KissMeData/089150/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194700,151934780,3090,3090,3090,3090,503
20230830,194600,151934780,3090,3090,3090,3090,0
20230830,194500,151934780,3090,3090,3090,3090,0
20230830,194400,151934780,3090,3090,3090,3090,0
20230830,194300,151934780,3090,3090,3090,3090,0
20230830,194200,151934780,3090,3090,3090,3090,0
20230830,194100,151934780,3090,3090,3090,3090,0
20230830,194000,151934780,3090,3090,3090,3090,0
20230830,193900,151934780,3090,3090,3090,3090,0
20230830,193800,151934780,3090,3090,3090,3090,0
20230830,193700,151934780,3090,3090,3090,3090,0
20230830,193600,151934780,3090,3090,3090,3090,0
20230830,193500,151934780,3090,3090,3090,3090,0
20230830,193400,151934780,3090,3090,3090,3090,0
20230830,193300,151934780,3090,3090,3090,3090,0
20230830,193200,151934780,3090,3090,3090,3090,0
20230830,193100,151934780,3090,3090,3090,3090,0
20230830,193000,151934780,3090,3090,3090,3090,0
20230830,192900,151934780,3090,3090,3090,3090,0
20230830,192800,151934780,3090,3090,3090,3090,0
20230830,192700,151934780,3090,3090,3090,3090,0
20230830,192600,151934780,3090,3090,3090,3090,0
20230830,192500,151934780,3090,3090,3090,3090,0
20230830,192400,151934780,3090,3090,3090,3090,0
20230830,192300,151934780,3090,3090,3090,3090,0
20230830,192200,151934780,3090,3090,3090,3090,0
20230830,192100,151934780,3090,3090,3090,3090,0
20230830,192000,151934780,3090,3090,3090,3090,0
20230830,191900,151934780,3090,3090,3090,3090,0
20230830,191800,151934780,3090,3090,3090,3090,0
20230830,191700,151934780,3090,3090,3090,3090,503
20230830,191600,151934780,3090,3090,3090,3090,0
20230830,191500,151934780,3090,3090,3090,3090,0
20230830,191400,151934780,3090,3090,3090,3090,0
20230830,191300,151934780,3090,3090,3090,3090,0
20230830,191200,151934780,3090,3090,3090,3090,0
20230830,191100,151934780,3090,3090,3090,3090,0
20230830,191000,151934780,3090,3090,3090,3090,0
20230830,190900,151934780,3090,3090,3090,3090,0
20230830,190800,151934780,3090,3090,3090,3090,0
20230830,190700,151934780,3090,3090,3090,3090,0
20230830,190600,151934780,3090,3090,3090,3090,0
20230830,190500,151934780,3090,3090,3090,3090,0
20230830,190400,151934780,3090,3090,3090,3090,0
20230830,190300,151934780,3090,3090,3090,3090,0
20230830,190200,151934780,3090,3090,3090,3090,0
20230830,190100,151934780,3090,3090,3090,3090,0
20230830,190000,151934780,3090,3090,3090,3090,0
20230830,185900,151934780,3090,3090,3090,3090,0
20230830,185800,151934780,3090,3090,3090,3090,0
20230830,185700,151934780,3090,3090,3090,3090,0
20230830,185600,151934780,3090,3090,3090,3090,0
20230830,185500,151934780,3090,3090,3090,3090,0
20230830,185400,151934780,3090,3090,3090,3090,0
20230830,185300,151934780,3090,3090,3090,3090,0
20230830,185200,151934780,3090,3090,3090,3090,0
20230830,185100,151934780,3090,3090,3090,3090,0
20230830,185000,151934780,3090,3090,3090,3090,0
20230830,184900,151934780,3090,3090,3090,3090,0
20230830,184800,151934780,3090,3090,3090,3090,0
20230830,184700,151934780,3090,3090,3090,3090,503
20230830,184600,151934780,3090,3090,3090,3090,0
20230830,184500,151934780,3090,3090,3090,3090,0
20230830,184400,151934780,3090,3090,3090,3090,0
20230830,184300,151934780,3090,3090,3090,3090,0
20230830,184200,151934780,3090,3090,3090,3090,0
20230830,184100,151934780,3090,3090,3090,3090,0
20230830,184000,151934780,3090,3090,3090,3090,0
20230830,183900,151934780,3090,3090,3090,3090,0
20230830,183800,151934780,3090,3090,3090,3090,0
20230830,183700,151934780,3090,3090,3090,3090,0
20230830,183600,151934780,3090,3090,3090,3090,0
20230830,183500,151934780,3090,3090,3090,3090,0
20230830,183400,151934780,3090,3090,3090,3090,0
20230830,183300,151934780,3090,3090,3090,3090,0
20230830,183200,151934780,3090,3090,3090,3090,0
20230830,183100,151934780,3090,3090,3090,3090,0
20230830,183000,151934780,3090,3090,3090,3090,0
20230830,182900,151934780,3090,3090,3090,3090,0
20230830,182800,151934780,3090,3090,3090,3090,0
