KissMeData/009310/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185100,113938830,523,523,523,523,1334
20230830,185000,113938830,523,523,523,523,0
20230830,184900,113938830,523,523,523,523,0
20230830,184800,113938830,523,523,523,523,0
20230830,184700,113938830,523,523,523,523,0
20230830,184600,113938830,523,523,523,523,0
20230830,184500,113938830,523,523,523,523,0
20230830,184400,113938830,523,523,523,523,0
20230830,184300,113938830,523,523,523,523,0
20230830,184200,113938830,523,523,523,523,0
20230830,184100,113938830,523,523,523,523,0
20230830,184000,113938830,523,523,523,523,0
20230830,183900,113938830,523,523,523,523,0
20230830,183800,113938830,523,523,523,523,0
20230830,183700,113938830,523,523,523,523,0
20230830,183600,113938830,523,523,523,523,0
20230830,183500,113938830,523,523,523,523,0
20230830,183400,113938830,523,523,523,523,0
20230830,183300,113938830,523,523,523,523,0
20230830,183200,113938830,523,523,523,523,0
20230830,183100,113938830,523,523,523,523,0
20230830,183000,113938830,523,523,523,523,0
20230830,182900,113938830,523,523,523,523,0
20230830,182800,113938830,523,523,523,523,0
20230830,182700,113938830,523,523,523,523,0
20230830,182600,113938830,523,523,523,523,0
20230830,182500,113938830,523,523,523,523,0
20230830,182400,113938830,523,523,523,523,0
20230830,182300,113938830,523,523,523,523,0
20230830,182200,113938830,523,523,523,523,0
20230830,182100,113938830,523,523,523,523,1334
20230830,182000,113938830,523,523,523,523,0
20230830,181900,113938830,523,523,523,523,0
20230830,181800,113938830,523,523,523,523,0
20230830,181700,113938830,523,523,523,523,0
20230830,181600,113938830,523,523,523,523,0
20230830,181500,113938830,523,523,523,523,0
20230830,181400,113938830,523,523,523,523,0
20230830,181300,113938830,523,523,523,523,0
20230830,181200,113938830,523,523,523,523,0
20230830,181100,113938830,523,523,523,523,0
20230830,181000,113938830,523,523,523,523,0
20230830,180900,113938830,523,523,523,523,0
20230830,180800,113938830,523,523,523,523,0
20230830,180700,113938830,523,523,523,523,0
20230830,180600,113938830,523,523,523,523,0
20230830,180500,113938830,523,523,523,523,0
20230830,180400,113938830,523,523,523,523,0
20230830,180300,113938830,523,523,523,523,0
20230830,180200,113938830,523,523,523,523,0
20230830,180100,113938830,523,523,523,523,0
20230830,180000,113938830,523,523,523,523,0
20230830,175900,113938830,523,523,523,523,0
20230830,175800,113938830,523,523,523,523,0
20230830,175700,113938830,523,523,523,523,0
20230830,175600,113938830,523,523,523,523,0
20230830,175500,113938830,523,523,523,523,0
20230830,175400,113938830,523,523,523,523,0
20230830,175300,113938830,523,523,523,523,0
20230830,175200,113938830,523,523,523,523,0
20230830,175100,113938830,523,523,523,523,1334
20230830,175000,113938830,523,523,523,523,0
20230830,174900,113938830,523,523,523,523,0
20230830,174800,113938830,523,523,523,523,0
20230830,174700,113938830,523,523,523,523,0
20230830,174600,113938830,523,523,523,523,0
20230830,174500,113938830,523,523,523,523,0
20230830,174400,113938830,523,523,523,523,0
20230830,174300,113938830,523,523,523,523,0
20230830,174200,113938830,523,523,523,523,0
20230830,174100,113938830,523,523,523,523,0
20230830,174000,113938830,523,523,523,523,0
