KissMeData/328380/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,204600,386227959,1487,1487,1487,1487,7215
20230830,204500,386227959,1487,1487,1487,1487,0
20230830,204400,386227959,1487,1487,1487,1487,0
20230830,204300,386227959,1487,1487,1487,1487,0
20230830,204200,386227959,1487,1487,1487,1487,0
20230830,204100,386227959,1487,1487,1487,1487,0
20230830,204000,386227959,1487,1487,1487,1487,0
20230830,203900,386227959,1487,1487,1487,1487,0
20230830,203800,386227959,1487,1487,1487,1487,0
20230830,203700,386227959,1487,1487,1487,1487,0
20230830,203600,386227959,1487,1487,1487,1487,0
20230830,203500,386227959,1487,1487,1487,1487,0
20230830,203400,386227959,1487,1487,1487,1487,0
20230830,203300,386227959,1487,1487,1487,1487,0
20230830,203200,386227959,1487,1487,1487,1487,0
20230830,203100,386227959,1487,1487,1487,1487,0
20230830,203000,386227959,1487,1487,1487,1487,0
20230830,202900,386227959,1487,1487,1487,1487,0
20230830,202800,386227959,1487,1487,1487,1487,0
20230830,202700,386227959,1487,1487,1487,1487,0
20230830,202600,386227959,1487,1487,1487,1487,0
20230830,202500,386227959,1487,1487,1487,1487,0
20230830,202400,386227959,1487,1487,1487,1487,0
20230830,202300,386227959,1487,1487,1487,1487,0
20230830,202200,386227959,1487,1487,1487,1487,0
20230830,202100,386227959,1487,1487,1487,1487,0
20230830,202000,386227959,1487,1487,1487,1487,0
20230830,201900,386227959,1487,1487,1487,1487,0
20230830,201800,386227959,1487,1487,1487,1487,0
20230830,201700,386227959,1487,1487,1487,1487,0
20230830,201600,386227959,1487,1487,1487,1487,7215
20230830,201500,386227959,1487,1487,1487,1487,0
20230830,201400,386227959,1487,1487,1487,1487,0
20230830,201300,386227959,1487,1487,1487,1487,0
20230830,201200,386227959,1487,1487,1487,1487,0
20230830,201100,386227959,1487,1487,1487,1487,0
20230830,201000,386227959,1487,1487,1487,1487,0
20230830,200900,386227959,1487,1487,1487,1487,0
20230830,200800,386227959,1487,1487,1487,1487,0
20230830,200700,386227959,1487,1487,1487,1487,0
20230830,200600,386227959,1487,1487,1487,1487,0
20230830,200500,386227959,1487,1487,1487,1487,0
20230830,200400,386227959,1487,1487,1487,1487,0
20230830,200300,386227959,1487,1487,1487,1487,0
20230830,200200,386227959,1487,1487,1487,1487,0
20230830,200100,386227959,1487,1487,1487,1487,0
20230830,200000,386227959,1487,1487,1487,1487,0
20230830,195900,386227959,1487,1487,1487,1487,0
20230830,195800,386227959,1487,1487,1487,1487,0
20230830,195700,386227959,1487,1487,1487,1487,0
20230830,195600,386227959,1487,1487,1487,1487,0
20230830,195500,386227959,1487,1487,1487,1487,0
20230830,195400,386227959,1487,1487,1487,1487,0
20230830,195300,386227959,1487,1487,1487,1487,0
20230830,195200,386227959,1487,1487,1487,1487,0
20230830,195100,386227959,1487,1487,1487,1487,0
20230830,195000,386227959,1487,1487,1487,1487,0
20230830,194900,386227959,1487,1487,1487,1487,0
20230830,194800,386227959,1487,1487,1487,1487,0
20230830,194700,386227959,1487,1487,1487,1487,0
20230830,194600,386227959,1487,1487,1487,1487,7215
20230830,194500,386227959,1487,1487,1487,1487,0
20230830,194400,386227959,1487,1487,1487,1487,0
20230830,194300,386227959,1487,1487,1487,1487,0
20230830,194200,386227959,1487,1487,1487,1487,0
20230830,194100,386227959,1487,1487,1487,1487,0
20230830,194000,386227959,1487,1487,1487,1487,0
20230830,193900,386227959,1487,1487,1487,1487,0
20230830,193800,386227959,1487,1487,1487,1487,0
20230830,193700,386227959,1487,1487,1487,1487,0
20230830,193600,386227959,1487,1487,1487,1487,0
20230830,193500,386227959,1487,1487,1487,1487,0
20230830,193400,386227959,1487,1487,1487,1487,0
20230830,193300,386227959,1487,1487,1487,1487,0
20230830,193200,386227959,1487,1487,1487,1487,0
20230830,193100,386227959,1487,1487,1487,1487,0
20230830,193000,386227959,1487,1487,1487,1487,0
20230830,192900,386227959,1487,1487,1487,1487,0
20230830,192800,386227959,1487,1487,1487,1487,0
20230830,192700,386227959,1487,1487,1487,1487,0
20230830,192600,386227959,1487,1487,1487,1487,0
20230830,192500,386227959,1487,1487,1487,1487,0
20230830,192400,386227959,1487,1487,1487,1487,0
20230830,192300,386227959,1487,1487,1487,1487,0
20230830,192200,386227959,1487,1487,1487,1487,0
20230830,192100,386227959,1487,1487,1487,1487,0
20230830,192000,386227959,1487,1487,1487,1487,0
20230830,191900,386227959,1487,1487,1487,1487,0