20230830,182700,151934780,3090,3090,3090,3090,0
20230830,182600,151934780,3090,3090,3090,3090,0
20230830,182500,151934780,3090,3090,3090,3090,0
20230830,182400,151934780,3090,3090,3090,3090,0
20230830,182300,151934780,3090,3090,3090,3090,0
20230830,182200,151934780,3090,3090,3090,3090,0
20230830,182100,151934780,3090,3090,3090,3090,0
20230830,182000,151934780,3090,3090,3090,3090,0
20230830,181900,151934780,3090,3090,3090,3090,0
20230830,181800,151934780,3090,3090,3090,3090,0
20230830,181700,151934780,3090,3090,3090,3090,503
20230830,181600,151934780,3090,3090,3090,3090,0
20230830,181500,151934780,3090,3090,3090,3090,0
20230830,181400,151934780,3090,3090,3090,3090,0
20230830,181300,151934780,3090,3090,3090,3090,0
20230830,181200,151934780,3090,3090,3090,3090,0
20230830,181100,151934780,3090,3090,3090,3090,0
20230830,181000,151934780,3090,3090,3090,3090,0
20230830,180900,151934780,3090,3090,3090,3090,0
20230830,180800,151934780,3090,3090,3090,3090,0
20230830,180700,151934780,3090,3090,3090,3090,0
20230830,180600,151934780,3090,3090,3090,3090,0
20230830,180500,151934780,3090,3090,3090,3090,0
20230830,180400,151934780,3090,3090,3090,3090,0
20230830,180300,151934780,3090,3090,3090,3090,0
20230830,180200,151934780,3090,3090,3090,3090,0
20230830,180100,151934780,3090,3090,3090,3090,0
20230830,180000,151934780,3090,3090,3090,3090,0
20230830,175900,151934780,3090,3090,3090,3090,0
20230830,175800,151934780,3090,3090,3090,3090,0
20230830,175700,151934780,3090,3090,3090,3090,0
20230830,175600,151934780,3090,3090,3090,3090,0
20230830,175500,151934780,3090,3090,3090,3090,0
20230830,175400,151934780,3090,3090,3090,3090,0
20230830,175300,151934780,3090,3090,3090,3090,0
20230830,175200,151934780,3090,3090,3090,3090,0
20230830,175100,151934780,3090,3090,3090,3090,0
20230830,175000,151934780,3090,3090,3090,3090,0
20230830,174900,151934780,3090,3090,3090,3090,0
20230830,174800,151934780,3090,3090,3090,3090,0
20230830,174700,151934780,3090,3090,3090,3090,503
20230830,174600,151934780,3090,3090,3090,3090,0
20230830,174500,151934780,3090,3090,3090,3090,0
20230830,174400,151934780,3090,3090,3090,3090,0
20230830,174300,151934780,3090,3090,3090,3090,0
20230830,174200,151934780,3090,3090,3090,3090,0
20230830,174100,151934780,3090,3090,3090,3090,0
20230830,174000,151934780,3090,3090,3090,3090,0
20230830,173900,151934780,3090,3090,3090,3090,0
20230830,173800,151934780,3090,3090,3090,3090,0
20230830,173700,151934780,3090,3090,3090,3090,0
20230830,173600,151934780,3090,3090,3090,3090,0
20230830,173500,151934780,3090,3090,3090,3090,0
20230830,173400,151934780,3090,3090,3090,3090,0
20230830,173300,151934780,3090,3090,3090,3090,0
20230830,173200,151934780,3090,3090,3090,3090,0
20230830,173100,151934780,3090,3090,3090,3090,0
20230830,173000,151934780,3090,3090,3090,3090,0
20230830,172900,151934780,3090,3090,3090,3090,0
20230830,172800,151934780,3090,3090,3090,3090,0
20230830,172700,151934780,3090,3090,3090,3090,0
20230830,172600,151934780,3090,3090,3090,3090,0
20230830,172500,151934780,3090,3090,3090,3090,0
20230830,172400,151934780,3090,3090,3090,3090,0
20230830,172300,151934780,3090,3090,3090,3090,0
20230830,172200,151934780,3090,3090,3090,3090,0
20230830,172100,151934780,3090,3090,3090,3090,0
20230830,172000,151934780,3090,3090,3090,3090,0
20230830,171900,151934780,3090,3090,3090,3090,0
20230830,171800,151934780,3090,3090,3090,3090,0
20230830,171700,151934780,3090,3090,3090,3090,503
20230830,171600,151934780,3090,3090,3090,3090,0
20230830,171500,151934780,3090,3090,3090,3090,0
20230830,171400,151934780,3090,3090,3090,3090,0
20230830,171300,151934780,3090,3090,3090,3090,0
20230830,171200,151934780,3090,3090,3090,3090,0
20230830,171100,151934780,3090,3090,3090,3090,0
20230830,171000,151934780,3090,3090,3090,3090,0
20230830,170900,151934780,3090,3090,3090,3090,0
20230830,170800,151934780,3090,3090,3090,3090,0
20230830,170700,151934780,3090,3090,3090,3090,0
