KissMeData/084680/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194500,87413677,1356,1356,1356,1356,2922
20230830,194400,87413677,1356,1356,1356,1356,0
20230830,194300,87413677,1356,1356,1356,1356,0
20230830,194200,87413677,1356,1356,1356,1356,0
20230830,194100,87413677,1356,1356,1356,1356,0
20230830,194000,87413677,1356,1356,1356,1356,0
20230830,193900,87413677,1356,1356,1356,1356,0
20230830,193800,87413677,1356,1356,1356,1356,0
20230830,193700,87413677,1356,1356,1356,1356,0
20230830,193600,87413677,1356,1356,1356,1356,0
20230830,193500,87413677,1356,1356,1356,1356,0
20230830,193400,87413677,1356,1356,1356,1356,0
20230830,193300,87413677,1356,1356,1356,1356,0
20230830,193200,87413677,1356,1356,1356,1356,0
20230830,193100,87413677,1356,1356,1356,1356,0
20230830,193000,87413677,1356,1356,1356,1356,0
20230830,192900,87413677,1356,1356,1356,1356,0
20230830,192800,87413677,1356,1356,1356,1356,0
20230830,192700,87413677,1356,1356,1356,1356,0
20230830,192600,87413677,1356,1356,1356,1356,0
20230830,192500,87413677,1356,1356,1356,1356,0
20230830,192400,87413677,1356,1356,1356,1356,0
20230830,192300,87413677,1356,1356,1356,1356,0
20230830,192200,87413677,1356,1356,1356,1356,0
20230830,192100,87413677,1356,1356,1356,1356,0
20230830,192000,87413677,1356,1356,1356,1356,0
20230830,191900,87413677,1356,1356,1356,1356,0
20230830,191800,87413677,1356,1356,1356,1356,0
20230830,191700,87413677,1356,1356,1356,1356,0
20230830,191600,87413677,1356,1356,1356,1356,0
20230830,191500,87413677,1356,1356,1356,1356,2922
20230830,191400,87413677,1356,1356,1356,1356,0
20230830,191300,87413677,1356,1356,1356,1356,0
20230830,191200,87413677,1356,1356,1356,1356,0
20230830,191100,87413677,1356,1356,1356,1356,0
20230830,191000,87413677,1356,1356,1356,1356,0
20230830,190900,87413677,1356,1356,1356,1356,0
20230830,190800,87413677,1356,1356,1356,1356,0
20230830,190700,87413677,1356,1356,1356,1356,0
20230830,190600,87413677,1356,1356,1356,1356,0
20230830,190500,87413677,1356,1356,1356,1356,0
20230830,190400,87413677,1356,1356,1356,1356,0
20230830,190300,87413677,1356,1356,1356,1356,0
20230830,190200,87413677,1356,1356,1356,1356,0
20230830,190100,87413677,1356,1356,1356,1356,0
20230830,190000,87413677,1356,1356,1356,1356,0
20230830,185900,87413677,1356,1356,1356,1356,0
20230830,185800,87413677,1356,1356,1356,1356,0
20230830,185700,87413677,1356,1356,1356,1356,0
20230830,185600,87413677,1356,1356,1356,1356,0
20230830,185500,87413677,1356,1356,1356,1356,0
20230830,185400,87413677,1356,1356,1356,1356,0
20230830,185300,87413677,1356,1356,1356,1356,0
20230830,185200,87413677,1356,1356,1356,1356,0
20230830,185100,87413677,1356,1356,1356,1356,0
20230830,185000,87413677,1356,1356,1356,1356,0
20230830,184900,87413677,1356,1356,1356,1356,0
20230830,184800,87413677,1356,1356,1356,1356,0
20230830,184700,87413677,1356,1356,1356,1356,0
20230830,184600,87413677,1356,1356,1356,1356,0
20230830,184500,87413677,1356,1356,1356,1356,2922
20230830,184400,87413677,1356,1356,1356,1356,0
20230830,184300,87413677,1356,1356,1356,1356,0
20230830,184200,87413677,1356,1356,1356,1356,0
20230830,184100,87413677,1356,1356,1356,1356,0
20230830,184000,87413677,1356,1356,1356,1356,0
20230830,183900,87413677,1356,1356,1356,1356,0
20230830,183800,87413677,1356,1356,1356,1356,0
20230830,183700,87413677,1356,1356,1356,1356,0
20230830,183600,87413677,1356,1356,1356,1356,0
