KissMeData/145270/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,200800,48369579,1002,1002,1002,1002,362
20230830,200700,48369579,1002,1002,1002,1002,0
20230830,200600,48369579,1002,1002,1002,1002,0
20230830,200500,48369579,1002,1002,1002,1002,0
20230830,200400,48369579,1002,1002,1002,1002,0
20230830,200300,48369579,1002,1002,1002,1002,0
20230830,200200,48369579,1002,1002,1002,1002,0
20230830,200100,48369579,1002,1002,1002,1002,0
20230830,200000,48369579,1002,1002,1002,1002,0
20230830,195900,48369579,1002,1002,1002,1002,0
20230830,195800,48369579,1002,1002,1002,1002,0
20230830,195700,48369579,1002,1002,1002,1002,0
20230830,195600,48369579,1002,1002,1002,1002,0
20230830,195500,48369579,1002,1002,1002,1002,0
20230830,195400,48369579,1002,1002,1002,1002,0
20230830,195300,48369579,1002,1002,1002,1002,0
20230830,195200,48369579,1002,1002,1002,1002,0
20230830,195100,48369579,1002,1002,1002,1002,0
20230830,195000,48369579,1002,1002,1002,1002,0
20230830,194900,48369579,1002,1002,1002,1002,0
20230830,194800,48369579,1002,1002,1002,1002,0
20230830,194700,48369579,1002,1002,1002,1002,0
20230830,194600,48369579,1002,1002,1002,1002,0
20230830,194500,48369579,1002,1002,1002,1002,0
20230830,194400,48369579,1002,1002,1002,1002,0
20230830,194300,48369579,1002,1002,1002,1002,0
20230830,194200,48369579,1002,1002,1002,1002,0
20230830,194100,48369579,1002,1002,1002,1002,0
20230830,194000,48369579,1002,1002,1002,1002,0
20230830,193900,48369579,1002,1002,1002,1002,0
20230830,193800,48369579,1002,1002,1002,1002,362
20230830,193700,48369579,1002,1002,1002,1002,0
20230830,193600,48369579,1002,1002,1002,1002,0
20230830,193500,48369579,1002,1002,1002,1002,0
20230830,193400,48369579,1002,1002,1002,1002,0
20230830,193300,48369579,1002,1002,1002,1002,0
20230830,193200,48369579,1002,1002,1002,1002,0
20230830,193100,48369579,1002,1002,1002,1002,0
20230830,193000,48369579,1002,1002,1002,1002,0
20230830,192900,48369579,1002,1002,1002,1002,0
20230830,192800,48369579,1002,1002,1002,1002,0
20230830,192700,48369579,1002,1002,1002,1002,0
20230830,192600,48369579,1002,1002,1002,1002,0
20230830,192500,48369579,1002,1002,1002,1002,0
20230830,192400,48369579,1002,1002,1002,1002,0
20230830,192300,48369579,1002,1002,1002,1002,0
20230830,192200,48369579,1002,1002,1002,1002,0
20230830,192100,48369579,1002,1002,1002,1002,0
20230830,192000,48369579,1002,1002,1002,1002,0
20230830,191900,48369579,1002,1002,1002,1002,0
20230830,191800,48369579,1002,1002,1002,1002,0
20230830,191700,48369579,1002,1002,1002,1002,0
20230830,191600,48369579,1002,1002,1002,1002,0
20230830,191500,48369579,1002,1002,1002,1002,0
20230830,191400,48369579,1002,1002,1002,1002,0
20230830,191300,48369579,1002,1002,1002,1002,0
20230830,191200,48369579,1002,1002,1002,1002,0
20230830,191100,48369579,1002,1002,1002,1002,0
20230830,191000,48369579,1002,1002,1002,1002,0
20230830,190900,48369579,1002,1002,1002,1002,0
20230830,190800,48369579,1002,1002,1002,1002,362
20230830,190700,48369579,1002,1002,1002,1002,0
20230830,190600,48369579,1002,1002,1002,1002,0
20230830,190500,48369579,1002,1002,1002,1002,0
20230830,190400,48369579,1002,1002,1002,1002,0
20230830,190300,48369579,1002,1002,1002,1002,0
20230830,190200,48369579,1002,1002,1002,1002,0
20230830,190100,48369579,1002,1002,1002,1002,0
20230830,190000,48369579,1002,1002,1002,1002,0
20230830,185900,48369579,1002,1002,1002,1002,0
20230830,185800,48369579,1002,1002,1002,1002,0
20230830,185700,48369579,1002,1002,1002,1002,0
20230830,185600,48369579,1002,1002,1002,1002,0
20230830,185500,48369579,1002,1002,1002,1002,0
20230830,185400,48369579,1002,1002,1002,1002,0
20230830,185300,48369579,1002,1002,1002,1002,0
20230830,185200,48369579,1002,1002,1002,1002,0
20230830,185100,48369579,1002,1002,1002,1002,0
20230830,185000,48369579,1002,1002,1002,1002,0
20230830,184900,48369579,1002,1002,1002,1002,0