20230830,170600,151934780,3090,3090,3090,3090,0
20230830,170500,151934780,3090,3090,3090,3090,0
20230830,170400,151934780,3090,3090,3090,3090,0
20230830,170300,151934780,3090,3090,3090,3090,0
20230830,170200,151934780,3090,3090,3090,3090,0
20230830,170100,151934780,3090,3090,3090,3090,0
20230830,170000,151934780,3090,3090,3090,3090,0
20230830,165900,151934780,3090,3090,3090,3090,0
20230830,165800,151934780,3090,3090,3090,3090,0
20230830,165700,151934780,3090,3090,3090,3090,0
20230830,165600,151934780,3090,3090,3090,3090,0
20230830,165500,151934780,3090,3090,3090,3090,0
20230830,165400,151934780,3090,3090,3090,3090,0
20230830,165300,151934780,3090,3090,3090,3090,0
20230830,165200,151934780,3090,3090,3090,3090,0
20230830,165100,151934780,3090,3090,3090,3090,0
20230830,165000,151934780,3090,3090,3090,3090,0
20230830,164900,151934780,3090,3090,3090,3090,0
20230830,164800,151934780,3090,3090,3090,3090,0
20230830,164700,151934780,3090,3090,3090,3090,503
20230830,164600,151934780,3090,3090,3090,3090,0
20230830,164500,151934780,3090,3090,3090,3090,0
20230830,164400,151934780,3090,3090,3090,3090,0
20230830,164300,151934780,3090,3090,3090,3090,0
20230830,164200,151934780,3090,3090,3090,3090,0
20230830,164100,151934780,3090,3090,3090,3090,0
20230830,164000,151934780,3090,3090,3090,3090,0
20230830,163900,151934780,3090,3090,3090,3090,0
20230830,163800,151934780,3090,3090,3090,3090,0
20230830,163700,151934780,3090,3090,3090,3090,0
20230830,163600,151934780,3090,3090,3090,3090,0
20230830,163500,151934780,3090,3090,3090,3090,0
20230830,163400,151934780,3090,3090,3090,3090,0
20230830,163300,151934780,3090,3090,3090,3090,0
20230830,163200,151934780,3090,3090,3090,3090,0
20230830,163100,151934780,3090,3090,3090,3090,0
20230830,163000,151934780,3090,3090,3090,3090,0
20230830,162900,151934780,3090,3090,3090,3090,0
20230830,162800,151934780,3090,3090,3090,3090,0
20230830,162700,151934780,3090,3090,3090,3090,0
20230830,162600,151934780,3090,3090,3090,3090,0
20230830,162500,151934780,3090,3090,3090,3090,0
20230830,162400,151934780,3090,3090,3090,3090,0
20230830,162300,151934780,3090,3090,3090,3090,0
20230830,162200,151934780,3090,3090,3090,3090,0
20230830,162100,151934780,3090,3090,3090,3090,0
20230830,162000,151934780,3090,3090,3090,3090,0
20230830,161900,151934780,3090,3090,3090,3090,0
20230830,161800,151934780,3090,3090,3090,3090,0
20230830,161700,151934780,3090,3090,3090,3090,503
20230830,161600,151934780,3090,3090,3090,3090,0
20230830,161500,151934780,3090,3090,3090,3090,0
20230830,161400,151934780,3090,3090,3090,3090,0
20230830,161300,151934780,3090,3090,3090,3090,0
20230830,161200,151934780,3090,3090,3090,3090,0
20230830,161100,151934780,3090,3090,3090,3090,0
20230830,161000,151934780,3090,3090,3090,3090,0
20230830,160900,151934780,3090,3090,3090,3090,0
20230830,160800,151934780,3090,3090,3090,3090,0
20230830,160700,151934780,3090,3090,3090,3090,0
20230830,160600,151934780,3090,3090,3090,3090,0
20230830,160500,151934780,3090,3090,3090,3090,0
20230830,160400,151934780,3090,3090,3090,3090,0
20230830,160300,151934780,3090,3090,3090,3090,0
20230830,160200,151934780,3090,3090,3090,3090,0
20230830,160100,151934780,3090,3090,3090,3090,0
20230830,160000,151934780,3090,3090,3090,3090,0
20230830,155900,151934780,3090,3090,3090,3090,0
20230830,155800,151934780,3090,3090,3090,3090,0
20230830,155700,151934780,3090,3090,3090,3090,0
20230830,155600,151934780,3090,3090,3090,3090,0
20230830,155500,151934780,3090,3090,3090,3090,0
20230830,155400,151934780,3090,3090,3090,3090,0
20230830,155300,151934780,3090,3090,3090,3090,0
20230830,155200,151934780,3090,3090,3090,3090,0
20230830,155100,151934780,3090,3090,3090,3090,0
20230830,155000,151934780,3090,3090,3090,3090,0
20230830,154900,151934780,3090,3090,3090,3090,0
20230830,154800,151934780,3090,3090,3090,3090,0
20230830,154700,151934780,3090,3090,3090,3090,503
20230830,154600,151934780,3090,3090,3090,3090,0