20230830,183500,87413677,1356,1356,1356,1356,0
20230830,183400,87413677,1356,1356,1356,1356,0
20230830,183300,87413677,1356,1356,1356,1356,0
20230830,183200,87413677,1356,1356,1356,1356,0
20230830,183100,87413677,1356,1356,1356,1356,0
20230830,183000,87413677,1356,1356,1356,1356,0
20230830,182900,87413677,1356,1356,1356,1356,0
20230830,182800,87413677,1356,1356,1356,1356,0
20230830,182700,87413677,1356,1356,1356,1356,0
20230830,182600,87413677,1356,1356,1356,1356,0
20230830,182500,87413677,1356,1356,1356,1356,0
20230830,182400,87413677,1356,1356,1356,1356,0
20230830,182300,87413677,1356,1356,1356,1356,0
20230830,182200,87413677,1356,1356,1356,1356,0
20230830,182100,87413677,1356,1356,1356,1356,0
20230830,182000,87413677,1356,1356,1356,1356,0
20230830,181900,87413677,1356,1356,1356,1356,0
20230830,181800,87413677,1356,1356,1356,1356,0
20230830,181700,87413677,1356,1356,1356,1356,0
20230830,181600,87413677,1356,1356,1356,1356,0
20230830,181500,87413677,1356,1356,1356,1356,2922
20230830,181400,87413677,1356,1356,1356,1356,0
20230830,181300,87413677,1356,1356,1356,1356,0
20230830,181200,87413677,1356,1356,1356,1356,0
20230830,181100,87413677,1356,1356,1356,1356,0
20230830,181000,87413677,1356,1356,1356,1356,0
20230830,180900,87413677,1356,1356,1356,1356,0
20230830,180800,87413677,1356,1356,1356,1356,0
20230830,180700,87413677,1356,1356,1356,1356,0
20230830,180600,87413677,1356,1356,1356,1356,0
20230830,180500,87413677,1356,1356,1356,1356,0
20230830,180400,87413677,1356,1356,1356,1356,0
20230830,180300,87413677,1356,1356,1356,1356,0
20230830,180200,87413677,1356,1356,1356,1356,0
20230830,180100,87413677,1356,1356,1356,1356,0
20230830,180000,87413677,1356,1356,1356,1356,0
20230830,175900,87413677,1356,1356,1356,1356,0
20230830,175800,87413677,1356,1356,1356,1356,0
20230830,175700,87413677,1356,1356,1356,1356,0
20230830,175600,87413677,1356,1356,1356,1356,0
20230830,175500,87413677,1356,1356,1356,1356,0
20230830,175400,87413677,1356,1356,1356,1356,0
20230830,175300,87413677,1356,1356,1356,1356,0
20230830,175200,87413677,1356,1356,1356,1356,0
20230830,175100,87413677,1356,1356,1356,1356,0
20230830,175000,87413677,1356,1356,1356,1356,0
20230830,174900,87413677,1356,1356,1356,1356,0
20230830,174800,87413677,1356,1356,1356,1356,0
20230830,174700,87413677,1356,1356,1356,1356,0
20230830,174600,87413677,1356,1356,1356,1356,0
20230830,174500,87413677,1356,1356,1356,1356,2922
20230830,174400,87413677,1356,1356,1356,1356,0
20230830,174300,87413677,1356,1356,1356,1356,0
20230830,174200,87413677,1356,1356,1356,1356,0
20230830,174100,87413677,1356,1356,1356,1356,0
20230830,174000,87413677,1356,1356,1356,1356,0
20230830,173900,87413677,1356,1356,1356,1356,0
20230830,173800,87413677,1356,1356,1356,1356,0
20230830,173700,87413677,1356,1356,1356,1356,0
20230830,173600,87413677,1356,1356,1356,1356,0
20230830,173500,87413677,1356,1356,1356,1356,0
20230830,173400,87413677,1356,1356,1356,1356,0
20230830,173300,87413677,1356,1356,1356,1356,0
20230830,173200,87413677,1356,1356,1356,1356,0
20230830,173100,87413677,1356,1356,1356,1356,0
20230830,173000,87413677,1356,1356,1356,1356,0
20230830,172900,87413677,1356,1356,1356,1356,0
20230830,172800,87413677,1356,1356,1356,1356,0
20230830,172700,87413677,1356,1356,1356,1356,0
20230830,172600,87413677,1356,1356,1356,1356,0
20230830,172500,87413677,1356,1356,1356,1356,0