20230830,173900,113938830,523,523,523,523,0
20230830,173800,113938830,523,523,523,523,0
20230830,173700,113938830,523,523,523,523,0
20230830,173600,113938830,523,523,523,523,0
20230830,173500,113938830,523,523,523,523,0
20230830,173400,113938830,523,523,523,523,0
20230830,173300,113938830,523,523,523,523,0
20230830,173200,113938830,523,523,523,523,0
20230830,173100,113938830,523,523,523,523,0
20230830,173000,113938830,523,523,523,523,0
20230830,172900,113938830,523,523,523,523,0
20230830,172800,113938830,523,523,523,523,0
20230830,172700,113938830,523,523,523,523,0
20230830,172600,113938830,523,523,523,523,0
20230830,172500,113938830,523,523,523,523,0
20230830,172400,113938830,523,523,523,523,0
20230830,172300,113938830,523,523,523,523,0
20230830,172200,113938830,523,523,523,523,0
20230830,172100,113938830,523,523,523,523,1334
20230830,172000,113938830,523,523,523,523,0
20230830,171900,113938830,523,523,523,523,0
20230830,171800,113938830,523,523,523,523,0
20230830,171700,113938830,523,523,523,523,0
20230830,171600,113938830,523,523,523,523,0
20230830,171500,113938830,523,523,523,523,0
20230830,171400,113938830,523,523,523,523,0
20230830,171300,113938830,523,523,523,523,0
20230830,171200,113938830,523,523,523,523,0
20230830,171100,113938830,523,523,523,523,0
20230830,171000,113938830,523,523,523,523,0
20230830,170900,113938830,523,523,523,523,0
20230830,170800,113938830,523,523,523,523,0
20230830,170700,113938830,523,523,523,523,0
20230830,170600,113938830,523,523,523,523,0
20230830,170500,113938830,523,523,523,523,0
20230830,170400,113938830,523,523,523,523,0
20230830,170300,113938830,523,523,523,523,0
20230830,170200,113938830,523,523,523,523,0
20230830,170100,113938830,523,523,523,523,0
20230830,170000,113938830,523,523,523,523,0
20230830,165900,113938830,523,523,523,523,0
20230830,165800,113938830,523,523,523,523,0
20230830,165700,113938830,523,523,523,523,0
20230830,165600,113938830,523,523,523,523,0
20230830,165500,113938830,523,523,523,523,0
20230830,165400,113938830,523,523,523,523,0
20230830,165300,113938830,523,523,523,523,0
20230830,165200,113938830,523,523,523,523,0
20230830,165100,113938830,523,523,523,523,1334
20230830,165000,113938830,523,523,523,523,0
20230830,164900,113938830,523,523,523,523,0
20230830,164800,113938830,523,523,523,523,0
20230830,164700,113938830,523,523,523,523,0
20230830,164600,113938830,523,523,523,523,0
20230830,164500,113938830,523,523,523,523,0
20230830,164400,113938830,523,523,523,523,0
20230830,164300,113938830,523,523,523,523,0
20230830,164200,113938830,523,523,523,523,0
20230830,164100,113938830,523,523,523,523,0
20230830,164000,113938830,523,523,523,523,0
20230830,163900,113938830,523,523,523,523,0
20230830,163800,113938830,523,523,523,523,0
20230830,163700,113938830,523,523,523,523,0
20230830,163600,113938830,523,523,523,523,0
20230830,163500,113938830,523,523,523,523,0
20230830,163400,113938830,523,523,523,523,0
20230830,163300,113938830,523,523,523,523,0
20230830,163200,113938830,523,523,523,523,0
20230830,163100,113938830,523,523,523,523,0
20230830,163000,113938830,523,523,523,523,0
20230830,162900,113938830,523,523,523,523,0
20230830,162800,113938830,523,523,523,523,0
20230830,162700,113938830,523,523,523,523,0
20230830,162600,113938830,523,523,523,523,0