20230830,154500,151934780,3090,3090,3090,3090,0
20230830,154400,151934780,3090,3090,3090,3090,0
20230830,154300,151934780,3090,3090,3090,3090,0
20230830,154200,151934780,3090,3090,3090,3090,0
20230830,154100,151934780,3090,3090,3090,3090,0
20230830,154000,151934780,3090,3090,3090,3090,0
20230830,153900,151934780,3090,3090,3090,3090,0
20230830,153800,151934780,3090,3090,3090,3090,0
20230830,153700,151934780,3090,3090,3090,3090,0
20230830,153600,151934780,3090,3090,3090,3090,0
20230830,153500,151934780,3090,3090,3090,3090,0
20230830,153400,151934780,3090,3090,3090,3090,0
20230830,153300,151934780,3090,3090,3090,3090,0
20230830,153200,151934780,3090,3090,3090,3090,0
20230830,153100,151934780,3090,3090,3090,3090,0
20230830,153000,151934780,3090,3090,3090,3090,503
20230830,152900,150380510,3090,3090,3090,3090,0
20230830,152800,150380510,3090,3090,3090,3090,0
20230830,152700,150380510,3090,3090,3090,3090,0
20230830,152600,150380510,3090,3090,3090,3090,0
20230830,152500,150380510,3090,3090,3090,3090,0
20230830,152400,150380510,3090,3090,3090,3090,0
20230830,152300,150380510,3090,3090,3090,3090,0
20230830,152200,150380510,3090,3090,3090,3090,0
20230830,152100,150380510,3090,3090,3090,3090,0
20230830,152000,150380510,3090,3090,3090,3090,0
20230830,151900,150380510,3090,3090,3090,3090,26
20230830,151800,150300170,3090,3090,3090,3090,0
20230830,151700,150300170,3090,3090,3090,3090,0
20230830,151600,150300170,3090,3090,3090,3090,1
20230830,151500,150297080,3090,3080,3090,3080,500
20230830,151400,148754080,3080,3080,3080,3080,0
20230830,151300,148754080,3080,3080,3080,3080,0
20230830,151200,148754080,3080,3090,3090,3080,51
20230830,151100,148596990,3090,3090,3090,3090,0
20230830,151000,148596990,3090,3080,3090,3080,125
20230830,150900,148211395,3080,3080,3080,3080,4
20230830,150800,148199075,3085,3085,3085,3085,0
20230830,150700,148199075,3085,3085,3085,3085,0
20230830,150600,148199075,3085,3085,3085,3085,9
20230830,150500,148171310,3085,3085,3085,3085,0
20230830,150400,148171310,3085,3085,3085,3085,1
20230830,150300,148168225,3095,3095,3095,3095,0
20230830,150200,148168225,3095,3095,3095,3095,2
20230830,150100,148162035,3095,3095,3095,3095,0
20230830,150000,148162035,3095,3095,3095,3095,252
20230830,145900,147382095,3095,3095,3095,3095,524
20230830,145800,145760315,3095,3095,3095,3095,0
20230830,145700,145760315,3095,3095,3095,3095,3
20230830,145600,145751030,3095,3095,3095,3095,0
20230830,145500,145751030,3095,3095,3095,3095,0
20230830,145400,145751030,3095,3095,3095,3095,0
20230830,145300,145751030,3095,3095,3095,3095,0
20230830,145200,145751030,3095,3090,3095,3090,1928
20230830,145100,139785370,3090,3090,3090,3090,0
20230830,145000,139785370,3090,3090,3090,3090,0
20230830,144900,139785370,3090,3090,3090,3090,150
20230830,144800,139321870,3095,3095,3095,3095,0
20230830,144700,139321870,3095,3095,3095,3095,0
20230830,144600,139321870,3095,3095,3095,3095,0
20230830,144500,139321870,3095,3095,3095,3095,0
20230830,144400,139321870,3095,3095,3095,3095,0
20230830,144300,139321870,3095,3095,3095,3095,0
20230830,144200,139321870,3095,3095,3095,3095,0
20230830,144100,139321870,3095,3095,3095,3095,0
20230830,144000,139321870,3095,3095,3095,3095,1
20230830,143900,139318775,3080,3080,3080,3080,0
20230830,143800,139318775,3080,3080,3080,3080,0
20230830,143700,139318775,3080,3080,3080,3080,0
20230830,143600,139318775,3080,3080,3080,3080,2
20230830,143500,139312615,3080,3080,3080,3080,100
20230830,143400,139004615,3070,3070,3075,3070,350
20230830,143300,137929995,3090,3090,3090,3090,0
20230830,143200,137929995,3090,3090,3090,3090,0
20230830,143100,137929995,3090,3090,3090,3090,0
20230830,143000,137929995,3090,3090,3090,3090,1
20230830,142900,137926905,3090,3090,3090,3090,0
20230830,142800,137926905,3090,3090,3090,3090,40
20230830,142700,137803305,3095,3095,3095,3095,10
20230830,142600,137772355,3090,3090,3090,3090,100
20230830,142500,137463355,3100,3095,3100,3095,810