20230830,184800,48369579,1002,1002,1002,1002,0
20230830,184700,48369579,1002,1002,1002,1002,0
20230830,184600,48369579,1002,1002,1002,1002,0
20230830,184500,48369579,1002,1002,1002,1002,0
20230830,184400,48369579,1002,1002,1002,1002,0
20230830,184300,48369579,1002,1002,1002,1002,0
20230830,184200,48369579,1002,1002,1002,1002,0
20230830,184100,48369579,1002,1002,1002,1002,0
20230830,184000,48369579,1002,1002,1002,1002,0
20230830,183900,48369579,1002,1002,1002,1002,0
20230830,183800,48369579,1002,1002,1002,1002,362
20230830,183700,48369579,1002,1002,1002,1002,0
20230830,183600,48369579,1002,1002,1002,1002,0
20230830,183500,48369579,1002,1002,1002,1002,0
20230830,183400,48369579,1002,1002,1002,1002,0
20230830,183300,48369579,1002,1002,1002,1002,0
20230830,183200,48369579,1002,1002,1002,1002,0
20230830,183100,48369579,1002,1002,1002,1002,0
20230830,183000,48369579,1002,1002,1002,1002,0
20230830,182900,48369579,1002,1002,1002,1002,0
20230830,182800,48369579,1002,1002,1002,1002,0
20230830,182700,48369579,1002,1002,1002,1002,0
20230830,182600,48369579,1002,1002,1002,1002,0
20230830,182500,48369579,1002,1002,1002,1002,0
20230830,182400,48369579,1002,1002,1002,1002,0
20230830,182300,48369579,1002,1002,1002,1002,0
20230830,182200,48369579,1002,1002,1002,1002,0
20230830,182100,48369579,1002,1002,1002,1002,0
20230830,182000,48369579,1002,1002,1002,1002,0
20230830,181900,48369579,1002,1002,1002,1002,0
20230830,181800,48369579,1002,1002,1002,1002,0
20230830,181700,48369579,1002,1002,1002,1002,0
20230830,181600,48369579,1002,1002,1002,1002,0
20230830,181500,48369579,1002,1002,1002,1002,0
20230830,181400,48369579,1002,1002,1002,1002,0
20230830,181300,48369579,1002,1002,1002,1002,0
20230830,181200,48369579,1002,1002,1002,1002,0
20230830,181100,48369579,1002,1002,1002,1002,0
20230830,181000,48369579,1002,1002,1002,1002,0
20230830,180900,48369579,1002,1002,1002,1002,0
20230830,180800,48369579,1002,1002,1002,1002,362
20230830,180700,48369579,1002,1002,1002,1002,0
20230830,180600,48369579,1002,1002,1002,1002,0
20230830,180500,48369579,1002,1002,1002,1002,0
20230830,180400,48369579,1002,1002,1002,1002,0
20230830,180300,48369579,1002,1002,1002,1002,0
20230830,180200,48369579,1002,1002,1002,1002,0
20230830,180100,48369579,1002,1002,1002,1002,0
20230830,180000,48369579,1002,1002,1002,1002,0
20230830,175900,48369579,1002,1002,1002,1002,0
20230830,175800,48369579,1002,1002,1002,1002,0
20230830,175700,48369579,1002,1002,1002,1002,0
20230830,175600,48369579,1002,1002,1002,1002,0
20230830,175500,48369579,1002,1002,1002,1002,0
20230830,175400,48369579,1002,1002,1002,1002,0
20230830,175300,48369579,1002,1002,1002,1002,0
20230830,175200,48369579,1002,1002,1002,1002,0
20230830,175100,48369579,1002,1002,1002,1002,0
20230830,175000,48369579,1002,1002,1002,1002,0
20230830,174900,48369579,1002,1002,1002,1002,0
20230830,174800,48369579,1002,1002,1002,1002,0
20230830,174700,48369579,1002,1002,1002,1002,0
20230830,174600,48369579,1002,1002,1002,1002,0
20230830,174500,48369579,1002,1002,1002,1002,0
20230830,174400,48369579,1002,1002,1002,1002,0
20230830,174300,48369579,1002,1002,1002,1002,0
20230830,174200,48369579,1002,1002,1002,1002,0
20230830,174100,48369579,1002,1002,1002,1002,0
20230830,174000,48369579,1002,1002,1002,1002,0
20230830,173900,48369579,1002,1002,1002,1002,0
20230830,173800,48369579,1002,1002,1002,1002,362
20230830,173700,48369579,1002,1002,1002,1002,0
20230830,173600,48369579,1002,1002,1002,1002,0
20230830,173500,48369579,1002,1002,1002,1002,0
20230830,173400,48369579,1002,1002,1002,1002,0
20230830,173300,48369579,1002,1002,1002,1002,0
20230830,173200,48369579,1002,1002,1002,1002,0
20230830,173100,48369579,1002,1002,1002,1002,0
20230830,173000,48369579,1002,1002,1002,1002,0
20230830,172900,48369579,1002,1002,1002,1002,0
20230830,172800,48369579,1002,1002,1002,1002,0
20230830,172700,48369579,1002,1002,1002,1002,0