20230830,162500,113938830,523,523,523,523,0
20230830,162400,113938830,523,523,523,523,0
20230830,162300,113938830,523,523,523,523,0
20230830,162200,113938830,523,523,523,523,0
20230830,162100,113938830,523,523,523,523,1334
20230830,162000,113938830,523,523,523,523,0
20230830,161900,113938830,523,523,523,523,0
20230830,161800,113938830,523,523,523,523,0
20230830,161700,113938830,523,523,523,523,0
20230830,161600,113938830,523,523,523,523,0
20230830,161500,113938830,523,523,523,523,0
20230830,161400,113938830,523,523,523,523,0
20230830,161300,113938830,523,523,523,523,0
20230830,161200,113938830,523,523,523,523,0
20230830,161100,113938830,523,523,523,523,0
20230830,161000,113938830,523,523,523,523,0
20230830,160900,113938830,523,523,523,523,0
20230830,160800,113938830,523,523,523,523,0
20230830,160700,113938830,523,523,523,523,0
20230830,160600,113938830,523,523,523,523,0
20230830,160500,113938830,523,523,523,523,0
20230830,160400,113938830,523,523,523,523,0
20230830,160300,113938830,523,523,523,523,0
20230830,160200,113938830,523,523,523,523,0
20230830,160100,113938830,523,523,523,523,0
20230830,160000,113938830,523,523,523,523,0
20230830,155900,113938830,523,523,523,523,0
20230830,155800,113938830,523,523,523,523,0
20230830,155700,113938830,523,523,523,523,0
20230830,155600,113938830,523,523,523,523,0
20230830,155500,113938830,523,523,523,523,0
20230830,155400,113938830,523,523,523,523,0
20230830,155300,113938830,523,523,523,523,0
20230830,155200,113938830,523,523,523,523,0
20230830,155100,113938830,523,523,523,523,1334
20230830,155000,113938830,523,523,523,523,0
20230830,154900,113938830,523,523,523,523,0
20230830,154800,113938830,523,523,523,523,0
20230830,154700,113938830,523,523,523,523,0
20230830,154600,113938830,523,523,523,523,0
20230830,154500,113938830,523,523,523,523,0
20230830,154400,113938830,523,523,523,523,0
20230830,154300,113938830,523,523,523,523,0
20230830,154200,113938830,523,523,523,523,0
20230830,154100,113938830,523,523,523,523,0
20230830,154000,113938830,523,523,523,523,0
20230830,153900,113938830,523,523,523,523,0
20230830,153800,113938830,523,523,523,523,0
20230830,153700,113938830,523,523,523,523,0
20230830,153600,113938830,523,523,523,523,0
20230830,153500,113938830,523,523,523,523,0
20230830,153400,113938830,523,523,523,523,0
20230830,153300,113938830,523,523,523,523,0
20230830,153200,113938830,523,523,523,523,0
20230830,153100,113938830,523,523,523,523,0
20230830,153000,113938830,523,523,523,523,1334
20230830,152900,113241148,531,531,531,531,0
20230830,152800,113241148,531,531,531,531,0
20230830,152700,113241148,531,531,531,531,0
20230830,152600,113241148,531,531,531,531,0
20230830,152500,113241148,531,531,531,531,0
20230830,152400,113241148,531,531,531,531,0
20230830,152300,113241148,531,531,531,531,0
20230830,152200,113241148,531,531,531,531,0
20230830,152100,113241148,531,531,531,531,0
20230830,152000,113241148,531,531,531,531,0
20230830,151900,113241148,531,530,532,530,7505
20230830,151800,109258624,529,529,529,529,9
20230830,151700,109253863,529,528,529,527,1160
20230830,151600,108641443,528,528,528,528,71
20230830,151500,108603955,528,526,528,526,1949
20230830,151400,107576407,521,521,521,521,0
20230830,151300,107576407,521,525,525,521,9738
20230830,151200,102499102,525,525,525,525,0