20230830,172400,87413677,1356,1356,1356,1356,0
20230830,172300,87413677,1356,1356,1356,1356,0
20230830,172200,87413677,1356,1356,1356,1356,0
20230830,172100,87413677,1356,1356,1356,1356,0
20230830,172000,87413677,1356,1356,1356,1356,0
20230830,171900,87413677,1356,1356,1356,1356,0
20230830,171800,87413677,1356,1356,1356,1356,0
20230830,171700,87413677,1356,1356,1356,1356,0
20230830,171600,87413677,1356,1356,1356,1356,0
20230830,171500,87413677,1356,1356,1356,1356,2922
20230830,171400,87413677,1356,1356,1356,1356,0
20230830,171300,87413677,1356,1356,1356,1356,0
20230830,171200,87413677,1356,1356,1356,1356,0
20230830,171100,87413677,1356,1356,1356,1356,0
20230830,171000,87413677,1356,1356,1356,1356,0
20230830,170900,87413677,1356,1356,1356,1356,0
20230830,170800,87413677,1356,1356,1356,1356,0
20230830,170700,87413677,1356,1356,1356,1356,0
20230830,170600,87413677,1356,1356,1356,1356,0
20230830,170500,87413677,1356,1356,1356,1356,0
20230830,170400,87413677,1356,1356,1356,1356,0
20230830,170300,87413677,1356,1356,1356,1356,0
20230830,170200,87413677,1356,1356,1356,1356,0
20230830,170100,87413677,1356,1356,1356,1356,0
20230830,170000,87413677,1356,1356,1356,1356,0
20230830,165900,87413677,1356,1356,1356,1356,0
20230830,165800,87413677,1356,1356,1356,1356,0
20230830,165700,87413677,1356,1356,1356,1356,0
20230830,165600,87413677,1356,1356,1356,1356,0
20230830,165500,87413677,1356,1356,1356,1356,0
20230830,165400,87413677,1356,1356,1356,1356,0
20230830,165300,87413677,1356,1356,1356,1356,0
20230830,165200,87413677,1356,1356,1356,1356,0
20230830,165100,87413677,1356,1356,1356,1356,0
20230830,165000,87413677,1356,1356,1356,1356,0
20230830,164900,87413677,1356,1356,1356,1356,0
20230830,164800,87413677,1356,1356,1356,1356,0
20230830,164700,87413677,1356,1356,1356,1356,0
20230830,164600,87413677,1356,1356,1356,1356,0
20230830,164500,87413677,1356,1356,1356,1356,2922
20230830,164400,87413677,1356,1356,1356,1356,0
20230830,164300,87413677,1356,1356,1356,1356,0
20230830,164200,87413677,1356,1356,1356,1356,0
20230830,164100,87413677,1356,1356,1356,1356,0
20230830,164000,87413677,1356,1356,1356,1356,0
20230830,163900,87413677,1356,1356,1356,1356,0
20230830,163800,87413677,1356,1356,1356,1356,0
20230830,163700,87413677,1356,1356,1356,1356,0
20230830,163600,87413677,1356,1356,1356,1356,0
20230830,163500,87413677,1356,1356,1356,1356,0
20230830,163400,87413677,1356,1356,1356,1356,0
20230830,163300,87413677,1356,1356,1356,1356,0
20230830,163200,87413677,1356,1356,1356,1356,0
20230830,163100,87413677,1356,1356,1356,1356,0
20230830,163000,87413677,1356,1356,1356,1356,0
20230830,162900,87413677,1356,1356,1356,1356,0
20230830,162800,87413677,1356,1356,1356,1356,0
20230830,162700,87413677,1356,1356,1356,1356,0
20230830,162600,87413677,1356,1356,1356,1356,0
20230830,162500,87413677,1356,1356,1356,1356,0
20230830,162400,87413677,1356,1356,1356,1356,0
20230830,162300,87413677,1356,1356,1356,1356,0
20230830,162200,87413677,1356,1356,1356,1356,0
20230830,162100,87413677,1356,1356,1356,1356,0
20230830,162000,87413677,1356,1356,1356,1356,0
20230830,161900,87413677,1356,1356,1356,1356,0
20230830,161800,87413677,1356,1356,1356,1356,0
20230830,161700,87413677,1356,1356,1356,1356,0
20230830,161600,87413677,1356,1356,1356,1356,0
20230830,161500,87413677,1356,1356,1356,1356,2922
20230830,161400,87413677,1356,1356,1356,1356,0