20230830,172600,48369579,1002,1002,1002,1002,0
20230830,172500,48369579,1002,1002,1002,1002,0
20230830,172400,48369579,1002,1002,1002,1002,0
20230830,172300,48369579,1002,1002,1002,1002,0
20230830,172200,48369579,1002,1002,1002,1002,0
20230830,172100,48369579,1002,1002,1002,1002,0
20230830,172000,48369579,1002,1002,1002,1002,0
20230830,171900,48369579,1002,1002,1002,1002,0
20230830,171800,48369579,1002,1002,1002,1002,0
20230830,171700,48369579,1002,1002,1002,1002,0
20230830,171600,48369579,1002,1002,1002,1002,0
20230830,171500,48369579,1002,1002,1002,1002,0
20230830,171400,48369579,1002,1002,1002,1002,0
20230830,171300,48369579,1002,1002,1002,1002,0
20230830,171200,48369579,1002,1002,1002,1002,0
20230830,171100,48369579,1002,1002,1002,1002,0
20230830,171000,48369579,1002,1002,1002,1002,0
20230830,170900,48369579,1002,1002,1002,1002,0
20230830,170800,48369579,1002,1002,1002,1002,362
20230830,170700,48369579,1002,1002,1002,1002,0
20230830,170600,48369579,1002,1002,1002,1002,0
20230830,170500,48369579,1002,1002,1002,1002,0
20230830,170400,48369579,1002,1002,1002,1002,0
20230830,170300,48369579,1002,1002,1002,1002,0
20230830,170200,48369579,1002,1002,1002,1002,0
20230830,170100,48369579,1002,1002,1002,1002,0
20230830,170000,48369579,1002,1002,1002,1002,0
20230830,165900,48369579,1002,1002,1002,1002,0
20230830,165800,48369579,1002,1002,1002,1002,0
20230830,165700,48369579,1002,1002,1002,1002,0
20230830,165600,48369579,1002,1002,1002,1002,0
20230830,165500,48369579,1002,1002,1002,1002,0
20230830,165400,48369579,1002,1002,1002,1002,0
20230830,165300,48369579,1002,1002,1002,1002,0
20230830,165200,48369579,1002,1002,1002,1002,0
20230830,165100,48369579,1002,1002,1002,1002,0
20230830,165000,48369579,1002,1002,1002,1002,0
20230830,164900,48369579,1002,1002,1002,1002,0
20230830,164800,48369579,1002,1002,1002,1002,0
20230830,164700,48369579,1002,1002,1002,1002,0
20230830,164600,48369579,1002,1002,1002,1002,0
20230830,164500,48369579,1002,1002,1002,1002,0
20230830,164400,48369579,1002,1002,1002,1002,0
20230830,164300,48369579,1002,1002,1002,1002,0
20230830,164200,48369579,1002,1002,1002,1002,0
20230830,164100,48369579,1002,1002,1002,1002,0
20230830,164000,48369579,1002,1002,1002,1002,0
20230830,163900,48369579,1002,1002,1002,1002,0
20230830,163800,48369579,1002,1002,1002,1002,362
20230830,163700,48369579,1002,1002,1002,1002,0
20230830,163600,48369579,1002,1002,1002,1002,0
20230830,163500,48369579,1002,1002,1002,1002,0
20230830,163400,48369579,1002,1002,1002,1002,0
20230830,163300,48369579,1002,1002,1002,1002,0
20230830,163200,48369579,1002,1002,1002,1002,0
20230830,163100,48369579,1002,1002,1002,1002,0
20230830,163000,48369579,1002,1002,1002,1002,0
20230830,162900,48369579,1002,1002,1002,1002,0
20230830,162800,48369579,1002,1002,1002,1002,0
20230830,162700,48369579,1002,1002,1002,1002,0
20230830,162600,48369579,1002,1002,1002,1002,0
20230830,162500,48369579,1002,1002,1002,1002,0
20230830,162400,48369579,1002,1002,1002,1002,0
20230830,162300,48369579,1002,1002,1002,1002,0
20230830,162200,48369579,1002,1002,1002,1002,0
20230830,162100,48369579,1002,1002,1002,1002,0
20230830,162000,48369579,1002,1002,1002,1002,0
20230830,161900,48369579,1002,1002,1002,1002,0
20230830,161800,48369579,1002,1002,1002,1002,0
20230830,161700,48369579,1002,1002,1002,1002,0
20230830,161600,48369579,1002,1002,1002,1002,0
20230830,161500,48369579,1002,1002,1002,1002,0
20230830,161400,48369579,1002,1002,1002,1002,0
20230830,161300,48369579,1002,1002,1002,1002,0
20230830,161200,48369579,1002,1002,1002,1002,0
20230830,161100,48369579,1002,1002,1002,1002,0
20230830,161000,48369579,1002,1002,1002,1002,0
20230830,160900,48369579,1002,1002,1002,1002,0
20230830,160800,48369579,1002,1002,1002,1002,362
20230830,160700,48369579,1002,1002,1002,1002,0
20230830,160600,48369579,1002,1002,1002,1002,0
20230830,160500,48369579,1002,1002,1002,1002,0