20230830,151100,102499102,525,525,525,525,0
20230830,151000,102499102,525,525,525,525,1
20230830,150900,102498577,527,527,527,527,0
20230830,150800,102498577,527,527,527,527,50
20230830,150700,102472227,524,524,524,524,10
20230830,150600,102466987,524,524,524,524,0
20230830,150500,102466987,524,524,524,524,0
20230830,150400,102466987,524,527,527,524,100
20230830,150300,102414317,527,527,527,527,0
20230830,150200,102414317,527,527,527,527,0
20230830,150100,102414317,527,527,527,527,0
20230830,150000,102414317,527,527,527,527,0
20230830,145900,102414317,527,527,527,527,0
20230830,145800,102414317,527,525,527,525,1908
20230830,145700,101411469,524,524,524,524,0
20230830,145600,101411469,524,524,524,524,0
20230830,145500,101411469,524,524,524,524,0
20230830,145400,101411469,524,525,525,524,668
20230830,145300,101061436,525,525,525,525,4
20230830,145200,101059336,525,525,525,525,0
20230830,145100,101059336,525,525,525,525,2
20230830,145000,101058286,525,525,525,525,0
20230830,144900,101058286,525,525,525,525,0
20230830,144800,101058286,525,525,525,525,691
20230830,144700,100695511,524,524,524,524,0
20230830,144600,100695511,524,524,524,524,0
20230830,144500,100695511,524,525,525,524,300
20230830,144400,100538111,524,524,524,524,7
20230830,144300,100534443,525,525,525,525,0
20230830,144200,100534443,525,525,525,525,0
20230830,144100,100534443,525,525,525,525,0
20230830,144000,100534443,525,525,525,525,3
20230830,143900,100532868,525,525,525,525,0
20230830,143800,100532868,525,525,525,525,155
20230830,143700,100451493,524,524,524,524,0
20230830,143600,100451493,524,524,524,524,0
20230830,143500,100451493,524,524,524,524,0
20230830,143400,100451493,524,524,524,524,1
20230830,143300,100450969,524,524,524,524,0
20230830,143200,100450969,524,524,524,524,0
20230830,143100,100450969,524,525,525,524,2165
20230830,143000,99316144,525,525,525,525,0
20230830,142900,99316144,525,525,525,525,0
20230830,142800,99316144,525,525,525,525,0
20230830,142700,99316144,525,525,525,525,0
20230830,142600,99316144,525,525,525,525,0
20230830,142500,99316144,525,525,525,525,0
20230830,142400,99316144,525,525,525,525,0
20230830,142300,99316144,525,525,525,525,0
20230830,142200,99316144,525,525,525,525,1
20230830,142100,99315619,525,525,525,525,0
20230830,142000,99315619,525,525,525,525,0
20230830,141900,99315619,525,525,525,525,0
20230830,141800,99315619,525,525,525,525,25
20230830,141700,99302494,527,527,527,527,0
20230830,141600,99302494,527,527,527,527,0
20230830,141500,99302494,527,527,527,527,0
20230830,141400,99302494,527,527,527,527,10
20230830,141300,99297224,522,522,522,522,0
20230830,141200,99297224,522,522,522,522,0
20230830,141100,99297224,522,522,522,522,0
20230830,141000,99297224,522,531,531,522,5914
20230830,140900,96206027,531,531,531,531,150
20230830,140800,96126377,531,531,531,531,2
20230830,140700,96125315,531,531,531,531,0
20230830,140600,96125315,531,531,531,531,0
20230830,140500,96125315,531,531,531,531,633
20230830,140400,95789192,531,531,531,531,0
20230830,140300,95789192,531,531,531,531,0
20230830,140200,95789192,531,531,531,531,0
20230830,140100,95789192,531,531,531,531,0
20230830,140000,95789192,531,531,531,531,1569
20230830,135900,94956053,531,530,531,530,6547
20230830,135800,91486139,530,530,530,530,0