20230830,161300,87413677,1356,1356,1356,1356,0
20230830,161200,87413677,1356,1356,1356,1356,0
20230830,161100,87413677,1356,1356,1356,1356,0
20230830,161000,87413677,1356,1356,1356,1356,0
20230830,160900,87413677,1356,1356,1356,1356,0
20230830,160800,87413677,1356,1356,1356,1356,0
20230830,160700,87413677,1356,1356,1356,1356,0
20230830,160600,87413677,1356,1356,1356,1356,0
20230830,160500,87413677,1356,1356,1356,1356,0
20230830,160400,87413677,1356,1356,1356,1356,0
20230830,160300,87413677,1356,1356,1356,1356,0
20230830,160200,87413677,1356,1356,1356,1356,0
20230830,160100,87413677,1356,1356,1356,1356,0
20230830,160000,87413677,1356,1356,1356,1356,0
20230830,155900,87413677,1356,1356,1356,1356,0
20230830,155800,87413677,1356,1356,1356,1356,0
20230830,155700,87413677,1356,1356,1356,1356,0
20230830,155600,87413677,1356,1356,1356,1356,0
20230830,155500,87413677,1356,1356,1356,1356,0
20230830,155400,87413677,1356,1356,1356,1356,0
20230830,155300,87413677,1356,1356,1356,1356,0
20230830,155200,87413677,1356,1356,1356,1356,0
20230830,155100,87413677,1356,1356,1356,1356,0
20230830,155000,87413677,1356,1356,1356,1356,0
20230830,154900,87413677,1356,1356,1356,1356,0
20230830,154800,87413677,1356,1356,1356,1356,0
20230830,154700,87413677,1356,1356,1356,1356,0
20230830,154600,87413677,1356,1356,1356,1356,0
20230830,154500,87413677,1356,1356,1356,1356,2922
20230830,154400,87413677,1356,1356,1356,1356,0
20230830,154300,87413677,1356,1356,1356,1356,0
20230830,154200,87413677,1356,1356,1356,1356,0
20230830,154100,87413677,1356,1356,1356,1356,0
20230830,154000,87413677,1356,1356,1356,1356,0
20230830,153900,87413677,1356,1356,1356,1356,0
20230830,153800,87413677,1356,1356,1356,1356,0
20230830,153700,87413677,1356,1356,1356,1356,0
20230830,153600,87413677,1356,1356,1356,1356,0
20230830,153500,87413677,1356,1356,1356,1356,0
20230830,153400,87413677,1356,1356,1356,1356,0
20230830,153300,87413677,1356,1356,1356,1356,0
20230830,153200,87413677,1356,1356,1356,1356,0
20230830,153100,87413677,1356,1356,1356,1356,0
20230830,153000,87413677,1356,1356,1356,1356,2922
20230830,152900,83451445,1356,1356,1356,1356,0
20230830,152800,83451445,1356,1356,1356,1356,0
20230830,152700,83451445,1356,1356,1356,1356,0
20230830,152600,83451445,1356,1356,1356,1356,0
20230830,152500,83451445,1356,1356,1356,1356,0
20230830,152400,83451445,1356,1356,1356,1356,0
20230830,152300,83451445,1356,1356,1356,1356,0
20230830,152200,83451445,1356,1356,1356,1356,0
20230830,152100,83451445,1356,1356,1356,1356,0
20230830,152000,83451445,1356,1356,1356,1356,0
20230830,151900,83451445,1356,1356,1356,1356,0
20230830,151800,83451445,1356,1356,1356,1356,0
20230830,151700,83451445,1356,1356,1356,1356,19
20230830,151600,83425681,1356,1356,1356,1356,106
20230830,151500,83281945,1355,1355,1355,1355,0
20230830,151400,83281945,1355,1355,1355,1355,45
20230830,151300,83220970,1355,1355,1356,1354,423
20230830,151200,82648062,1355,1363,1363,1355,559
20230830,151100,81890251,1363,1363,1363,1363,0
20230830,151000,81890251,1363,1363,1363,1355,842
20230830,150900,80748824,1355,1355,1355,1355,0
20230830,150800,80748824,1355,1355,1355,1355,0
20230830,150700,80748824,1355,1355,1355,1355,0
20230830,150600,80748824,1355,1355,1355,1355,0
20230830,150500,80748824,1355,1358,1358,1355,1300
20230830,150400,78985834,1356,1356,1356,1356,0
20230830,150300,78985834,1356,1356,1356,1356,0