20230830,191800,386227959,1487,1487,1487,1487,0
20230830,191700,386227959,1487,1487,1487,1487,0
20230830,191600,386227959,1487,1487,1487,1487,7215
20230830,191500,386227959,1487,1487,1487,1487,0
20230830,191400,386227959,1487,1487,1487,1487,0
20230830,191300,386227959,1487,1487,1487,1487,0
20230830,191200,386227959,1487,1487,1487,1487,0
20230830,191100,386227959,1487,1487,1487,1487,0
20230830,191000,386227959,1487,1487,1487,1487,0
20230830,190900,386227959,1487,1487,1487,1487,0
20230830,190800,386227959,1487,1487,1487,1487,0
20230830,190700,386227959,1487,1487,1487,1487,0
20230830,190600,386227959,1487,1487,1487,1487,0
20230830,190500,386227959,1487,1487,1487,1487,0
20230830,190400,386227959,1487,1487,1487,1487,0
20230830,190300,386227959,1487,1487,1487,1487,0
20230830,190200,386227959,1487,1487,1487,1487,0
20230830,190100,386227959,1487,1487,1487,1487,0
20230830,190000,386227959,1487,1487,1487,1487,0
20230830,185900,386227959,1487,1487,1487,1487,0
20230830,185800,386227959,1487,1487,1487,1487,0
20230830,185700,386227959,1487,1487,1487,1487,0
20230830,185600,386227959,1487,1487,1487,1487,0
20230830,185500,386227959,1487,1487,1487,1487,0
20230830,185400,386227959,1487,1487,1487,1487,0
20230830,185300,386227959,1487,1487,1487,1487,0
20230830,185200,386227959,1487,1487,1487,1487,0
20230830,185100,386227959,1487,1487,1487,1487,0
20230830,185000,386227959,1487,1487,1487,1487,0
20230830,184900,386227959,1487,1487,1487,1487,0
20230830,184800,386227959,1487,1487,1487,1487,0
20230830,184700,386227959,1487,1487,1487,1487,0
20230830,184600,386227959,1487,1487,1487,1487,7215
20230830,184500,386227959,1487,1487,1487,1487,0
20230830,184400,386227959,1487,1487,1487,1487,0
20230830,184300,386227959,1487,1487,1487,1487,0
20230830,184200,386227959,1487,1487,1487,1487,0
20230830,184100,386227959,1487,1487,1487,1487,0
20230830,184000,386227959,1487,1487,1487,1487,0
20230830,183900,386227959,1487,1487,1487,1487,0
20230830,183800,386227959,1487,1487,1487,1487,0
20230830,183700,386227959,1487,1487,1487,1487,0
20230830,183600,386227959,1487,1487,1487,1487,0
20230830,183500,386227959,1487,1487,1487,1487,0
20230830,183400,386227959,1487,1487,1487,1487,0
20230830,183300,386227959,1487,1487,1487,1487,0
20230830,183200,386227959,1487,1487,1487,1487,0
20230830,183100,386227959,1487,1487,1487,1487,0
20230830,183000,386227959,1487,1487,1487,1487,0
20230830,182900,386227959,1487,1487,1487,1487,0
20230830,182800,386227959,1487,1487,1487,1487,0
20230830,182700,386227959,1487,1487,1487,1487,0
20230830,182600,386227959,1487,1487,1487,1487,0
20230830,182500,386227959,1487,1487,1487,1487,0
20230830,182400,386227959,1487,1487,1487,1487,0
20230830,182300,386227959,1487,1487,1487,1487,0
20230830,182200,386227959,1487,1487,1487,1487,0
20230830,182100,386227959,1487,1487,1487,1487,0
20230830,182000,386227959,1487,1487,1487,1487,0
20230830,181900,386227959,1487,1487,1487,1487,0
20230830,181800,386227959,1487,1487,1487,1487,0
20230830,181700,386227959,1487,1487,1487,1487,0
20230830,181600,386227959,1487,1487,1487,1487,7215
20230830,181500,386227959,1487,1487,1487,1487,0
20230830,181400,386227959,1487,1487,1487,1487,0
20230830,181300,386227959,1487,1487,1487,1487,0
20230830,181200,386227959,1487,1487,1487,1487,0
20230830,181100,386227959,1487,1487,1487,1487,0
20230830,181000,386227959,1487,1487,1487,1487,0
20230830,180900,386227959,1487,1487,1487,1487,0
20230830,180800,386227959,1487,1487,1487,1487,0
20230830,180700,386227959,1487,1487,1487,1487,0
20230830,180600,386227959,1487,1487,1487,1487,0
20230830,180500,386227959,1487,1487,1487,1487,0
20230830,180400,386227959,1487,1487,1487,1487,0
20230830,180300,386227959,1487,1487,1487,1487,0
20230830,180200,386227959,1487,1487,1487,1487,0
20230830,180100,386227959,1487,1487,1487,1487,0
20230830,180000,386227959,1487,1487,1487,1487,0
20230830,175900,386227959,1487,1487,1487,1487,0
20230830,175800,386227959,1487,1487,1487,1487,0
20230830,175700,386227959,1487,1487,1487,1487,0
20230830,175600,386227959,1487,1487,1487,1487,0
20230830,175500,386227959,1487,1487,1487,1487,0
20230830,175400,386227959,1487,1487,1487,1487,0
20230830,175300,386227959,1487,1487,1487,1487,0
20230830,175200,386227959,1487,1487,1487,1487,0
20230830,175100,386227959,1487,1487,1487,1487,0
20230830,175000,386227959,1487,1487,1487,1487,0
20230830,174900,386227959,1487,1487,1487,1487,0