20230830,142400,134953470,3090,3090,3090,3090,1366
20230830,142300,130732530,3090,3090,3090,3090,15
20230830,142200,130686180,3090,3090,3090,3090,0
20230830,142100,130686180,3090,3090,3090,3090,5
20230830,142000,130670730,3070,3070,3070,3070,0
20230830,141900,130670730,3070,3070,3070,3070,0
20230830,141800,130670730,3070,3070,3070,3070,3
20230830,141700,130661520,3070,3070,3070,3070,0
20230830,141600,130661520,3070,3070,3070,3070,0
20230830,141500,130661520,3070,3070,3070,3070,0
20230830,141400,130661520,3070,3070,3070,3070,100
20230830,141300,130354520,3070,3070,3070,3070,200
20230830,141200,129740520,3090,3090,3090,3090,0
20230830,141100,129740520,3090,3065,3090,3065,901
20230830,141000,126978930,3070,3070,3070,3070,417
20230830,140900,125698740,3080,3080,3080,3080,0
20230830,140800,125698740,3080,3080,3080,3080,0
20230830,140700,125698740,3080,3080,3080,3080,251
20230830,140600,124925660,3085,3085,3085,3085,0
20230830,140500,124925660,3085,3085,3085,3085,0
20230830,140400,124925660,3085,3085,3085,3085,50
20230830,140300,124771410,3080,3080,3080,3080,1
20230830,140200,124768330,3090,3090,3090,3090,0
20230830,140100,124768330,3090,3090,3090,3090,41
20230830,140000,124641640,3095,3095,3095,3095,0
20230830,135900,124641640,3095,3095,3095,3095,0
20230830,135800,124641640,3095,3095,3095,3095,0
20230830,135700,124641640,3095,3095,3095,3095,0
20230830,135600,124641640,3095,3095,3095,3095,0
20230830,135500,124641640,3095,3095,3095,3095,0
20230830,135400,124641640,3095,3095,3095,3095,0
20230830,135300,124641640,3095,3095,3095,3095,0
20230830,135200,124641640,3095,3095,3095,3095,0
20230830,135100,124641640,3095,3095,3095,3095,0
20230830,135000,124641640,3095,3095,3095,3095,0
20230830,134900,124641640,3095,3095,3095,3095,106
20230830,134800,124313570,3095,3095,3095,3095,0
20230830,134700,124313570,3095,3095,3095,3095,0
20230830,134600,124313570,3095,3095,3095,3095,0
20230830,134500,124313570,3095,3095,3095,3095,0
20230830,134400,124313570,3095,3095,3095,3095,0
20230830,134300,124313570,3095,3095,3095,3095,0
20230830,134200,124313570,3095,3095,3095,3095,0
20230830,134100,124313570,3095,3095,3095,3095,0
20230830,134000,124313570,3095,3095,3095,3095,0
20230830,133900,124313570,3095,3095,3095,3095,0
20230830,133800,124313570,3095,3095,3095,3095,0
20230830,133700,124313570,3095,3090,3095,3090,14
20230830,133600,124270305,3095,3095,3095,3095,600
20230830,133500,122413305,3095,3095,3095,3095,0
20230830,133400,122413305,3095,3095,3095,3095,0
20230830,133300,122413305,3095,3095,3095,3095,0
20230830,133200,122413305,3095,3095,3095,3095,0
20230830,133100,122413305,3095,3095,3095,3095,0
20230830,133000,122413305,3095,3095,3095,3095,0
20230830,132900,122413305,3095,3095,3095,3095,0
20230830,132800,122413305,3095,3085,3095,3085,800
20230830,132700,119943150,3065,3065,3065,3065,0
20230830,132600,119943150,3065,3070,3070,3065,398
20230830,132500,118722985,3070,3070,3070,3070,10
20230830,132400,118692285,3070,3070,3070,3070,0
20230830,132300,118692285,3070,3070,3070,3070,0
20230830,132200,118692285,3070,3070,3070,3070,0
20230830,132100,118692285,3070,3070,3070,3070,0
20230830,132000,118692285,3070,3070,3070,3070,0
20230830,131900,118692285,3070,3070,3070,3070,33
20230830,131800,118590975,3070,3070,3070,3070,500
20230830,131700,117055975,3085,3085,3085,3085,0
20230830,131600,117055975,3085,3085,3085,3085,0
20230830,131500,117055975,3085,3085,3085,3085,0
20230830,131400,117055975,3085,3085,3085,3085,0
20230830,131300,117055975,3085,3085,3085,3085,10
20230830,131200,117025125,3085,3085,3085,3085,0
20230830,131100,117025125,3085,3085,3085,3085,0
20230830,131000,117025125,3085,3085,3085,3085,0
20230830,130900,117025125,3085,3085,3085,3085,0
20230830,130800,117025125,3085,3085,3085,3085,0
20230830,130700,117025125,3085,3085,3085,3085,0
20230830,130600,117025125,3085,3085,3085,3085,1
20230830,130500,117022040,3070,3070,3070,3070,0
20230830,130400,117022040,3070,3070,3070,3070,0