20230830,160400,48369579,1002,1002,1002,1002,0
20230830,160300,48369579,1002,1002,1002,1002,0
20230830,160200,48369579,1002,1002,1002,1002,0
20230830,160100,48369579,1002,1002,1002,1002,0
20230830,160000,48369579,1002,1002,1002,1002,0
20230830,155900,48369579,1002,1002,1002,1002,0
20230830,155800,48369579,1002,1002,1002,1002,0
20230830,155700,48369579,1002,1002,1002,1002,0
20230830,155600,48369579,1002,1002,1002,1002,0
20230830,155500,48369579,1002,1002,1002,1002,0
20230830,155400,48369579,1002,1002,1002,1002,0
20230830,155300,48369579,1002,1002,1002,1002,0
20230830,155200,48369579,1002,1002,1002,1002,0
20230830,155100,48369579,1002,1002,1002,1002,0
20230830,155000,48369579,1002,1002,1002,1002,0
20230830,154900,48369579,1002,1002,1002,1002,0
20230830,154800,48369579,1002,1002,1002,1002,0
20230830,154700,48369579,1002,1002,1002,1002,0
20230830,154600,48369579,1002,1002,1002,1002,0
20230830,154500,48369579,1002,1002,1002,1002,0
20230830,154400,48369579,1002,1002,1002,1002,0
20230830,154300,48369579,1002,1002,1002,1002,0
20230830,154200,48369579,1002,1002,1002,1002,0
20230830,154100,48369579,1002,1002,1002,1002,0
20230830,154000,48369579,1002,1002,1002,1002,0
20230830,153900,48369579,1002,1002,1002,1002,0
20230830,153800,48369579,1002,1002,1002,1002,362
20230830,153700,48369579,1002,1002,1002,1002,0
20230830,153600,48369579,1002,1002,1002,1002,0
20230830,153500,48369579,1002,1002,1002,1002,0
20230830,153400,48369579,1002,1002,1002,1002,0
20230830,153300,48369579,1002,1002,1002,1002,0
20230830,153200,48369579,1002,1002,1002,1002,0
20230830,153100,48369579,1002,1002,1002,1002,0
20230830,153000,48369579,1002,1002,1002,1002,362
20230830,152900,48006855,1001,1001,1001,1001,0
20230830,152800,48006855,1001,1001,1001,1001,0
20230830,152700,48006855,1001,1001,1001,1001,0
20230830,152600,48006855,1001,1001,1001,1001,0
20230830,152500,48006855,1001,1001,1001,1001,0
20230830,152400,48006855,1001,1001,1001,1001,0
20230830,152300,48006855,1001,1001,1001,1001,0
20230830,152200,48006855,1001,1001,1001,1001,0
20230830,152100,48006855,1001,1001,1001,1001,0
20230830,152000,48006855,1001,1001,1001,1001,0
20230830,151900,48006855,1001,1001,1001,1001,0
20230830,151800,48006855,1001,1001,1001,1001,1000
20230830,151700,47005855,998,998,998,998,0
20230830,151600,47005855,998,998,998,998,0
20230830,151500,47005855,998,998,998,998,0
20230830,151400,47005855,998,998,998,998,0
20230830,151300,47005855,998,998,998,998,0
20230830,151200,47005855,998,998,998,998,0
20230830,151100,47005855,998,998,998,998,6
20230830,151000,46999867,994,994,994,994,0
20230830,150900,46999867,994,994,994,994,0
20230830,150800,46999867,994,994,994,994,0
20230830,150700,46999867,994,994,994,994,0
20230830,150600,46999867,994,994,994,994,0
20230830,150500,46999867,994,994,994,994,0
20230830,150400,46999867,994,994,994,994,0
20230830,150300,46999867,994,994,994,994,0
20230830,150200,46999867,994,994,994,994,0
20230830,150100,46999867,994,994,994,994,0
20230830,150000,46999867,994,994,994,994,0
20230830,145900,46999867,994,994,994,994,0
20230830,145800,46999867,994,994,994,994,0
20230830,145700,46999867,994,994,994,994,0
20230830,145600,46999867,994,994,994,994,0
20230830,145500,46999867,994,994,994,994,0
20230830,145400,46999867,994,994,994,994,0
20230830,145300,46999867,994,994,994,994,0
20230830,145200,46999867,994,994,994,994,0
20230830,145100,46999867,994,1001,1001,994,5200
20230830,145000,41828052,1002,1002,1002,1002,0
20230830,144900,41828052,1002,1002,1002,1002,25
20230830,144800,41803002,1002,1002,1002,1002,0
20230830,144700,41803002,1002,1002,1002,1002,1502
20230830,144600,40297998,1001,1001,1001,1001,0
20230830,144500,40297998,1001,1001,1001,1001,6
20230830,144400,40291992,1001,1001,1001,1001,0
20230830,144300,40291992,1001,1001,1001,1001,0
20230830,144200,40291992,1001,1001,1001,1001,0
20230830,144100,40291992,1001,1001,1001,1001,0