20230830,174800,386227959,1487,1487,1487,1487,0
20230830,174700,386227959,1487,1487,1487,1487,0
20230830,174600,386227959,1487,1487,1487,1487,7215
20230830,174500,386227959,1487,1487,1487,1487,0
20230830,174400,386227959,1487,1487,1487,1487,0
20230830,174300,386227959,1487,1487,1487,1487,0
20230830,174200,386227959,1487,1487,1487,1487,0
20230830,174100,386227959,1487,1487,1487,1487,0
20230830,174000,386227959,1487,1487,1487,1487,0
20230830,173900,386227959,1487,1487,1487,1487,0
20230830,173800,386227959,1487,1487,1487,1487,0
20230830,173700,386227959,1487,1487,1487,1487,0
20230830,173600,386227959,1487,1487,1487,1487,0
20230830,173500,386227959,1487,1487,1487,1487,0
20230830,173400,386227959,1487,1487,1487,1487,0
20230830,173300,386227959,1487,1487,1487,1487,0
20230830,173200,386227959,1487,1487,1487,1487,0
20230830,173100,386227959,1487,1487,1487,1487,0
20230830,173000,386227959,1487,1487,1487,1487,0
20230830,172900,386227959,1487,1487,1487,1487,0
20230830,172800,386227959,1487,1487,1487,1487,0
20230830,172700,386227959,1487,1487,1487,1487,0
20230830,172600,386227959,1487,1487,1487,1487,0
20230830,172500,386227959,1487,1487,1487,1487,0
20230830,172400,386227959,1487,1487,1487,1487,0
20230830,172300,386227959,1487,1487,1487,1487,0
20230830,172200,386227959,1487,1487,1487,1487,0
20230830,172100,386227959,1487,1487,1487,1487,0
20230830,172000,386227959,1487,1487,1487,1487,0
20230830,171900,386227959,1487,1487,1487,1487,0
20230830,171800,386227959,1487,1487,1487,1487,0
20230830,171700,386227959,1487,1487,1487,1487,0
20230830,171600,386227959,1487,1487,1487,1487,7215
20230830,171500,386227959,1487,1487,1487,1487,0
20230830,171400,386227959,1487,1487,1487,1487,0
20230830,171300,386227959,1487,1487,1487,1487,0
20230830,171200,386227959,1487,1487,1487,1487,0
20230830,171100,386227959,1487,1487,1487,1487,0
20230830,171000,386227959,1487,1487,1487,1487,0
20230830,170900,386227959,1487,1487,1487,1487,0
20230830,170800,386227959,1487,1487,1487,1487,0
20230830,170700,386227959,1487,1487,1487,1487,0
20230830,170600,386227959,1487,1487,1487,1487,0
20230830,170500,386227959,1487,1487,1487,1487,0
20230830,170400,386227959,1487,1487,1487,1487,0
20230830,170300,386227959,1487,1487,1487,1487,0
20230830,170200,386227959,1487,1487,1487,1487,0
20230830,170100,386227959,1487,1487,1487,1487,0
20230830,170000,386227959,1487,1487,1487,1487,0
20230830,165900,386227959,1487,1487,1487,1487,0
20230830,165800,386227959,1487,1487,1487,1487,0
20230830,165700,386227959,1487,1487,1487,1487,0
20230830,165600,386227959,1487,1487,1487,1487,0
20230830,165500,386227959,1487,1487,1487,1487,0
20230830,165400,386227959,1487,1487,1487,1487,0
20230830,165300,386227959,1487,1487,1487,1487,0
20230830,165200,386227959,1487,1487,1487,1487,0
20230830,165100,386227959,1487,1487,1487,1487,0
20230830,165000,386227959,1487,1487,1487,1487,0
20230830,164900,386227959,1487,1487,1487,1487,0
20230830,164800,386227959,1487,1487,1487,1487,0
20230830,164700,386227959,1487,1487,1487,1487,0
20230830,164600,386227959,1487,1487,1487,1487,7215
20230830,164500,386227959,1487,1487,1487,1487,0
20230830,164400,386227959,1487,1487,1487,1487,0
20230830,164300,386227959,1487,1487,1487,1487,0
20230830,164200,386227959,1487,1487,1487,1487,0
20230830,164100,386227959,1487,1487,1487,1487,0
20230830,164000,386227959,1487,1487,1487,1487,0
20230830,163900,386227959,1487,1487,1487,1487,0
20230830,163800,386227959,1487,1487,1487,1487,0
20230830,163700,386227959,1487,1487,1487,1487,0
20230830,163600,386227959,1487,1487,1487,1487,0
20230830,163500,386227959,1487,1487,1487,1487,0
20230830,163400,386227959,1487,1487,1487,1487,0
20230830,163300,386227959,1487,1487,1487,1487,0
20230830,163200,386227959,1487,1487,1487,1487,0
20230830,163100,386227959,1487,1487,1487,1487,0
20230830,163000,386227959,1487,1487,1487,1487,0
20230830,162900,386227959,1487,1487,1487,1487,0
20230830,162800,386227959,1487,1487,1487,1487,0
20230830,162700,386227959,1487,1487,1487,1487,0
20230830,162600,386227959,1487,1487,1487,1487,0
20230830,162500,386227959,1487,1487,1487,1487,0
20230830,162400,386227959,1487,1487,1487,1487,0
20230830,162300,386227959,1487,1487,1487,1487,0
20230830,162200,386227959,1487,1487,1487,1487,0
20230830,162100,386227959,1487,1487,1487,1487,0
20230830,162000,386227959,1487,1487,1487,1487,0
