280,5280,5280,5280,1
20230830,145800,642225500,5250,5250,5250,5250,0
20230830,145700,642225500,5250,5250,5250,5250,400
20230830,145600,640125500,5250,5260,5260,5250,1500
20230830,145500,632244910,5280,5280,5280,5280,0
20230830,145400,632244910,5280,5270,5280,5270,1050
20230830,145300,626708380,5280,5280,5280,5280,765
20230830,145200,622669180,5280,5280,5280,5280,100
20230830,145100,622141180,5290,5290,5290,5290,0
20230830,145000,622141180,5290,5290,5290,5290,189
20230830,144900,621141370,5290,5290,5290,5290,0
20230830,144800,621141370,5290,5290,5290,5290,49
20230830,144700,620882160,5290,5290,5290,5290,51
20230830,144600,620612370,5270,5270,5270,5270,200
20230830,144500,619558370,5280,5280,5280,5280,0
20230830,144400,619558370,5280,5280,5280,5280,265
20230830,144300,618159170,5280,5270,5280,5270,947
20230830,144200,613159810,5270,5270,5270,5270,121
20230830,144100,612522140,5270,5270,5270,5270,0
20230830,144000,612522140,5270,5270,5270,5270,0
20230830,143900,612522140,5270,5270,5270,5270,100
20230830,143800,611995140,5280,5280,5280,5280,118
20230830,143700,611372100,5280,5280,5280,5280,0
20230830,143600,611372100,5280,5280,5280,5280,1000
20230830,143500,606092100,5280,5260,5280,5260,2400
20230830,143400,593457530,5260,5260,5260,5260,10
20230830,143300,593404930,5260,5250,5260,5250,130
20230830,143200,592722130,5260,5260,5260,5260,273
20230830,143100,591286150,5260,5260,5260,5260,1
20230830,143000,591280890,5250,5250,5250,5250,23
20230830,142900,591160140,5250,5250,5250,5250,20
20230830,142800,591055140,5250,5250,5250,5250,700
20230830,142700,587380140,5250,5250,5250,5250,56
20230830,142600,587086140,5250,5260,5260,5250,103
20230830,142500,586544600,5260,5260,5260,5260,1000
20230830,142400,581284600,5260,5260,5260,5260,0
20230830,142300,581284600,5260,5230,5260,5230,7423
20230830,142200,542367110,5230,5220,5230,5220,319
20230830,142100,540700740,5210,5210,5210,5210,116
20230830,142000,540096380,5200,5200,5200,5200,0
20230830,141900,540096380,5200,5200,5200,5200,0
20230830,141800,540096380,5200,5200,5200,5200,0
20230830,141700,540096380,5200,5200,5200,5200,0
20230830,141600,540096380,5200,5200,5200,5200,0
20230830,141500,540096380,5200,5200,5200,5200,0
20230830,141400,540096380,5200,5200,5200,5200,0
20230830,141300,540096380,5200,5200,5200,5200,0
20230830,141200,540096380,5200,5200,5200,5200,274
20230830,141100,538671580,5200,5200,5200,5200,0
20230830,141000,538671580,5200,5200,5200,5200,0
20230830,140900,538671580,5200,5200,5200,5200,0
20230830,140800,538671580,5200,5200,5200,5200,0
20230830,140700,538671580,5200,5200,5200,5200,0
20230830,140600,538671580,5200,5200,5200,5200,0
20230830,140500,538671580,5200,5200,5200,5200,10
20230830,140400,538619580,5200,5200,5200,5200,0
20230830,140300,538619580,5200,5200,5200,5200,0
20230830,140200,538619580,5200,5200,5200,5200,0
20230830,140100,538619580,5200,5210,5210,5200,300
20230830,140000,537059380,5220,5220,5220,5220,0
20230830,135900,537059380,5220,5220,5220,5220,0
20230830,135800,537059380,5220,5220,5220,5220,0
20230830,135700,537059380,5220,5220,5220,5220,0
20230830,135600,537059380,5220,5220,5220,5220,20
20230830,135500,536954980,5230,5230,5230,5230,0
20230830,135400,536954980,5230,5230,5230,5230,250
20230830,135300,535647480,5230,5230,5230,5230,0
20230830,135200,535647480,5230,5230,5230,5230,0
20230830,135100,535647480,5230,5230,5230,5230,0
20230830,135000,535647480,5230,5230,5230,5230,0
20230830,134900,535647480,5230,5230,5230,5230,0
20230830,134800,535647480,5230,5230,5230,5230,0