20230830,130300,117022040,3070,3070,3070,3070,0
20230830,130200,117022040,3070,3070,3070,3070,0
20230830,130100,117022040,3070,3070,3070,3070,10
20230830,130000,116991340,3090,3090,3090,3090,0
20230830,125900,116991340,3090,3090,3090,3090,0
20230830,125800,116991340,3090,3090,3090,3090,0
20230830,125700,116991340,3090,3090,3090,3090,0
20230830,125600,116991340,3090,3090,3090,3090,0
20230830,125500,116991340,3090,3090,3090,3090,0
20230830,125400,116991340,3090,3090,3090,3090,0
20230830,125300,116991340,3090,3090,3090,3090,0
20230830,125200,116991340,3090,3070,3090,3070,477
20230830,125100,115526930,3090,3090,3090,3090,0
20230830,125000,115526930,3090,3090,3090,3090,0
20230830,124900,115526930,3090,3090,3090,3090,0
20230830,124800,115526930,3090,3090,3090,3090,2
20230830,124700,115520750,3090,3090,3090,3090,1
20230830,124600,115517660,3075,3075,3075,3075,65
20230830,124500,115317785,3090,3090,3090,3090,0
20230830,124400,115317785,3090,3090,3090,3090,0
20230830,124300,115317785,3090,3090,3090,3090,0
20230830,124200,115317785,3090,3090,3090,3090,0
20230830,124100,115317785,3090,3090,3090,3090,0
20230830,124000,115317785,3090,3090,3090,3090,0
20230830,123900,115317785,3090,3090,3090,3090,0
20230830,123800,115317785,3090,3090,3090,3090,0
20230830,123700,115317785,3090,3090,3090,3090,0
20230830,123600,115317785,3090,3090,3090,3090,0
20230830,123500,115317785,3090,3090,3090,3090,0
20230830,123400,115317785,3090,3090,3090,3090,0
20230830,123300,115317785,3090,3090,3090,3090,0
20230830,123200,115317785,3090,3090,3090,3090,0
20230830,123100,115317785,3090,3090,3090,3090,0
20230830,123000,115317785,3090,3090,3090,3090,0
20230830,122900,115317785,3090,3090,3090,3090,0
20230830,122800,115317785,3090,3090,3090,3090,0
20230830,122700,115317785,3090,3075,3090,3075,450
20230830,122600,113931785,3090,3090,3090,3090,0
20230830,122500,113931785,3090,3090,3090,3090,0
20230830,122400,113931785,3090,3090,3090,3090,0
20230830,122300,113931785,3090,3090,3090,3090,0
20230830,122200,113931785,3090,3090,3090,3090,0
20230830,122100,113931785,3090,3090,3090,3090,162
20230830,122000,113431205,3090,3090,3090,3090,1
20230830,121900,113428115,3070,3070,3070,3070,0
20230830,121800,113428115,3070,3070,3070,3070,0
20230830,121700,113428115,3070,3070,3070,3070,0
20230830,121600,113428115,3070,3070,3070,3070,0
20230830,121500,113428115,3070,3070,3070,3070,0
20230830,121400,113428115,3070,3070,3070,3070,0
20230830,121300,113428115,3070,3070,3070,3070,0
20230830,121200,113428115,3070,3070,3070,3070,0
20230830,121100,113428115,3070,3070,3070,3070,0
20230830,121000,113428115,3070,3070,3070,3070,0
20230830,120900,113428115,3070,3075,3080,3070,458
20230830,120800,112019815,3090,3090,3090,3090,0
20230830,120700,112019815,3090,3090,3090,3090,0
20230830,120600,112019815,3090,3090,3090,3090,0
20230830,120500,112019815,3090,3090,3090,3090,0
20230830,120400,112019815,3090,3090,3090,3090,0
20230830,120300,112019815,3090,3090,3090,3090,0
20230830,120200,112019815,3090,3090,3090,3090,0
20230830,120100,112019815,3090,3090,3090,3090,0
20230830,120000,112019815,3090,3090,3090,3090,1
20230830,115900,112016725,3085,3085,3085,3085,0
20230830,115800,112016725,3085,3085,3085,3085,0
20230830,115700,112016725,3085,3085,3085,3085,100
20230830,115600,111708225,3075,3075,3075,3075,1
20230830,115500,111705150,3075,3075,3075,3075,1
20230830,115400,111702075,3090,3090,3090,3090,0
20230830,115300,111702075,3090,3090,3090,3090,1
20230830,115200,111698985,3075,3080,3080,3070,501
20230830,115100,110160660,3090,3090,3090,3090,0
20230830,115000,110160660,3090,3090,3090,3090,0
20230830,114900,110160660,3090,3090,3090,3090,0
20230830,114800,110160660,3090,3090,3090,3090,0
20230830,114700,110160660,3090,3090,3090,3090,2
20230830,114600,110154480,3095,3095,3095,3095,0
20230830,114500,110154480,3095,3095,3095,3095,0
20230830,114400,110154480,3095,3095,3095,3095,0
20230830,114300,110154480,3095,3095,3095,3095,1