20230830,161900,386227959,1487,1487,1487,1487,0
20230830,161800,386227959,1487,1487,1487,1487,0
20230830,161700,386227959,1487,1487,1487,1487,0
20230830,161600,386227959,1487,1487,1487,1487,7215
20230830,161500,386227959,1487,1487,1487,1487,0
20230830,161400,386227959,1487,1487,1487,1487,0
20230830,161300,386227959,1487,1487,1487,1487,0
20230830,161200,386227959,1487,1487,1487,1487,0
20230830,161100,386227959,1487,1487,1487,1487,0
20230830,161000,386227959,1487,1487,1487,1487,0
20230830,160900,386227959,1487,1487,1487,1487,0
20230830,160800,386227959,1487,1487,1487,1487,0
20230830,160700,386227959,1487,1487,1487,1487,0
20230830,160600,386227959,1487,1487,1487,1487,0
20230830,160500,386227959,1487,1487,1487,1487,0
20230830,160400,386227959,1487,1487,1487,1487,0
20230830,160300,386227959,1487,1487,1487,1487,0
20230830,160200,386227959,1487,1487,1487,1487,0
20230830,160100,386227959,1487,1487,1487,1487,0
20230830,160000,386227959,1487,1487,1487,1487,0
20230830,155900,386227959,1487,1487,1487,1487,0
20230830,155800,386227959,1487,1487,1487,1487,0
20230830,155700,386227959,1487,1487,1487,1487,0
20230830,155600,386227959,1487,1487,1487,1487,0
20230830,155500,386227959,1487,1487,1487,1487,0
20230830,155400,386227959,1487,1487,1487,1487,0
20230830,155300,386227959,1487,1487,1487,1487,0
20230830,155200,386227959,1487,1487,1487,1487,0
20230830,155100,386227959,1487,1487,1487,1487,0
20230830,155000,386227959,1487,1487,1487,1487,0
20230830,154900,386227959,1487,1487,1487,1487,0
20230830,154800,386227959,1487,1487,1487,1487,0
20230830,154700,386227959,1487,1487,1487,1487,0
20230830,154600,386227959,1487,1487,1487,1487,7215
20230830,154500,386227959,1487,1487,1487,1487,0
20230830,154400,386227959,1487,1487,1487,1487,0
20230830,154300,386227959,1487,1487,1487,1487,0
20230830,154200,386227959,1487,1487,1487,1487,0
20230830,154100,386227959,1487,1487,1487,1487,0
20230830,154000,386227959,1487,1487,1487,1487,0
20230830,153900,386227959,1487,1487,1487,1487,0
20230830,153800,386227959,1487,1487,1487,1487,0
20230830,153700,386227959,1487,1487,1487,1487,0
20230830,153600,386227959,1487,1487,1487,1487,0
20230830,153500,386227959,1487,1487,1487,1487,0
20230830,153400,386227959,1487,1487,1487,1487,0
20230830,153300,386227959,1487,1487,1487,1487,0
20230830,153200,386227959,1487,1487,1487,1487,0
20230830,153100,386227959,1487,1487,1487,1487,0
20230830,153000,386227959,1487,1487,1487,1487,7215
20230830,152900,375499254,1486,1486,1486,1486,0
20230830,152800,375499254,1486,1486,1486,1486,0
20230830,152700,375499254,1486,1486,1486,1486,0
20230830,152600,375499254,1486,1486,1486,1486,0
20230830,152500,375499254,1486,1486,1486,1486,0
20230830,152400,375499254,1486,1486,1486,1486,0
20230830,152300,375499254,1486,1486,1486,1486,0
20230830,152200,375499254,1486,1486,1486,1486,0
20230830,152100,375499254,1486,1486,1486,1486,0
20230830,152000,375499254,1486,1486,1486,1486,0
20230830,151900,375499254,1486,1485,1486,1485,526
20230830,151800,374718143,1485,1485,1485,1485,5
20230830,151700,374710718,1485,1483,1485,1483,3584
20230830,151600,369395644,1485,1483,1485,1483,37
20230830,151500,369340771,1485,1485,1485,1485,500
20230830,151400,368598271,1486,1485,1486,1485,1001
20230830,151300,367111785,1486,1486,1486,1485,2582
20230830,151200,363277413,1485,1485,1485,1482,1111
20230830,151100,361628821,1482,1485,1486,1482,579
20230830,151000,360770733,1484,1485,1485,1482,8322
20230830,150900,348422136,1486,1487,1487,1486,896
20230830,150800,347090128,1488,1487,1488,1487,616
20230830,150700,346174125,1487,1488,1488,1486,1170
20230830,150600,344433306,1489,1489,1489,1489,70
20230830,150500,344329076,1489,1485,1489,1485,2
20230830,150400,344326102,1489,1489,1489,1489,34
20230830,150300,344275476,1489,1487,1489,1486,3052
20230830,150200,339738409,1487,1489,1489,1487,1325
20230830,150100,337766128,1490,1490,1490,1489,675
20230830,150000,336760380,1492,1492,1492,1492,0
20230830,145900,336760380,1492,1492,1492,1492,0
20230830,145800,336760380,1492,1492,1492,1492,0
20230830,145700,336760380,1492,1493,1493,1492,21
20230830,145600,336729029,1488,1488,1488,1488,669
20230830,145500,335733557,1493,1488,1493,1488,2461
20230830,145400,332071329,1493,1493,1493,1493,2
20230830,145300,332068343,1494,1494,1494,1494,0
20230830,145200,332068343,1494,1494,1495,1494,1020
20230830,145100,330544213,1490,1490,1490,1490,0