20230830,134700,535647480,5230,5230,5230,5230,0
20230830,134600,535647480,5230,5230,5230,5230,0
20230830,134500,535647480,5230,5230,5230,5230,0
20230830,134400,535647480,5230,5230,5230,5230,0
20230830,134300,535647480,5230,5230,5230,5230,123
20230830,134200,535004190,5230,5230,5230,5230,0
20230830,134100,535004190,5230,5230,5230,5230,0
20230830,134000,535004190,5230,5230,5230,5230,0
20230830,133900,535004190,5230,5230,5230,5230,0
20230830,133800,535004190,5230,5230,5230,5230,0
20230830,133700,535004190,5230,5230,5230,5230,0
20230830,133600,535004190,5230,5230,5230,5230,0
20230830,133500,535004190,5230,5230,5230,5230,0
20230830,133400,535004190,5230,5230,5230,5230,100
20230830,133300,534481190,5230,5230,5230,5230,50
20230830,133200,534219690,5230,5230,5230,5230,100
20230830,133100,533696690,5190,5190,5190,5190,100
20230830,133000,533177690,5220,5220,5220,5220,0
20230830,132900,533177690,5220,5220,5220,5220,0
20230830,132800,533177690,5220,5220,5220,5220,0
20230830,132700,533177690,5220,5220,5220,5220,0
20230830,132600,533177690,5220,5220,5220,5220,0
20230830,132500,533177690,5220,5220,5220,5220,24
20230830,132400,533052410,5220,5230,5230,5220,1264
20230830,132300,526449330,5220,5210,5220,5200,2681
20230830,132200,512465540,5200,5200,5200,5200,0
20230830,132100,512465540,5200,5200,5200,5200,0
20230830,132000,512465540,5200,5200,5200,5200,0
20230830,131900,512465540,5200,5200,5200,5200,1
20230830,131800,512460340,5220,5220,5220,5220,0
20230830,131700,512460340,5220,5220,5220,5220,0
20230830,131600,512460340,5220,5220,5220,5220,0
20230830,131500,512460340,5220,5220,5220,5220,0
20230830,131400,512460340,5220,5220,5220,5220,0
20230830,131300,512460340,5220,5220,5220,5220,0
20230830,131200,512460340,5220,5220,5220,5220,0
20230830,131100,512460340,5220,5220,5220,5220,0
20230830,131000,512460340,5220,5220,5220,5220,0
20230830,130900,512460340,5220,5220,5220,5220,0
20230830,130800,512460340,5220,5220,5220,5220,0
20230830,130700,512460340,5220,5210,5220,5210,91
20230830,130600,511986180,5220,5220,5220,5220,0
20230830,130500,511986180,5220,5220,5220,5220,51
20230830,130400,511719960,5220,5220,5220,5220,58
20230830,130300,511417200,5210,5210,5210,5210,0
20230830,130200,511417200,5210,5210,5210,5210,0
20230830,130100,511417200,5210,5210,5210,5210,0
20230830,130000,511417200,5210,5210,5210,5210,0
20230830,125900,511417200,5210,5210,5210,5210,0
20230830,125800,511417200,5210,5210,5210,5210,0
20230830,125700,511417200,5210,5210,5210,5210,45
20230830,125600,511182750,5230,5230,5230,5230,0
20230830,125500,511182750,5230,5230,5230,5230,0
20230830,125400,511182750,5230,5230,5230,5230,1
20230830,125300,511177520,5220,5220,5220,5220,50
20230830,125200,510916520,5220,5220,5220,5220,50
20230830,125100,510655520,5220,5220,5220,5220,30
20230830,125000,510498920,5220,5220,5220,5220,0
20230830,124900,510498920,5220,5220,5220,5220,1180
20230830,124800,504339320,5220,5220,5220,5220,0
20230830,124700,504339320,5220,5220,5220,5220,0
20230830,124600,504339320,5220,5220,5220,5220,0
20230830,124500,504339320,5220,5220,5220,5220,0
20230830,124400,504339320,5220,5220,5220,5220,0
20230830,124300,504339320,5220,5220,5220,5220,0
20230830,124200,504339320,5220,5220,5220,5220,0
20230830,124100,504339320,5220,5220,5220,5220,0
20230830,124000,504339320,5220,5220,5220,5220,0
20230830,123900,504339320,5220,5220,5220,5220,0
20230830,123800,504339320,5220,5220,5220,5220,0
20230830,123700,504339320,5220,5220,5220,5220,0
20230830,123600,504339320,5220,5220,5220,5220,0
20230830,123500,504339320,5220,5220,5220,5220,0