20230830,144000,40291992,1001,1001,1001,1001,0
20230830,143900,40291992,1001,1001,1001,1001,5
20230830,143800,40286987,1002,1002,1002,1002,1
20230830,143700,40285985,1000,1000,1000,1000,0
20230830,143600,40285985,1000,1000,1000,1000,0
20230830,143500,40285985,1000,1000,1000,1000,0
20230830,143400,40285985,1000,1000,1000,1000,1
20230830,143300,40284985,1000,1000,1000,1000,0
20230830,143200,40284985,1000,1000,1000,1000,400
20230830,143100,39884985,1000,1000,1000,1000,0
20230830,143000,39884985,1000,1000,1000,1000,0
20230830,142900,39884985,1000,1000,1000,1000,0
20230830,142800,39884985,1000,1000,1000,1000,0
20230830,142700,39884985,1000,1000,1000,1000,0
20230830,142600,39884985,1000,1001,1002,1000,3083
20230830,142500,36797023,1001,1001,1001,1001,0
20230830,142400,36797023,1001,1001,1001,1001,0
20230830,142300,36797023,1001,1001,1001,1001,0
20230830,142200,36797023,1001,1001,1001,1001,0
20230830,142100,36797023,1001,1001,1001,1001,1
20230830,142000,36796022,1002,1002,1002,1002,0
20230830,141900,36796022,1002,1002,1002,1002,0
20230830,141800,36796022,1002,1002,1002,1002,0
20230830,141700,36796022,1002,1002,1002,1002,0
20230830,141600,36796022,1002,1002,1002,1002,0
20230830,141500,36796022,1002,1002,1002,1002,0
20230830,141400,36796022,1002,1002,1002,1002,0
20230830,141300,36796022,1002,1002,1002,1002,0
20230830,141200,36796022,1002,1002,1002,1002,0
20230830,141100,36796022,1002,1002,1002,1002,0
20230830,141000,36796022,1002,1002,1002,1002,4
20230830,140900,36792014,1002,1002,1002,1002,150
20230830,140800,36641714,1002,1002,1002,1002,0
20230830,140700,36641714,1002,1002,1002,1002,0
20230830,140600,36641714,1002,1002,1002,1002,0
20230830,140500,36641714,1002,1002,1002,1002,0
20230830,140400,36641714,1002,1002,1002,1002,0
20230830,140300,36641714,1002,1002,1002,1002,0
20230830,140200,36641714,1002,1002,1002,1002,0
20230830,140100,36641714,1002,1002,1002,1002,0
20230830,140000,36641714,1002,1002,1002,1002,0
20230830,135900,36641714,1002,1002,1002,1002,0
20230830,135800,36641714,1002,1002,1002,1002,0
20230830,135700,36641714,1002,1002,1002,1002,0
20230830,135600,36641714,1002,1002,1002,1002,0
20230830,135500,36641714,1002,1002,1002,1002,0
20230830,135400,36641714,1002,1002,1002,1002,0
20230830,135300,36641714,1002,1002,1002,1002,0
20230830,135200,36641714,1002,1002,1002,1002,0
20230830,135100,36641714,1002,1002,1002,1002,0
20230830,135000,36641714,1002,1002,1002,1002,0
20230830,134900,36641714,1002,1002,1002,1002,0
20230830,134800,36641714,1002,1002,1002,1002,0
20230830,134700,36641714,1002,1001,1002,1001,410
20230830,134600,36230960,1001,1001,1001,1001,2
20230830,134500,36228958,1001,1001,1001,1001,1
20230830,134400,36227957,1001,1001,1001,1001,0
20230830,134300,36227957,1001,1001,1001,1001,0
20230830,134200,36227957,1001,1001,1001,1001,10
20230830,134100,36217947,1001,1001,1001,1001,9
20230830,134000,36208938,1001,1001,1001,1001,10
20230830,133900,36198928,1001,1001,1001,1001,0
20230830,133800,36198928,1001,1001,1001,1001,0
20230830,133700,36198928,1001,1001,1001,1001,0
20230830,133600,36198928,1001,1001,1001,1001,0
20230830,133500,36198928,1001,1001,1001,1001,0
20230830,133400,36198928,1001,1001,1001,1001,0
20230830,133300,36198928,1001,1001,1001,1001,0
20230830,133200,36198928,1001,1001,1001,1001,1
20230830,133100,36197927,1001,1001,1001,1001,100
20230830,133000,36097827,1001,1001,1001,1001,301
20230830,132900,35796526,1001,1001,1001,1001,0
20230830,132800,35796526,1001,1001,1001,1001,16
20230830,132700,35780510,1001,1001,1001,1001,5
20230830,132600,35775505,1001,1001,1001,1001,15
20230830,132500,35760490,1001,1001,1001,1001,301
20230830,132400,35459189,997,997,997,997,10
20230830,132300,35449219,997,997,997,997,0
20230830,132200,35449219,997,997,997,997,100
20230830,132100,35349519,1001,1001,1001,1001,0
20230830,132000,35349519,1001,1000,1001,1000,1700