20230830,145000,330544213,1490,1490,1490,1490,0
20230830,144900,330544213,1490,1490,1490,1490,0
20230830,144800,330544213,1490,1488,1490,1488,1061
20230830,144700,328963533,1488,1488,1488,1488,18
20230830,144600,328936749,1488,1488,1488,1485,2062
20230830,144500,325871582,1488,1488,1489,1488,2263
20230830,144400,322503564,1489,1489,1489,1489,284
20230830,144300,322080688,1489,1489,1489,1489,335
20230830,144200,321581873,1489,1489,1489,1489,0
20230830,144100,321581873,1489,1490,1490,1489,346
20230830,144000,321066678,1490,1490,1490,1490,0
20230830,143900,321066678,1490,1490,1490,1490,0
20230830,143800,321066678,1490,1490,1490,1490,351
20230830,143700,320543688,1490,1492,1496,1490,1562
20230830,143600,318209317,1493,1492,1493,1492,602
20230830,143500,317311125,1492,1492,1492,1492,5
20230830,143400,317303665,1492,1492,1492,1492,110
20230830,143300,317139545,1492,1490,1492,1490,221
20230830,143200,316810130,1490,1490,1490,1490,500
20230830,143100,316065130,1490,1490,1490,1490,40
20230830,143000,316005530,1490,1490,1490,1490,99
20230830,142900,315858020,1490,1490,1490,1490,653
20230830,142800,314885050,1490,1491,1491,1490,3
20230830,142700,314880579,1490,1484,1490,1484,3358
20230830,142600,309882782,1484,1484,1484,1484,1567
20230830,142500,307557354,1486,1486,1486,1486,0
20230830,142400,307557354,1486,1483,1486,1483,21
20230830,142300,307526208,1483,1483,1483,1483,0
20230830,142200,307526208,1483,1483,1483,1483,0
20230830,142100,307526208,1483,1483,1483,1483,9
20230830,142000,307512861,1486,1486,1486,1486,1
20230830,141900,307511375,1485,1484,1485,1483,426
20230830,141800,306879225,1483,1484,1484,1481,19
20230830,141700,306851033,1484,1486,1486,1484,4
20230830,141600,306845095,1484,1482,1484,1482,95
20230830,141500,306704303,1486,1486,1486,1486,0
20230830,141400,306704303,1486,1486,1486,1486,4
20230830,141300,306698359,1487,1486,1487,1486,8
20230830,141200,306686466,1487,1488,1488,1481,86
20230830,141100,306559068,1488,1488,1488,1481,12
20230830,141000,306541219,1488,1488,1488,1488,0
20230830,140900,306541219,1488,1488,1488,1488,0
20230830,140800,306541219,1488,1485,1488,1485,2616
20230830,140700,302652223,1484,1484,1484,1484,3
20230830,140600,302647771,1485,1484,1485,1484,2198
20230830,140500,299385937,1484,1484,1484,1484,1
20230830,140400,299384453,1483,1483,1483,1483,0
20230830,140300,299384453,1483,1483,1483,1483,0
20230830,140200,299384453,1483,1483,1483,1483,1
20230830,140100,299382970,1484,1484,1484,1484,4
20230830,140000,299377034,1484,1482,1484,1482,100
20230830,135900,299228649,1484,1484,1484,1481,783
20230830,135800,298068098,1484,1482,1484,1482,2052
20230830,135700,295027032,1482,1484,1484,1482,537
20230830,135600,294231066,1484,1484,1484,1484,817
20230830,135500,293018638,1484,1484,1484,1484,0
20230830,135400,293018638,1484,1484,1484,1484,29
20230830,135300,292975602,1484,1483,1484,1482,427
20230830,135200,292342718,1484,1483,1484,1483,552
20230830,135100,291523840,1483,1481,1483,1481,1016
20230830,135000,290018477,1480,1480,1480,1480,893
20230830,134900,288696837,1480,1480,1480,1480,60
20230830,134800,288608037,1480,1479,1480,1479,4
20230830,134700,288602119,1479,1479,1479,1479,637
20230830,134600,287659996,1479,1479,1479,1479,0
20230830,134500,287659996,1479,1479,1479,1479,1
20230830,134400,287658517,1478,1478,1478,1478,21
20230830,134300,287627479,1479,1478,1479,1478,1012
20230830,134200,286131732,1479,1478,1479,1478,189
20230830,134100,285852330,1477,1477,1477,1477,141
20230830,134000,285644073,1477,1476,1477,1476,3
20230830,133900,285639644,1476,1476,1476,1476,1777
20230830,133800,283016792,1476,1475,1476,1475,281
20230830,133700,282602117,1475,1475,1475,1475,0
20230830,133600,282602117,1475,1475,1475,1475,0
20230830,133500,282602117,1475,1475,1475,1475,0
20230830,133400,282602117,1475,1475,1475,1475,30
20230830,133300,282557867,1475,1475,1475,1475,10
20230830,133200,282543117,1475,1475,1475,1475,21
20230830,133100,282512142,1475,1475,1475,1475,13
20230830,133000,282492967,1475,1475,1475,1475,0
20230830,132900,282492967,1475,1475,1475,1475,338
20230830,132800,281994417,1475,1475,1475,1475,10
20230830,132700,281979667,1475,1475,1475,1475,20
20230830,132600,281950167,1476,1476,1476,1476,0
20230830,132500,281950167,1476,1476,1476,1476,0
20230830,132400,281950167,1476,1476,1476,1476,0