20230830,135700,91486139,530,530,530,530,0
20230830,135600,91486139,530,530,530,530,1
20230830,135500,91485609,530,530,530,530,0
20230830,135400,91485609,530,530,530,530,0
20230830,135300,91485609,530,530,530,530,0
20230830,135200,91485609,530,530,530,530,428
20230830,135100,91258769,530,530,530,530,0
20230830,135000,91258769,530,530,530,530,559
20230830,134900,90962499,526,526,526,526,1233
20230830,134800,90313941,526,526,526,526,0
20230830,134700,90313941,526,526,526,526,0
20230830,134600,90313941,526,526,526,526,0
20230830,134500,90313941,526,526,526,526,0
20230830,134400,90313941,526,526,526,526,0
20230830,134300,90313941,526,526,526,526,0
20230830,134200,90313941,526,526,526,526,0
20230830,134100,90313941,526,526,526,526,0
20230830,134000,90313941,526,526,526,526,0
20230830,133900,90313941,526,527,527,526,1000
20230830,133800,89787364,526,526,526,526,0
20230830,133700,89787364,526,526,526,526,0
20230830,133600,89787364,526,526,526,526,0
20230830,133500,89787364,526,526,526,526,0
20230830,133400,89787364,526,526,526,526,0
20230830,133300,89787364,526,526,526,526,0
20230830,133200,89787364,526,526,526,526,0
20230830,133100,89787364,526,526,526,526,0
20230830,133000,89787364,526,526,526,526,0
20230830,132900,89787364,526,528,528,526,3000
20230830,132800,88208780,531,531,531,531,0
20230830,132700,88208780,531,531,531,531,0
20230830,132600,88208780,531,531,531,531,0
20230830,132500,88208780,531,530,531,530,960
20230830,132400,87699070,531,531,531,531,0
20230830,132300,87699070,531,531,531,531,0
20230830,132200,87699070,531,528,531,528,4500
20230830,132100,85313919,528,528,528,528,0
20230830,132000,85313919,528,528,528,528,0
20230830,131900,85313919,528,528,528,528,0
20230830,131800,85313919,528,528,528,528,10
20230830,131700,85308639,527,527,527,527,50
20230830,131600,85282289,526,526,526,526,0
20230830,131500,85282289,526,526,526,526,5
20230830,131400,85279659,526,526,526,526,0
20230830,131300,85279659,526,526,526,526,0
20230830,131200,85279659,526,526,526,526,0
20230830,131100,85279659,526,526,526,526,500
20230830,131000,85016659,526,526,526,526,0
20230830,130900,85016659,526,526,526,526,1295
20230830,130800,84335489,526,526,526,526,0
20230830,130700,84335489,526,526,526,526,0
20230830,130600,84335489,526,526,526,526,0
20230830,130500,84335489,526,526,526,526,0
20230830,130400,84335489,526,526,526,526,190
20230830,130300,84235549,527,527,527,527,296
20230830,130200,84079557,526,526,526,526,0
20230830,130100,84079557,526,526,526,526,0
20230830,130000,84079557,526,526,526,526,0
20230830,125900,84079557,526,526,526,526,0
20230830,125800,84079557,526,526,526,526,100
20230830,125700,84026957,526,526,526,526,4
20230830,125600,84024853,526,526,526,526,0
20230830,125500,84024853,526,526,526,526,0
20230830,125400,84024853,526,526,526,526,0
20230830,125300,84024853,526,526,526,526,0
20230830,125200,84024853,526,527,527,526,440
20230830,125100,83792988,527,527,527,527,0
20230830,125000,83792988,527,527,527,527,0
20230830,124900,83792988,527,527,527,527,0
20230830,124800,83792988,527,527,527,527,0
20230830,124700,83792988,527,527,527,527,0
20230830,124600,83792988,527,527,527,527,0
20230830,124500,83792988,527,527,527,527,0
20230830,124400,83792988,527,527,527,527,0
20230830,124300,83792988,527,527,527,527,0