20230830,131900,33647914,1000,1000,1000,1000,0
20230830,131800,33647914,1000,1000,1000,1000,0
20230830,131700,33647914,1000,1000,1000,1000,0
20230830,131600,33647914,1000,1000,1000,1000,0
20230830,131500,33647914,1000,1000,1000,1000,0
20230830,131400,33647914,1000,1000,1000,1000,0
20230830,131300,33647914,1000,1000,1000,1000,0
20230830,131200,33647914,1000,1000,1000,1000,0
20230830,131100,33647914,1000,1000,1000,1000,0
20230830,131000,33647914,1000,1000,1000,1000,0
20230830,130900,33647914,1000,1000,1000,1000,0
20230830,130800,33647914,1000,1000,1000,1000,0
20230830,130700,33647914,1000,1000,1000,1000,900
20230830,130600,32747914,1000,1000,1000,1000,0
20230830,130500,32747914,1000,1000,1000,1000,0
20230830,130400,32747914,1000,1000,1000,1000,11
20230830,130300,32736914,999,999,999,999,90
20230830,130200,32647004,999,999,999,999,800
20230830,130100,31847804,999,999,999,999,0
20230830,130000,31847804,999,999,999,999,0
20230830,125900,31847804,999,999,999,999,0
20230830,125800,31847804,999,999,999,999,0
20230830,125700,31847804,999,999,999,999,0
20230830,125600,31847804,999,999,999,999,1
20230830,125500,31846805,999,999,999,999,0
20230830,125400,31846805,999,999,999,999,0
20230830,125300,31846805,999,999,999,999,0
20230830,125200,31846805,999,999,999,999,0
20230830,125100,31846805,999,999,999,999,0
20230830,125000,31846805,999,999,999,999,100
20230830,124900,31746905,999,999,999,999,255
20230830,124800,31492160,994,994,994,994,0
20230830,124700,31492160,994,994,994,994,0
20230830,124600,31492160,994,994,994,994,0
20230830,124500,31492160,994,995,995,994,800
20230830,124400,30696745,999,999,999,999,60
20230830,124300,30636805,999,999,999,999,1
20230830,124200,30635806,994,995,995,994,750
20230830,124100,29890185,995,995,995,995,0
20230830,124000,29890185,995,995,995,995,0
20230830,123900,29890185,995,999,999,995,2
20230830,123800,29888191,995,995,995,995,0
20230830,123700,29888191,995,995,995,995,0
20230830,123600,29888191,995,995,995,995,0
20230830,123500,29888191,995,995,995,995,0
20230830,123400,29888191,995,995,995,995,0
20230830,123300,29888191,995,995,995,995,0
20230830,123200,29888191,995,995,995,995,0
20230830,123100,29888191,995,995,995,995,0
20230830,123000,29888191,995,995,995,995,0
20230830,122900,29888191,995,995,995,995,0
20230830,122800,29888191,995,995,995,995,0
20230830,122700,29888191,995,995,995,995,0
20230830,122600,29888191,995,995,995,995,0
20230830,122500,29888191,995,995,995,995,0
20230830,122400,29888191,995,995,995,995,0
20230830,122300,29888191,995,995,995,995,0
20230830,122200,29888191,995,996,996,995,41
20230830,122100,29847395,995,995,995,995,0
20230830,122000,29847395,995,995,995,995,0
20230830,121900,29847395,995,995,995,995,0
20230830,121800,29847395,995,995,995,995,0
20230830,121700,29847395,995,998,998,995,201
20230830,121600,29647159,998,998,998,998,0
20230830,121500,29647159,998,998,998,998,0
20230830,121400,29647159,998,998,998,998,0
20230830,121300,29647159,998,998,998,998,0
20230830,121200,29647159,998,998,998,998,0
20230830,121100,29647159,998,998,998,998,0
20230830,121000,29647159,998,998,998,998,0
20230830,120900,29647159,998,998,998,998,121
20230830,120800,29526401,998,998,998,998,0
20230830,120700,29526401,998,998,998,998,0
20230830,120600,29526401,998,998,998,998,0
20230830,120500,29526401,998,998,998,998,0
20230830,120400,29526401,998,998,998,998,0
20230830,120300,29526401,998,998,998,998,0
20230830,120200,29526401,998,998,998,998,0
20230830,120100,29526401,998,998,998,998,4
20230830,120000,29522409,998,998,998,998,5
20230830,115900,29517419,995,995,995,995,0
20230830,115800,29517419,995,995,995,995,0
20230830,115700,29517419,995,995,995,995,0
20230830,115600,29517419,995,995,995,995,0
20230830,115500,29517419,995,995,995,995,1600
20230830,115400,27925419,994,994,994,994,0
20230830,115300,27925419,994,994,994,994,0
20230830,115200,27925419,994,994,994,994,0