20230830,132300,281950167,1476,1472,1477,1471,548
20230830,132200,281142062,1476,1476,1476,1476,1
20230830,132100,281140586,1470,1470,1470,1470,0
20230830,132000,281140586,1470,1477,1477,1470,1037
20230830,131900,279615189,1477,1477,1477,1477,10
20230830,131800,279600419,1477,1477,1477,1477,0
20230830,131700,279600419,1477,1477,1477,1477,0
20230830,131600,279600419,1477,1477,1477,1477,80
20230830,131500,279482259,1477,1477,1477,1477,0
20230830,131400,279482259,1477,1477,1477,1477,0
20230830,131300,279482259,1477,1477,1477,1477,0
20230830,131200,279482259,1477,1476,1477,1476,48
20230830,131100,279411401,1476,1476,1476,1476,0
20230830,131000,279411401,1476,1476,1476,1476,79
20230830,130900,279294797,1476,1476,1476,1476,300
20230830,130800,278851997,1471,1471,1471,1471,0
20230830,130700,278851997,1471,1471,1471,1471,0
20230830,130600,278851997,1471,1471,1471,1471,2
20230830,130500,278849055,1471,1471,1471,1471,0
20230830,130400,278849055,1471,1471,1471,1471,0
20230830,130300,278849055,1471,1471,1471,1471,0
20230830,130200,278849055,1471,1472,1472,1471,2501
20230830,130100,275170022,1472,1472,1472,1472,500
20230830,130000,274434022,1473,1473,1473,1473,0
20230830,125900,274434022,1473,1473,1473,1473,1923
20230830,125800,271601443,1473,1473,1473,1473,0
20230830,125700,271601443,1473,1473,1473,1473,0
20230830,125600,271601443,1473,1473,1473,1473,200
20230830,125500,271306843,1476,1476,1476,1476,0
20230830,125400,271306843,1476,1476,1476,1476,0
20230830,125300,271306843,1476,1476,1476,1476,31
20230830,125200,271261087,1476,1476,1476,1476,500
20230830,125100,270523087,1476,1475,1476,1475,1445
20230830,125000,268390456,1470,1470,1470,1470,664
20230830,124900,267414376,1470,1470,1470,1470,95
20230830,124800,267274726,1469,1472,1472,1469,1023
20230830,124700,265769106,1472,1472,1472,1472,200
20230830,124600,265474706,1473,1473,1473,1473,0
20230830,124500,265474706,1473,1473,1473,1473,0
20230830,124400,265474706,1473,1473,1473,1473,0
20230830,124300,265474706,1473,1473,1473,1473,20
20230830,124200,265445246,1476,1470,1476,1470,12
20230830,124100,265427594,1469,1469,1469,1469,0
20230830,124000,265427594,1469,1470,1470,1469,1006
20230830,123900,263949174,1469,1470,1470,1469,141
20230830,123800,263741924,1470,1470,1470,1470,5
20230830,123700,263734574,1470,1471,1471,1470,1368
20230830,123600,261723610,1470,1470,1470,1470,0
20230830,123500,261723610,1470,1470,1470,1470,0
20230830,123400,261723610,1470,1470,1470,1470,0
20230830,123300,261723610,1470,1470,1470,1470,48
20230830,123200,261653050,1471,1471,1471,1471,0
20230830,123100,261653050,1471,1471,1471,1471,502
20230830,123000,260914608,1471,1471,1471,1471,10
20230830,122900,260899898,1471,1471,1471,1471,0
20230830,122800,260899898,1471,1471,1471,1471,0
20230830,122700,260899898,1471,1471,1471,1471,30
20230830,122600,260855768,1471,1471,1471,1471,7
20230830,122500,260845471,1478,1478,1478,1478,0
20230830,122400,260845471,1478,1478,1478,1478,0
20230830,122300,260845471,1478,1478,1478,1478,105
20230830,122200,260690281,1479,1479,1479,1479,0
20230830,122100,260690281,1479,1479,1479,1479,0
20230830,122000,260690281,1479,1479,1479,1479,0
20230830,121900,260690281,1479,1479,1479,1479,3
20230830,121800,260685844,1470,1470,1470,1470,0
20230830,121700,260685844,1470,1470,1470,1470,3119
20230830,121600,256100914,1470,1470,1470,1470,51
20230830,121500,256025944,1470,1470,1470,1470,1
20230830,121400,256024474,1479,1479,1479,1479,0
20230830,121300,256024474,1479,1479,1479,1479,0
20230830,121200,256024474,1479,1479,1479,1479,600
20230830,121100,255137074,1479,1479,1479,1479,0
20230830,121000,255137074,1479,1478,1479,1478,1286
20230830,120900,253236364,1472,1471,1472,1471,430
20230830,120800,252603504,1471,1471,1471,1471,1
20230830,120700,252602033,1470,1470,1470,1470,601
20230830,120600,251718563,1470,1470,1470,1470,500
20230830,120500,250983563,1470,1470,1470,1470,0
20230830,120400,250983563,1470,1470,1470,1470,567
20230830,120300,250150073,1470,1470,1470,1470,5
20230830,120200,250142723,1470,1470,1470,1470,1067
20230830,120100,248574233,1467,1468,1468,1467,376
20230830,120000,248022638,1468,1468,1468,1468,0
20230830,115900,248022638,1468,1468,1468,1468,25
20230830,115800,247985938,1468,1468,1468,1468,518
20230830,115700,247225514,1468,1468,1468,1468,3053
20230830,115600,242743710,1468,1468,1468,1467,838