20230830,124200,83792988,527,527,527,527,0
20230830,124100,83792988,527,527,527,527,630
20230830,124000,83460978,528,529,529,528,341
20230830,123900,83280907,529,529,529,529,0
20230830,123800,83280907,529,529,529,529,0
20230830,123700,83280907,529,529,529,529,0
20230830,123600,83280907,529,529,529,529,277
20230830,123500,83134374,528,528,528,528,0
20230830,123400,83134374,528,528,528,528,0
20230830,123300,83134374,528,528,528,528,0
20230830,123200,83134374,528,528,528,528,0
20230830,123100,83134374,528,528,528,528,100
20230830,123000,83081574,528,528,528,528,36
20230830,122900,83062566,528,528,528,528,0
20230830,122800,83062566,528,528,528,528,1
20230830,122700,83062038,528,528,528,528,535
20230830,122600,82779558,528,528,528,528,11
20230830,122500,82773750,529,529,529,529,447
20230830,122400,82537287,529,529,529,529,0
20230830,122300,82537287,529,529,529,529,0
20230830,122200,82537287,529,529,529,529,0
20230830,122100,82537287,529,529,529,529,0
20230830,122000,82537287,529,529,529,529,0
20230830,121900,82537287,529,529,529,529,0
20230830,121800,82537287,529,529,529,529,0
20230830,121700,82537287,529,529,529,529,0
20230830,121600,82537287,529,532,532,529,2014
20230830,121500,81465881,533,533,533,533,0
20230830,121400,81465881,533,529,533,529,515
20230830,121300,81193386,533,533,533,533,106
20230830,121200,81136888,533,530,533,530,1460
20230830,121100,80362638,529,529,529,529,2405
20230830,121000,79090393,529,528,529,528,501
20230830,120900,78825864,528,528,528,528,0
20230830,120800,78825864,528,528,528,528,0
20230830,120700,78825864,528,528,528,528,0
20230830,120600,78825864,528,528,528,528,0
20230830,120500,78825864,528,528,528,528,0
20230830,120400,78825864,528,528,528,528,1257
20230830,120300,78162168,528,528,528,528,0
20230830,120200,78162168,528,528,528,528,0
20230830,120100,78162168,528,528,528,528,0
20230830,120000,78162168,528,528,528,528,0
20230830,115900,78162168,528,528,528,528,100
20230830,115800,78109368,527,527,527,527,0
20230830,115700,78109368,527,527,527,527,0
20230830,115600,78109368,527,527,527,527,0
20230830,115500,78109368,527,527,527,527,0
20230830,115400,78109368,527,527,527,527,0
20230830,115300,78109368,527,527,527,527,0
20230830,115200,78109368,527,527,527,527,0
20230830,115100,78109368,527,527,527,527,0
20230830,115000,78109368,527,527,527,527,0
20230830,114900,78109368,527,527,527,527,0
20230830,114800,78109368,527,527,527,527,0
20230830,114700,78109368,527,527,527,527,212
20230830,114600,77997644,527,527,527,527,200
20230830,114500,77892244,527,527,527,527,2
20230830,114400,77891190,527,527,527,527,1669
20230830,114300,77011627,527,527,527,527,110
20230830,114200,76953657,527,527,527,527,3000
20230830,114100,75372657,529,529,529,529,0
20230830,114000,75372657,529,529,529,529,190
20230830,113900,75272147,529,529,529,529,0
20230830,113800,75272147,529,529,529,529,0
20230830,113700,75272147,529,529,529,529,4
20230830,113600,75270031,526,526,526,526,0
20230830,113500,75270031,526,526,526,526,1
20230830,113400,75269505,526,526,526,526,0
20230830,113300,75269505,526,526,526,526,254
20230830,113200,75135901,526,526,526,526,709
20230830,113100,74762967,526,526,526,526,0
20230830,113000,74762967,526,526,526,526,15
20230830,112900,74755077,526,527,527,526,588