20230830,114200,110151385,3090,3090,3090,3090,0
20230830,114100,110151385,3090,3090,3090,3090,0
20230830,114000,110151385,3090,3090,3090,3090,1
20230830,113900,110148295,3085,3090,3090,3055,8199
20230830,113800,84981400,3100,3100,3100,3100,0
20230830,113700,84981400,3100,3100,3100,3100,1000
20230830,113600,81881400,3100,3100,3100,3100,3
20230830,113500,81872100,3100,3100,3100,3100,0
20230830,113400,81872100,3100,3100,3100,3100,0
20230830,113300,81872100,3100,3100,3100,3100,0
20230830,113200,81872100,3100,3100,3100,3100,0
20230830,113100,81872100,3100,3100,3100,3100,100
20230830,113000,81562100,3100,3100,3100,3100,11
20230830,112900,81528000,3090,3090,3090,3090,300
20230830,112800,80601000,3095,3095,3095,3095,1172
20230830,112700,76973660,3090,3090,3090,3090,0
20230830,112600,76973660,3090,3090,3090,3090,0
20230830,112500,76973660,3090,3090,3090,3090,480
20230830,112400,75490460,3095,3095,3095,3095,0
20230830,112300,75490460,3095,3095,3095,3095,1
20230830,112200,75487365,3090,3090,3090,3090,0
20230830,112100,75487365,3090,3095,3095,3090,191
20230830,112000,74897170,3090,3090,3090,3090,1
20230830,111900,74894080,3090,3090,3090,3090,0
20230830,111800,74894080,3090,3090,3090,3090,0
20230830,111700,74894080,3090,3090,3090,3090,0
20230830,111600,74894080,3090,3090,3090,3090,0
20230830,111500,74894080,3090,3090,3090,3090,800
20230830,111400,72422080,3095,3095,3095,3095,0
20230830,111300,72422080,3095,3095,3095,3095,0
20230830,111200,72422080,3095,3095,3095,3095,2
20230830,111100,72415890,3090,3090,3090,3090,50
20230830,111000,72261390,3090,3090,3090,3090,100
20230830,110900,71952390,3095,3095,3095,3095,0
20230830,110800,71952390,3095,3090,3095,3090,102
20230830,110700,71637205,3090,3090,3090,3090,0
20230830,110600,71637205,3090,3090,3090,3090,0
20230830,110500,71637205,3090,3095,3095,3090,15
20230830,110400,71590840,3095,3095,3095,3095,151
20230830,110300,71123495,3095,3095,3095,3095,1
20230830,110200,71120400,3080,3085,3085,3080,594
20230830,110100,69288010,3090,3090,3090,3090,27
20230830,110000,69204580,3085,3085,3085,3085,30
20230830,105900,69112030,3090,3090,3090,3090,73
20230830,105800,68886460,3085,3085,3085,3085,0
20230830,105700,68886460,3085,3090,3090,3085,162
20230830,105600,68386630,3090,3090,3090,3090,178
20230830,105500,67836610,3090,3090,3090,3090,131
20230830,105400,67431820,3090,3090,3090,3090,22
20230830,105300,67363840,3085,3085,3085,3085,0
20230830,105200,67363840,3085,3085,3085,3085,0
20230830,105100,67363840,3085,3085,3085,3085,0
20230830,105000,67363840,3085,3095,3095,3085,1001
20230830,104900,64275745,3100,3100,3100,3100,0
20230830,104800,64275745,3100,3100,3100,3100,0
20230830,104700,64275745,3100,3100,3100,3100,300
20230830,104600,63345745,3100,3100,3100,3100,0
20230830,104500,63345745,3100,3085,3100,3085,3001
20230830,104400,54062610,3075,3075,3075,3075,0
20230830,104300,54062610,3075,3075,3075,3075,0
20230830,104200,54062610,3075,3075,3075,3075,0
20230830,104100,54062610,3075,3075,3075,3075,0
20230830,104000,54062610,3075,3075,3075,3075,0
20230830,103900,54062610,3075,3075,3075,3075,0
20230830,103800,54062610,3075,3075,3075,3075,0
20230830,103700,54062610,3075,3075,3075,3075,0
20230830,103600,54062610,3075,3075,3075,3075,22
20230830,103500,53994960,3075,3075,3075,3075,0
20230830,103400,53994960,3075,3075,3075,3075,0
20230830,103300,53994960,3075,3075,3075,3075,0
20230830,103200,53994960,3075,3075,3075,3075,300
20230830,103100,53072460,3075,3075,3075,3075,100
20230830,103000,52764960,3075,3075,3075,3075,0
20230830,102900,52764960,3075,3075,3075,3075,0
20230830,102800,52764960,3075,3075,3075,3075,0
20230830,102700,52764960,3075,3075,3075,3075,741
20230830,102600,50486385,3065,3065,3065,3065,0
20230830,102500,50486385,3065,3065,3065,3065,0
20230830,102400,50486385,3065,3065,3065,3065,0
20230830,102300,50486385,3065,3065,3065,3065,0
20230830,102200,50486385,3065,3065,3065,3065,0