20230830,115500,241513626,1468,1468,1468,1468,6824
20230830,115400,231495994,1468,1468,1468,1468,2978
20230830,115300,227124290,1469,1470,1470,1469,1969
20230830,115200,224231428,1470,1470,1470,1470,0
20230830,115100,224231428,1470,1470,1470,1470,0
20230830,115000,224231428,1470,1472,1472,1470,3806
20230830,114900,218636491,1472,1473,1473,1472,1691
20230830,114800,216146874,1473,1473,1473,1473,0
20230830,114700,216146874,1473,1473,1473,1473,0
20230830,114600,216146874,1473,1473,1473,1473,10
20230830,114500,216132144,1473,1473,1473,1473,0
20230830,114400,216132144,1473,1473,1473,1473,0
20230830,114300,216132144,1473,1473,1473,1473,50
20230830,114200,216058494,1473,1473,1473,1473,501
20230830,114100,215320521,1473,1473,1473,1473,0
20230830,114000,215320521,1473,1473,1473,1473,0
20230830,113900,215320521,1473,1473,1473,1473,0
20230830,113800,215320521,1473,1473,1473,1473,0
20230830,113700,215320521,1473,1473,1473,1473,3
20230830,113600,215316102,1478,1478,1478,1478,2
20230830,113500,215313146,1478,1478,1478,1478,0
20230830,113400,215313146,1478,1478,1478,1478,20
20230830,113300,215283586,1478,1478,1478,1478,690
20230830,113200,214263766,1479,1479,1479,1479,0
20230830,113100,214263766,1479,1479,1479,1479,0
20230830,113000,214263766,1479,1479,1479,1479,0
20230830,112900,214263766,1479,1479,1479,1479,250
20230830,112800,213894016,1479,1479,1479,1479,23
20230830,112700,213859999,1472,1472,1472,1472,69
20230830,112600,213758431,1472,1472,1472,1472,600
20230830,112500,212875231,1470,1472,1472,1470,1700
20230830,112400,210373521,1472,1472,1472,1472,0
20230830,112300,210373521,1472,1472,1472,1472,0
20230830,112200,210373521,1472,1472,1472,1472,1100
20230830,112100,208754321,1479,1479,1479,1479,0
20230830,112000,208754321,1479,1479,1479,1479,107
20230830,111900,208596068,1472,1474,1474,1472,600
20230830,111800,207712858,1474,1474,1474,1474,5
20230830,111700,207705488,1474,1474,1474,1474,0
20230830,111600,207705488,1474,1474,1474,1474,20
20230830,111500,207676008,1474,1474,1474,1474,10
20230830,111400,207661268,1472,1473,1473,1472,678
20230830,111300,206663176,1475,1475,1475,1475,842
20230830,111200,205421226,1475,1475,1475,1475,2052
20230830,111100,202394526,1480,1480,1480,1480,0
20230830,111000,202394526,1480,1480,1480,1480,6
20230830,110900,202385646,1480,1480,1480,1480,2
20230830,110800,202382686,1475,1475,1475,1475,675
20230830,110700,201387061,1480,1480,1480,1480,4
20230830,110600,201381141,1481,1481,1481,1481,0
20230830,110500,201381141,1481,1481,1481,1481,0
20230830,110400,201381141,1481,1481,1481,1481,0
20230830,110300,201381141,1481,1481,1481,1481,0
20230830,110200,201381141,1481,1483,1483,1481,790
20230830,110100,200209627,1483,1482,1483,1482,17
20230830,110000,200184422,1482,1481,1482,1481,8
20230830,105900,200172570,1481,1478,1481,1478,766
20230830,105800,199039922,1476,1475,1476,1475,5411
20230830,105700,191057694,1475,1475,1475,1475,0
20230830,105600,191057694,1475,1475,1475,1475,261
20230830,105500,190672719,1475,1475,1475,1475,0
20230830,105400,190672719,1475,1475,1475,1475,1100
20230830,105300,189050219,1475,1475,1475,1475,100
20230830,105200,188902719,1475,1475,1475,1475,1100
20230830,105100,187280219,1475,1476,1476,1475,69
20230830,105000,187178442,1468,1468,1468,1468,0
20230830,104900,187178442,1468,1468,1468,1468,0
20230830,104800,187178442,1468,1474,1474,1468,16399
20230830,104700,163058222,1474,1478,1478,1474,484
20230830,104600,162344802,1478,1478,1478,1478,0
20230830,104500,162344802,1478,1476,1478,1476,356
20230830,104400,161818732,1473,1473,1473,1473,311
20230830,104300,161360629,1473,1473,1473,1473,1235
20230830,104200,159541474,1478,1474,1478,1474,128
20230830,104100,159352778,1474,1474,1474,1474,0
20230830,104000,159352778,1474,1479,1479,1474,2627
20230830,103900,155480520,1474,1480,1480,1474,502
20230830,103800,154740558,1474,1474,1474,1474,0
20230830,103700,154740558,1474,1474,1474,1474,0
20230830,103600,154740558,1474,1474,1474,1474,480
20230830,103500,154033038,1474,1474,1474,1474,322
20230830,103400,153558410,1473,1473,1473,1473,0
20230830,103300,153558410,1473,1473,1473,1473,0
20230830,103200,153558410,1473,1473,1473,1473,0
20230830,103100,153558410,1473,1473,1473,1473,800
20230830,103000,152380010,1473,1473,1473,1473,1100
20230830,102900,150759710,1473,1473,1473,1473,100
20230830,102800,150612410,1482,1482,1482,1482,3