20230830,112800,74445266,527,527,527,527,507
20230830,112700,74178077,528,528,528,528,0
20230830,112600,74178077,528,528,528,528,0
20230830,112500,74178077,528,528,528,528,99
20230830,112400,74125805,529,529,529,529,189
20230830,112300,74025824,530,530,530,530,0
20230830,112200,74025824,530,530,530,530,665
20230830,112100,73673374,531,530,531,530,393
20230830,112000,73464702,529,529,529,529,120
20230830,111900,73401222,530,529,530,529,94
20230830,111800,73351408,529,529,529,529,0
20230830,111700,73351408,529,529,529,529,6003
20230830,111600,70175821,529,527,530,527,104
20230830,111500,70120972,530,529,530,529,6
20230830,111400,70117795,531,527,531,527,96
20230830,111300,70067011,528,528,528,528,0
20230830,111200,70067011,528,528,528,528,0
20230830,111100,70067011,528,528,528,528,232
20230830,111000,69944515,528,529,529,528,7449
20230830,110900,66011367,532,533,535,532,1002
20230830,110800,65475556,533,533,533,533,0
20230830,110700,65475556,533,533,533,533,0
20230830,110600,65475556,533,533,533,533,1
20230830,110500,65475023,534,532,535,532,671
20230830,110400,65116282,535,535,535,535,0
20230830,110300,65116282,535,534,535,534,17
20230830,110200,65107202,532,539,555,532,31076
20230830,110100,48184523,534,530,539,530,7751
20230830,110000,44067239,526,527,530,525,1028
20230830,105900,43523806,530,526,530,526,21819
20230830,105800,31973485,525,525,525,525,0
20230830,105700,31973485,525,525,525,525,549
20230830,105600,31685260,525,525,525,525,199
20230830,105500,31580785,525,525,525,525,358
20230830,105400,31392835,525,525,525,525,0
20230830,105300,31392835,525,525,525,525,1
20230830,105200,31392310,524,524,524,524,0
20230830,105100,31392310,524,525,525,524,332
20230830,105000,31218276,526,525,526,525,401
20230830,104900,31007650,525,525,525,525,20
20230830,104800,30997150,525,525,525,525,114
20230830,104700,30937300,525,525,525,525,1000
20230830,104600,30412300,524,524,524,524,2850
20230830,104500,28918900,524,524,524,524,3
20230830,104400,28917328,524,524,524,524,0
20230830,104300,28917328,524,524,524,524,0
20230830,104200,28917328,524,523,524,523,1600
20230830,104100,28080367,523,523,523,523,0
20230830,104000,28080367,523,523,523,523,0
20230830,103900,28080367,523,523,523,523,1
20230830,103800,28079844,522,522,522,522,0
20230830,103700,28079844,522,522,522,522,0
20230830,103600,28079844,522,522,522,522,0
20230830,103500,28079844,522,522,522,522,0
20230830,103400,28079844,522,522,522,522,1001
20230830,103300,27557322,521,521,521,521,578
20230830,103200,27256184,521,521,521,521,3422
20230830,103100,25473322,521,521,521,521,0
20230830,103000,25473322,521,518,521,518,9601
20230830,102900,20472686,517,517,517,517,0
20230830,102800,20472686,517,517,517,517,0
20230830,102700,20472686,517,517,517,517,106
20230830,102600,20417884,517,517,517,517,0
20230830,102500,20417884,517,517,517,517,0
20230830,102400,20417884,517,517,517,517,1
20230830,102300,20417367,519,519,519,519,0
20230830,102200,20417367,519,519,519,519,0
20230830,102100,20417367,519,519,519,519,0
20230830,102000,20417367,519,519,519,519,0
20230830,101900,20417367,519,519,519,519,0
20230830,101800,20417367,519,519,519,519,0
20230830,101700,20417367,519,519,519,519,0
20230830,101600,20417367,519,519,519,519,1
20230830,101500,20416848,518,518,518,518,0