20230830,102100,50486385,3065,3065,3065,3065,0
20230830,102000,50486385,3065,3065,3065,3065,0
20230830,101900,50486385,3065,3065,3065,3065,0
20230830,101800,50486385,3065,3065,3065,3065,0
20230830,101700,50486385,3065,3065,3065,3065,0
20230830,101600,50486385,3065,3065,3065,3065,0
20230830,101500,50486385,3065,3065,3065,3065,3
20230830,101400,50477190,3075,3075,3075,3075,0
20230830,101300,50477190,3075,3075,3075,3075,100
20230830,101200,50169690,3065,3065,3065,3065,100
20230830,101100,49863190,3065,3065,3065,3065,0
20230830,101000,49863190,3065,3065,3065,3065,195
20230830,100900,49265515,3065,3065,3065,3065,0
20230830,100800,49265515,3065,3065,3065,3065,0
20230830,100700,49265515,3065,3065,3065,3065,16
20230830,100600,49216475,3065,3065,3065,3065,100
20230830,100500,48909975,3065,3065,3065,3065,0
20230830,100400,48909975,3065,3065,3065,3065,0
20230830,100300,48909975,3065,3065,3065,3065,0
20230830,100200,48909975,3065,3065,3065,3065,1000
20230830,100100,45844975,3065,3065,3065,3065,300
20230830,100000,44925475,3065,3065,3065,3065,1
20230830,095900,44922410,3070,3070,3070,3070,610
20230830,095800,43049710,3070,3070,3070,3070,0
20230830,095700,43049710,3070,3070,3070,3070,12
20230830,095600,43012870,3065,3065,3065,3065,428
20230830,095500,41701050,3065,3065,3065,3065,0
20230830,095400,41701050,3065,3065,3065,3065,539
20230830,095300,40049015,3070,3070,3070,3070,20
20230830,095200,39987615,3070,3070,3070,3070,0
20230830,095100,39987615,3070,3075,3075,3070,215
20230830,095000,39327530,3075,3075,3075,3075,0
20230830,094900,39327530,3075,3075,3075,3075,0
20230830,094800,39327530,3075,3075,3075,3075,0
20230830,094700,39327530,3075,3075,3075,3075,0
20230830,094600,39327530,3075,3070,3075,3070,140
20230830,094500,38897645,3065,3070,3070,3065,217
20230830,094400,38232535,3070,3070,3070,3070,17
20230830,094300,38180345,3070,3070,3070,3070,262
20230830,094200,37376005,3070,3070,3070,3070,10
20230830,094100,37345305,3070,3070,3070,3070,0
20230830,094000,37345305,3070,3075,3075,3070,505
20230830,093900,35794930,3075,3075,3075,3075,0
20230830,093800,35794930,3075,3075,3075,3075,0
20230830,093700,35794930,3075,3080,3080,3070,211
20230830,093600,35147095,3070,3070,3070,3070,0
20230830,093500,35147095,3070,3070,3070,3070,0
20230830,093400,35147095,3070,3070,3070,3070,1001
20230830,093300,32074025,3070,3070,3070,3070,119
20230830,093200,31708695,3065,3070,3070,3065,140
20230830,093100,31279500,3070,3070,3070,3070,3621
20230830,093000,20163030,3070,3070,3070,3070,32
20230830,092900,20064790,3070,3070,3070,3070,0
20230830,092800,20064790,3070,3070,3070,3070,0
20230830,092700,20064790,3070,3070,3070,3070,215
20230830,092600,19404740,3080,3080,3080,3080,1
20230830,092500,19401660,3070,3070,3070,3070,0
20230830,092400,19401660,3070,3075,3075,3070,813
20230830,092300,16903685,3075,3075,3075,3075,0
20230830,092200,16903685,3075,3075,3075,3075,0
20230830,092100,16903685,3075,3070,3075,3070,20
20230830,092000,16842235,3070,3070,3070,3070,0
20230830,091900,16842235,3070,3070,3070,3070,1
20230830,091800,16839165,3070,3070,3070,3070,30
20230830,091700,16747065,3070,3070,3070,3070,0
20230830,091600,16747065,3070,3070,3070,3070,645
20230830,091500,14766915,3070,3070,3070,3070,0
20230830,091400,14766915,3070,3070,3070,3070,400
20230830,091300,13538915,3070,3070,3070,3070,3
20230830,091200,13529705,3080,3080,3080,3080,0
20230830,091100,13529705,3080,3080,3080,3080,0
20230830,091000,13529705,3080,3080,3080,3080,1305
20230830,090900,9510305,3080,3080,3080,3080,0
20230830,090800,9510305,3080,3075,3080,3075,1201
20230830,090700,5812230,3080,3080,3080,3080,195
20230830,090600,5211630,3080,3080,3080,3080,6
20230830,090500,5193150,3080,3080,3080,3080,100
20230830,090400,4885150,3085,3085,3085,3085,30
20230830,090300,4792600,3100,3100,3100,3100,0
20230830,090200,4792600,3100,3100,3100,3100,0
20230830,090100,4792600,3100,3100,3100,3100,0
20230830,090000,4792600,3100,3100,3100,3100,1546