20230830,123400,504339320,5220,5220,5220,5220,630
20230830,123300,501050720,5220,5220,5220,5220,0
20230830,123200,501050720,5220,5220,5220,5220,0
20230830,123100,501050720,5220,5220,5220,5220,0
20230830,123000,501050720,5220,5220,5220,5220,0
20230830,122900,501050720,5220,5220,5220,5220,0
20230830,122800,501050720,5220,5220,5220,5220,0
20230830,122700,501050720,5220,5190,5220,5190,54
20230830,122600,500768930,5230,5230,5230,5230,0
20230830,122500,500768930,5230,5230,5230,5230,18
20230830,122400,500674790,5230,5230,5230,5230,0
20230830,122300,500674790,5230,5230,5230,5230,310
20230830,122200,499053490,5230,5230,5230,5230,161
20230830,122100,498211460,5230,5230,5230,5230,1
20230830,122000,498206230,5220,5220,5220,5220,0
20230830,121900,498206230,5220,5220,5220,5220,0
20230830,121800,498206230,5220,5220,5220,5220,314
20230830,121700,496567150,5220,5220,5220,5220,10
20230830,121600,496514950,5190,5190,5190,5190,0
20230830,121500,496514950,5190,5190,5190,5190,0
20230830,121400,496514950,5190,5190,5190,5190,0
20230830,121300,496514950,5190,5190,5190,5190,0
20230830,121200,496514950,5190,5190,5190,5190,0
20230830,121100,496514950,5190,5190,5190,5190,0
20230830,121000,496514950,5190,5190,5190,5190,0
20230830,120900,496514950,5190,5190,5190,5190,0
20230830,120800,496514950,5190,5190,5190,5190,0
20230830,120700,496514950,5190,5190,5190,5190,1
20230830,120600,496509760,5220,5220,5220,5220,0
20230830,120500,496509760,5220,5220,5220,5220,1
20230830,120400,496504540,5180,5180,5180,5180,0
20230830,120300,496504540,5180,5180,5180,5180,0
20230830,120200,496504540,5180,5180,5180,5180,0
20230830,120100,496504540,5180,5230,5230,5180,200
20230830,120000,495467540,5230,5230,5230,5230,0
20230830,115900,495467540,5230,5230,5230,5230,201
20230830,115800,494416310,5230,5230,5230,5230,0
20230830,115700,494416310,5230,5230,5230,5190,2327
20230830,115600,482268700,5230,5160,5230,5160,2757
20230830,115500,467912450,5170,5170,5170,5170,0
20230830,115400,467912450,5170,5170,5170,5170,0
20230830,115300,467912450,5170,5170,5170,5170,0
20230830,115200,467912450,5170,5170,5170,5170,0
20230830,115100,467912450,5170,5170,5170,5170,0
20230830,115000,467912450,5170,5170,5170,5170,0
20230830,114900,467912450,5170,5180,5180,5170,161
20230830,114800,467079980,5170,5170,5170,5170,0
20230830,114700,467079980,5170,5170,5170,5170,50
20230830,114600,466821480,5170,5170,5170,5170,0
20230830,114500,466821480,5170,5170,5170,5170,0
20230830,114400,466821480,5170,5170,5170,5170,0
20230830,114300,466821480,5170,5170,5170,5170,0
20230830,114200,466821480,5170,5170,5170,5170,0
20230830,114100,466821480,5170,5170,5170,5170,0
20230830,114000,466821480,5170,5170,5170,5170,0
20230830,113900,466821480,5170,5170,5170,5170,0
20230830,113800,466821480,5170,5170,5170,5170,0
20230830,113700,466821480,5170,5170,5170,5170,0
20230830,113600,466821480,5170,5170,5170,5170,0
20230830,113500,466821480,5170,5170,5170,5170,0
20230830,113400,466821480,5170,5170,5170,5170,395
20230830,113300,464779330,5170,5170,5170,5170,0
20230830,113200,464779330,5170,5170,5170,5170,21
20230830,113100,464670760,5180,5180,5180,5180,101
20230830,113000,464147580,5170,5170,5170,5170,0
20230830,112900,464147580,5170,5170,5170,5170,21
20230830,112800,464039010,5180,5170,5180,5170,70
20230830,112700,463676760,5170,5170,5170,5170,0
20230830,112600,463676760,5170,5170,5170,5170,0
20230830,112500,463676760,5170,5170,5170,5170,1
20230830,112400,463671590,5160,5180,5180,5160,36
20230830,112300,463485810,5180,5180,5180,5180,463