20230830,115100,27925419,994,994,994,994,1340
20230830,115000,26593459,995,995,995,995,0
20230830,114900,26593459,995,995,995,995,0
20230830,114800,26593459,995,995,995,995,13
20230830,114700,26580524,995,995,995,995,87
20230830,114600,26493959,995,995,995,995,200
20230830,114500,26294959,998,998,998,998,1
20230830,114400,26293961,998,998,998,998,0
20230830,114300,26293961,998,998,998,998,0
20230830,114200,26293961,998,998,998,998,0
20230830,114100,26293961,998,998,998,998,0
20230830,114000,26293961,998,998,998,998,105
20230830,113900,26189171,994,994,994,994,0
20230830,113800,26189171,994,994,994,994,0
20230830,113700,26189171,994,994,994,994,0
20230830,113600,26189171,994,994,994,994,0
20230830,113500,26189171,994,995,995,994,1000
20230830,113400,25195162,995,995,995,995,250
20230830,113300,24946412,993,993,993,993,0
20230830,113200,24946412,993,993,993,993,0
20230830,113100,24946412,993,993,993,993,0
20230830,113000,24946412,993,993,993,993,0
20230830,112900,24946412,993,994,994,993,1000
20230830,112800,23953126,994,994,994,994,0
20230830,112700,23953126,994,994,994,994,0
20230830,112600,23953126,994,994,994,994,0
20230830,112500,23953126,994,994,994,994,1
20230830,112400,23952132,993,994,994,993,2080
20230830,112300,21885586,994,994,994,994,0
20230830,112200,21885586,994,995,995,994,500
20230830,112100,21388517,995,995,995,995,0
20230830,112000,21388517,995,995,995,995,0
20230830,111900,21388517,995,995,995,995,502
20230830,111800,20889027,998,998,998,998,1
20230830,111700,20888029,994,994,994,994,0
20230830,111600,20888029,994,994,994,994,0
20230830,111500,20888029,994,994,994,994,0
20230830,111400,20888029,994,995,995,994,1000
20230830,111300,19894019,994,995,995,994,272
20230830,111200,19623585,994,994,994,994,1500
20230830,111100,18132585,995,995,995,995,35
20230830,111000,18097760,995,995,995,995,0
20230830,110900,18097760,995,995,995,994,670
20230830,110800,17431599,996,996,996,996,25
20230830,110700,17406699,996,996,996,996,0
20230830,110600,17406699,996,996,996,996,1
20230830,110500,17405703,994,994,994,994,0
20230830,110400,17405703,994,994,994,994,0
20230830,110300,17405703,994,994,994,994,0
20230830,110200,17405703,994,995,995,994,500
20230830,110100,16908290,995,996,996,995,300
20230830,110000,16609618,996,996,996,996,0
20230830,105900,16609618,996,996,996,996,0
20230830,105800,16609618,996,996,996,996,0
20230830,105700,16609618,996,996,996,996,100
20230830,105600,16510018,999,999,999,999,0
20230830,105500,16510018,999,999,999,999,98
20230830,105400,16412116,999,999,999,999,0
20230830,105300,16412116,999,999,999,999,0
20230830,105200,16412116,999,999,999,999,0
20230830,105100,16412116,999,999,999,999,0
20230830,105000,16412116,999,999,999,999,3
20230830,104900,16409119,999,999,999,999,0
20230830,104800,16409119,999,999,999,999,0
20230830,104700,16409119,999,999,999,999,1
20230830,104600,16408120,995,995,995,995,0
20230830,104500,16408120,995,996,996,994,1001
20230830,104400,15412296,997,997,997,997,0
20230830,104300,15412296,997,997,997,997,0
20230830,104200,15412296,997,997,997,997,0
20230830,104100,15412296,997,997,997,997,0
20230830,104000,15412296,997,997,997,997,0
20230830,103900,15412296,997,997,997,997,0
20230830,103800,15412296,997,997,997,997,624
20230830,103700,14790168,997,997,997,997,81
20230830,103600,14709411,997,997,997,997,0
20230830,103500,14709411,997,997,997,997,0
20230830,103400,14709411,997,997,997,997,0
20230830,103300,14709411,997,997,997,997,0
20230830,103200,14709411,997,997,997,997,0
20230830,103100,14709411,997,997,997,997,0
20230830,103000,14709411,997,997,997,997,200
20230830,102900,14510011,1000,1000,1000,1000,30
20230830,102800,14480011,997,998,998,997,200
20230830,102700,14280601,996,996,996,996,0
20230830,102600,14280601,996,996,996,996,0
20230830,102500,14280601,996,996,996,996,0
20230830,102400,14280601,996,996,996,996,200