20230830,102700,150607964,1473,1472,1473,1471,5217
20230830,102600,142929013,1472,1473,1473,1472,3939
20230830,102500,137129599,1473,1473,1473,1472,1641
20230830,102400,134712546,1473,1475,1475,1473,8123
20230830,102300,122733879,1475,1476,1476,1475,3769
20230830,102200,117172566,1482,1482,1482,1482,2
20230830,102100,117169602,1482,1481,1482,1475,5001
20230830,102000,109789909,1482,1482,1482,1482,0
20230830,101900,109789909,1482,1482,1482,1482,0
20230830,101800,109789909,1482,1482,1482,1482,0
20230830,101700,109789909,1482,1482,1482,1482,0
20230830,101600,109789909,1482,1482,1482,1482,34
20230830,101500,109739521,1482,1482,1482,1482,0
20230830,101400,109739521,1482,1482,1482,1482,20
20230830,101300,109709881,1482,1482,1482,1482,10
20230830,101200,109695061,1483,1476,1483,1476,24
20230830,101100,109659624,1476,1476,1476,1476,1255
20230830,101000,107807244,1484,1484,1484,1484,1
20230830,100900,107805760,1476,1476,1476,1476,617
20230830,100800,106895068,1476,1477,1477,1476,4741
20230830,100700,99897340,1478,1478,1478,1478,0
20230830,100600,99897340,1478,1477,1478,1477,1619
20230830,100500,97505459,1476,1478,1478,1476,886
20230830,100400,96197303,1475,1477,1477,1475,1585
20230830,100300,93858170,1478,1477,1478,1477,151
20230830,100200,93635141,1477,1477,1477,1477,1206
20230830,100100,91853879,1478,1478,1478,1478,2
20230830,100000,91850923,1478,1478,1478,1478,8
20230830,095900,91839099,1478,1478,1478,1478,0
20230830,095800,91839099,1478,1478,1478,1478,0
20230830,095700,91839099,1478,1478,1478,1478,459
20230830,095600,91160697,1477,1477,1477,1477,352
20230830,095500,90640793,1477,1478,1478,1477,1003
20230830,095400,89159361,1476,1478,1478,1476,4744
20230830,095300,82153288,1478,1478,1478,1478,976
20230830,095200,80710760,1479,1479,1479,1479,113
20230830,095100,80543633,1486,1486,1486,1486,1
20230830,095000,80542147,1487,1487,1487,1487,0
20230830,094900,80542147,1487,1487,1487,1487,1
20230830,094800,80540660,1478,1478,1478,1478,3116
20230830,094700,75935212,1479,1481,1481,1479,3956
20230830,094600,70082654,1480,1481,1481,1480,1784
20230830,094500,67441978,1481,1484,1484,1481,711
20230830,094400,66388058,1484,1484,1484,1484,0
20230830,094300,66388058,1484,1484,1484,1484,912
20230830,094200,65034650,1484,1484,1484,1484,0
20230830,094100,65034650,1484,1484,1484,1484,329
20230830,094000,64546414,1484,1484,1484,1484,6
20230830,093900,64537510,1489,1489,1489,1489,1
20230830,093800,64536021,1490,1490,1490,1490,2
20230830,093700,64533041,1490,1490,1490,1481,511
20230830,093600,63776151,1481,1481,1490,1481,525
20230830,093500,62998536,1490,1490,1490,1481,1220
20230830,093400,61191689,1481,1483,1483,1481,1800
20230830,093300,58524186,1483,1483,1483,1483,0
20230830,093200,58524186,1483,1490,1490,1483,2626
20230830,093100,54628411,1490,1485,1490,1485,100
20230830,093000,54479906,1485,1490,1490,1485,20
20230830,092900,54450111,1490,1491,1491,1490,3
20230830,092800,54445639,1491,1483,1491,1483,52
20230830,092700,54368507,1483,1485,1493,1483,2907
20230830,092600,50053531,1487,1487,1487,1487,36
20230830,092500,49999999,1485,1487,1489,1485,1290
20230830,092400,48084266,1489,1489,1489,1488,555
20230830,092300,47258210,1494,1497,1497,1489,985
20230830,092200,45786061,1498,1496,1498,1496,2255
20230830,092100,42409440,1497,1494,1497,1494,200
20230830,092000,42110453,1495,1495,1495,1495,1
20230830,091900,42108958,1495,1495,1495,1495,1310
20230830,091800,40150508,1495,1492,1498,1491,1600
20230830,091700,37758927,1492,1487,1492,1486,1711
20230830,091600,35214126,1487,1487,1487,1487,133
20230830,091500,35016355,1491,1491,1491,1491,36
20230830,091400,34962679,1488,1487,1488,1487,509
20230830,091300,34205342,1487,1487,1487,1487,86
20230830,091200,34077460,1479,1480,1480,1479,498
20230830,091100,33340873,1492,1485,1492,1485,1855
20230830,091000,30586191,1485,1477,1485,1476,3579
20230830,090900,25301542,1477,1477,1477,1477,0
20230830,090800,25301542,1477,1477,1477,1477,0
20230830,090700,25301542,1477,1476,1477,1476,2661
20230830,090600,21373818,1476,1478,1478,1476,2097
20230830,090500,18277765,1484,1490,1490,1484,920
20230830,090400,16910536,1487,1487,1487,1487,214
20230830,090300,16592318,1492,1491,1492,1491,183
20230830,090200,16319283,1492,1477,1492,1476,1090
20230830,090100,14709511,1476,1492,1492,1476,5228
20230830,090000,6922667,1497,1497,1497,1496,4377