20230830,112200,461087470,5180,5170,5180,5170,333
20230830,112100,459365150,5130,5130,5130,5130,607
20230830,112000,456251240,5130,5190,5190,5130,10001
20230830,111900,404771770,5160,5160,5160,5160,0
20230830,111800,404771770,5160,5160,5160,5160,0
20230830,111700,404771770,5160,5160,5190,5160,300
20230830,111600,403218970,5170,5170,5170,5170,1000
20230830,111500,398048970,5170,5170,5170,5170,0
20230830,111400,398048970,5170,5170,5170,5170,0
20230830,111300,398048970,5170,5170,5170,5170,0
20230830,111200,398048970,5170,5170,5170,5170,1300
20230830,111100,391327970,5170,5170,5170,5170,0
20230830,111000,391327970,5170,5180,5180,5170,2002
20230830,110900,380973810,5180,5180,5180,5180,0
20230830,110800,380973810,5180,5180,5180,5180,1000
20230830,110700,375793810,5170,5170,5170,5170,0
20230830,110600,375793810,5170,5170,5170,5170,10
20230830,110500,375742110,5160,5160,5160,5160,0
20230830,110400,375742110,5160,5160,5160,5160,48
20230830,110300,375494430,5160,5180,5180,5160,1038
20230830,110200,370132540,5180,5180,5180,5180,0
20230830,110100,370132540,5180,5180,5180,5180,0
20230830,110000,370132540,5180,5180,5180,5180,831
20230830,105900,365827960,5180,5180,5180,5180,169
20230830,105800,364952540,5190,5170,5190,5170,21
20230830,105700,364843950,5180,5190,5190,5170,5164
20230830,105600,338136470,5200,5190,5200,5190,246
20230830,105500,336858330,5200,5200,5200,5200,768
20230830,105400,332864730,5210,5210,5210,5210,0
20230830,105300,332864730,5210,5210,5210,5210,1
20230830,105200,332859520,5210,5210,5210,5210,1
20230830,105100,332854310,5210,5210,5210,5210,0
20230830,105000,332854310,5210,5210,5210,5210,1
20230830,104900,332849100,5210,5210,5210,5210,1
20230830,104800,332843890,5210,5210,5210,5210,200
20230830,104700,331801890,5200,5200,5200,5200,58
20230830,104600,331500290,5200,5200,5200,5200,0
20230830,104500,331500290,5200,5200,5200,5200,0
20230830,104400,331500290,5200,5200,5200,5200,38
20230830,104300,331302690,5200,5200,5200,5200,0
20230830,104200,331302690,5200,5200,5200,5200,200
20230830,104100,330262690,5200,5200,5200,5200,0
20230830,104000,330262690,5200,5200,5200,5200,0
20230830,103900,330262690,5200,5200,5200,5200,57
20230830,103800,329966290,5200,5200,5200,5200,0
20230830,103700,329966290,5200,5200,5200,5200,0
20230830,103600,329966290,5200,5200,5200,5200,0
20230830,103500,329966290,5200,5200,5200,5200,346
20230830,103400,328167090,5200,5200,5200,5200,54
20230830,103300,327886290,5210,5210,5210,5210,0
20230830,103200,327886290,5210,5210,5210,5210,320
20230830,103100,326219090,5210,5210,5210,5210,0
20230830,103000,326219090,5210,5210,5210,5210,5
20230830,102900,326193040,5210,5210,5210,5210,800
20230830,102800,322025040,5200,5200,5200,5200,0
20230830,102700,322025040,5200,5200,5210,5200,203
20230830,102600,320967440,5210,5210,5210,5210,0
20230830,102500,320967440,5210,5210,5210,5210,0
20230830,102400,320967440,5210,5210,5210,5210,0
20230830,102300,320967440,5210,5210,5210,5210,0
20230830,102200,320967440,5210,5210,5210,5210,0
20230830,102100,320967440,5210,5210,5210,5210,0
20230830,102000,320967440,5210,5210,5210,5210,0
20230830,101900,320967440,5210,5210,5210,5210,0
20230830,101800,320967440,5210,5210,5210,5210,0
20230830,101700,320967440,5210,5210,5210,5210,0
20230830,101600,320967440,5210,5210,5210,5210,0
20230830,101500,320967440,5210,5210,5210,5210,0
20230830,101400,320967440,5210,5210,5210,5210,0
20230830,101300,320967440,5210,5210,5210,5210,0
20230830,101200,320967440,5210,5210,5210,5210,0
20230830,101100,320967440,5210,5210,5210,5210,0