20230830,101400,20416848,518,518,518,518,700
20230830,101300,20054248,519,519,519,519,0
20230830,101200,20054248,519,519,519,519,0
20230830,101100,20054248,519,519,519,519,0
20230830,101000,20054248,519,519,519,519,0
20230830,100900,20054248,519,519,519,519,0
20230830,100800,20054248,519,519,519,519,0
20230830,100700,20054248,519,519,519,519,0
20230830,100600,20054248,519,519,519,519,0
20230830,100500,20054248,519,519,519,519,0
20230830,100400,20054248,519,519,519,519,579
20230830,100300,19753747,519,519,519,519,0
20230830,100200,19753747,519,519,519,519,300
20230830,100100,19598047,519,519,519,519,0
20230830,100000,19598047,519,519,519,519,0
20230830,095900,19598047,519,519,519,519,0
20230830,095800,19598047,519,519,519,519,0
20230830,095700,19598047,519,519,519,519,300
20230830,095600,19442347,519,519,519,519,0
20230830,095500,19442347,519,519,519,519,0
20230830,095400,19442347,519,519,519,519,2619
20230830,095300,18083086,518,518,518,518,500
20230830,095200,17824086,518,518,518,518,741
20230830,095100,17440248,517,517,517,517,0
20230830,095000,17440248,517,517,517,517,1005
20230830,094900,16920663,517,517,517,517,1
20230830,094800,16920146,517,517,517,517,20
20230830,094700,16909806,518,518,518,518,48
20230830,094600,16884942,518,518,518,518,0
20230830,094500,16884942,518,518,518,518,0
20230830,094400,16884942,518,518,518,518,0
20230830,094300,16884942,518,518,518,518,6
20230830,094200,16881834,517,517,517,517,0
20230830,094100,16881834,517,517,517,517,90
20230830,094000,16835304,517,517,517,517,150
20230830,093900,16757754,518,518,518,518,0
20230830,093800,16757754,518,518,518,518,0
20230830,093700,16757754,518,518,518,518,0
20230830,093600,16757754,518,518,518,518,0
20230830,093500,16757754,518,518,518,518,5
20230830,093400,16755164,518,518,518,518,0
20230830,093300,16755164,518,518,518,518,1
20230830,093200,16754646,517,517,517,517,0
20230830,093100,16754646,517,516,517,516,2550
20230830,093000,15436446,517,517,517,517,0
20230830,092900,15436446,517,517,517,517,0
20230830,092800,15436446,517,517,517,517,0
20230830,092700,15436446,517,517,517,517,150
20230830,092600,15358896,517,517,517,517,332
20230830,092500,15187252,517,517,517,517,0
20230830,092400,15187252,517,517,517,517,0
20230830,092300,15187252,517,517,517,517,71
20230830,092200,15150545,516,516,516,516,4000
20230830,092100,13086545,517,516,517,516,50
20230830,092000,13060725,516,516,516,516,200
20230830,091900,12957525,515,515,515,515,0
20230830,091800,12957525,515,515,515,515,300
20230830,091700,12803025,514,514,514,514,0
20230830,091600,12803025,514,514,514,514,0
20230830,091500,12803025,514,514,514,514,0
20230830,091400,12803025,514,514,514,514,1116
20230830,091300,12229401,514,515,515,514,2500
20230830,091200,10944361,516,516,516,516,4
20230830,091100,10942297,516,516,516,516,204
20230830,091000,10837033,514,514,514,514,0
20230830,090900,10837033,514,514,515,514,2986
20230830,090800,9301729,514,514,514,514,0
20230830,090700,9301729,514,514,514,514,0
20230830,090600,9301729,514,513,514,513,100
20230830,090500,9250425,513,513,513,513,0
20230830,090400,9250425,513,513,513,513,0
20230830,090300,9250425,513,513,513,513,355
20230830,090200,9068310,510,510,510,510,0
20230830,090100,9068310,510,510,510,510,0
20230830,090000,9068310,510,510,510,510,17781