20230830,102300,14081401,995,995,995,995,0
20230830,102200,14081401,995,994,995,994,249
20230830,102100,13833695,1000,1000,1000,1000,0
20230830,102000,13833695,1000,1000,1000,1000,0
20230830,101900,13833695,1000,1000,1000,1000,0
20230830,101800,13833695,1000,1000,1000,1000,0
20230830,101700,13833695,1000,1000,1000,1000,0
20230830,101600,13833695,1000,1000,1000,1000,50
20230830,101500,13783695,994,998,998,994,1000
20230830,101400,12789246,998,998,998,998,300
20230830,101300,12489846,1000,1000,1000,1000,0
20230830,101200,12489846,1000,1000,1000,1000,3
20230830,101100,12486846,997,997,997,997,0
20230830,101000,12486846,997,997,997,997,1000
20230830,100900,11489846,995,995,995,995,0
20230830,100800,11489846,995,995,995,995,100
20230830,100700,11390346,995,995,995,995,200
20230830,100600,11191346,1000,1000,1000,1000,47
20230830,100500,11144346,994,999,999,994,500
20230830,100400,10646943,1000,1000,1000,1000,0
20230830,100300,10646943,1000,1000,1000,1000,0
20230830,100200,10646943,1000,1000,1000,1000,0
20230830,100100,10646943,1000,1000,1000,1000,0
20230830,100000,10646943,1000,1000,1000,1000,250
20230830,095900,10396943,1000,1000,1000,1000,0
20230830,095800,10396943,1000,1000,1000,1000,0
20230830,095700,10396943,1000,1000,1000,1000,0
20230830,095600,10396943,1000,1000,1000,1000,10
20230830,095500,10386943,1000,1000,1000,1000,2
20230830,095400,10384943,1000,1000,1000,1000,100
20230830,095300,10284943,1000,1000,1000,1000,0
20230830,095200,10284943,1000,1000,1000,1000,0
20230830,095100,10284943,1000,1000,1000,1000,1
20230830,095000,10283943,993,999,999,993,1000
20230830,094900,9288057,1000,1000,1000,1000,2001
20230830,094800,7287057,1000,1000,1000,1000,0
20230830,094700,7287057,1000,1000,1000,1000,0
20230830,094600,7287057,1000,1000,1000,1000,0
20230830,094500,7287057,1000,1000,1000,1000,1
20230830,094400,7286057,1000,1000,1000,1000,20
20230830,094300,7266057,1001,1001,1001,1001,1
20230830,094200,7265056,994,994,994,994,0
20230830,094100,7265056,994,994,994,994,0
20230830,094000,7265056,994,1000,1000,994,3654
20230830,093900,3621367,1001,1001,1001,1001,3
20230830,093800,3618364,1001,1001,1001,1001,1
20230830,093700,3617363,1001,1001,1001,1000,120
20230830,093600,3497249,999,1001,1001,999,101
20230830,093500,3396335,1001,1000,1001,1000,3
20230830,093400,3393333,1000,1000,1000,1000,200
20230830,093300,3193333,1001,1000,1001,1000,1001
20230830,093200,2192332,1001,1001,1001,1001,11
20230830,093100,2181321,1001,1001,1001,1001,2
20230830,093000,2179319,1001,1001,1001,1001,1
20230830,092900,2178318,1001,1001,1001,1001,1
20230830,092800,2177317,1002,1002,1002,1002,0
20230830,092700,2177317,1002,1002,1002,1002,0
20230830,092600,2177317,1002,1002,1002,1002,0
20230830,092500,2177317,1002,1002,1002,1002,0
20230830,092400,2177317,1002,1001,1002,1001,998
20230830,092300,1177832,1000,1000,1000,1000,0
20230830,092200,1177832,1000,1000,1000,1000,10
20230830,092100,1167832,1001,1001,1001,1001,0
20230830,092000,1167832,1001,1001,1001,1001,0
20230830,091900,1167832,1001,1001,1001,1001,179
20230830,091800,988653,1001,1001,1001,1001,5
20230830,091700,983648,1001,1001,1001,1001,5
20230830,091600,978643,1001,1001,1001,1001,0
20230830,091500,978643,1001,1001,1001,1001,0
20230830,091400,978643,1001,1001,1001,1001,126
20230830,091300,852517,1002,1000,1002,1000,2
20230830,091200,850515,998,998,998,998,1
20230830,091100,849517,1002,1002,1002,1002,0
20230830,091000,849517,1002,1002,1002,1002,0
20230830,090900,849517,1002,1002,1002,1002,0
20230830,090800,849517,1002,998,1002,998,2
20230830,090700,847517,998,999,999,998,24
20230830,090600,823542,999,999,999,999,1
20230830,090500,822543,997,997,997,997,26
20230830,090400,796621,997,997,997,997,789
20230830,090300,9988,997,997,997,997,1
20230830,090200,8991,999,999,999,999,1
20230830,090100,7992,999,999,999,999,1
20230830,090000,6993,999,999,999,999,7