20230830,101000,320967440,5210,5210,5210,5210,0
20230830,100900,320967440,5210,5210,5210,5210,0
20230830,100800,320967440,5210,5210,5210,5210,0
20230830,100700,320967440,5210,5210,5210,5210,0
20230830,100600,320967440,5210,5200,5210,5200,167
20230830,100500,320097830,5210,5210,5210,5210,1146
20230830,100400,314127170,5210,5210,5210,5210,12
20230830,100300,314064650,5210,5210,5210,5210,332
20230830,100200,312334930,5180,5180,5180,5180,0
20230830,100100,312334930,5180,5180,5180,5180,0
20230830,100000,312334930,5180,5180,5180,5180,0
20230830,095900,312334930,5180,5180,5180,5180,0
20230830,095800,312334930,5180,5180,5180,5180,0
20230830,095700,312334930,5180,5180,5180,5180,0
20230830,095600,312334930,5180,5180,5180,5180,0
20230830,095500,312334930,5180,5180,5180,5180,0
20230830,095400,312334930,5180,5180,5180,5180,2
20230830,095300,312324570,5180,5180,5180,5180,0
20230830,095200,312324570,5180,5180,5180,5180,1850
20230830,095100,302741570,5180,5180,5180,5180,0
20230830,095000,302741570,5180,5180,5180,5180,1337
20230830,094900,295815910,5180,5180,5180,5180,271
20230830,094800,294412130,5180,5180,5180,5180,162
20230830,094700,293572970,5180,5180,5180,5180,86
20230830,094600,293127490,5180,5200,5200,5180,470
20230830,094500,290686440,5200,5200,5200,5200,0
20230830,094400,290686440,5200,5200,5200,5200,1
20230830,094300,290681240,5180,5180,5180,5180,0
20230830,094200,290681240,5180,5210,5210,5180,1015
20230830,094100,285423080,5230,5220,5230,5220,84
20230830,094000,284984590,5220,5240,5240,5220,253
20230830,093900,283663190,5240,5280,5280,5150,10156
20230830,093800,230908540,5300,5300,5300,5300,0
20230830,093700,230908540,5300,5300,5300,5300,3
20230830,093600,230892640,5300,5300,5300,5300,3
20230830,093500,230876740,5300,5300,5300,5300,2408
20230830,093400,218114340,5270,5270,5270,5270,8
20230830,093300,218072180,5300,5300,5310,5300,5583
20230830,093200,188479780,5310,5290,5310,5290,256
20230830,093100,187122140,5290,5290,5310,5290,4577
20230830,093000,162876500,5290,5290,5290,5290,0
20230830,092900,162876500,5290,5290,5290,5290,0
20230830,092800,162876500,5290,5290,5290,5290,4
20230830,092700,162855340,5290,5290,5290,5290,1648
20230830,092600,154137420,5290,5290,5290,5290,0
20230830,092500,154137420,5290,5250,5290,5240,3003
20230830,092400,138331900,5250,5250,5250,5250,0
20230830,092300,138331900,5250,5250,5250,5250,253
20230830,092200,137003650,5280,5270,5280,5270,946
20230830,092100,132008970,5280,5280,5280,5280,0
20230830,092000,132008970,5280,5280,5280,5280,603
20230830,091900,128825130,5280,5300,5300,5280,3905
20230830,091800,108192630,5290,5210,5290,5210,4643
20230830,091700,83823280,5210,5210,5210,5210,1500
20230830,091600,76008280,5200,5210,5210,5200,2598
20230830,091500,62496830,5200,5200,5200,5200,0
20230830,091400,62496830,5200,5200,5200,5200,0
20230830,091300,62496830,5200,5200,5200,5200,0
20230830,091200,62496830,5200,5200,5200,5200,1500
20230830,091100,54696830,5200,5200,5200,5200,0
20230830,091000,54696830,5200,5220,5220,5200,857
20230830,090900,50230400,5230,5250,5250,5230,1303
20230830,090800,43400650,5240,5240,5240,5240,239
20230830,090700,42148290,5240,5230,5240,5230,1178
20230830,090600,35985740,5230,5220,5230,5220,65
20230830,090500,35646410,5230,5200,5230,5200,645
20230830,090400,32280930,5200,5200,5200,5200,5
20230830,090300,32254930,5200,5160,5200,5160,1022
20230830,090200,26980310,5160,5230,5230,5160,1135
20230830,090100,21050590,5230,5170,5230,5150,2669
20230830,090000,7176090,5150,5200,5200,5140,1381