20230830,150200,78985834,1356,1356,1356,1356,0
20230830,150100,78985834,1356,1359,1359,1356,362
20230830,150000,78494659,1359,1361,1365,1359,507
20230830,145900,77804853,1365,1364,1365,1364,2
20230830,145800,77802124,1361,1361,1361,1361,3
20230830,145700,77798041,1361,1361,1361,1361,10
20230830,145600,77784431,1361,1361,1361,1361,0
20230830,145500,77784431,1361,1361,1361,1361,20
20230830,145400,77757211,1362,1362,1362,1362,0
20230830,145300,77757211,1362,1362,1362,1362,7
20230830,145200,77747677,1362,1365,1365,1360,1125
20230830,145100,76214978,1363,1363,1363,1363,9
20230830,145000,76202711,1364,1364,1364,1364,0
20230830,144900,76202711,1364,1364,1364,1364,0
20230830,144800,76202711,1364,1364,1364,1364,0
20230830,144700,76202711,1364,1364,1364,1364,0
20230830,144600,76202711,1364,1364,1364,1364,0
20230830,144500,76202711,1364,1364,1364,1364,0
20230830,144400,76202711,1364,1364,1364,1364,0
20230830,144300,76202711,1364,1364,1364,1364,0
20230830,144200,76202711,1364,1364,1364,1364,34
20230830,144100,76156335,1365,1364,1365,1364,1000
20230830,144000,74791487,1362,1364,1364,1362,20
20230830,143900,74764227,1363,1363,1363,1363,316
20230830,143800,74333519,1362,1362,1362,1362,22
20230830,143700,74303555,1362,1362,1362,1362,0
20230830,143600,74303555,1362,1362,1362,1362,0
20230830,143500,74303555,1362,1362,1362,1362,0
20230830,143400,74303555,1362,1362,1362,1362,0
20230830,143300,74303555,1362,1362,1362,1362,0
20230830,143200,74303555,1362,1359,1362,1357,801
20230830,143100,73216377,1364,1364,1364,1364,1
20230830,143000,73215013,1359,1359,1359,1359,0
20230830,142900,73215013,1359,1360,1360,1359,1015
20230830,142800,71835113,1360,1362,1362,1360,2275
20230830,142700,68741059,1365,1365,1365,1365,0
20230830,142600,68741059,1365,1365,1365,1365,0
20230830,142500,68741059,1365,1365,1365,1365,4
20230830,142400,68735599,1367,1367,1367,1367,0
20230830,142300,68735599,1367,1367,1367,1367,1
20230830,142200,68734232,1366,1367,1367,1366,3
20230830,142100,68730133,1368,1368,1368,1368,0
20230830,142000,68730133,1368,1368,1368,1368,0
20230830,141900,68730133,1368,1368,1368,1368,0
20230830,141800,68730133,1368,1368,1368,1368,0
20230830,141700,68730133,1368,1368,1368,1368,0
20230830,141600,68730133,1368,1368,1368,1368,0
20230830,141500,68730133,1368,1367,1368,1367,15
20230830,141400,68709623,1371,1371,1371,1371,0
20230830,141300,68709623,1371,1371,1371,1371,0
20230830,141200,68709623,1371,1371,1371,1371,0
20230830,141100,68709623,1371,1371,1371,1371,0
20230830,141000,68709623,1371,1371,1371,1371,0
20230830,140900,68709623,1371,1371,1371,1371,0
20230830,140800,68709623,1371,1365,1371,1365,1000
20230830,140700,67340621,1369,1363,1369,1363,1000
20230830,140600,65974539,1364,1364,1364,1364,0
20230830,140500,65974539,1364,1364,1364,1364,1
20230830,140400,65973175,1357,1357,1357,1357,1
20230830,140300,65971818,1371,1371,1371,1371,0
20230830,140200,65971818,1371,1371,1371,1371,0
20230830,140100,65971818,1371,1371,1371,1371,0
20230830,140000,65971818,1371,1371,1371,1357,1084
20230830,135900,64498608,1372,1372,1372,1372,0
20230830,135800,64498608,1372,1371,1372,1371,3
20230830,135700,64494493,1370,1370,1370,1370,4
20230830,135600,64489013,1377,1377,1377,1374,32
20230830,135500,64444986,1377,1377,1377,1377,1
20230830,135400,64443609,1379,1359,1379,1359,105
20230830,135300,64300746,1359,1359,1359,1359,0
20230830,135200,64300746,1359,1359,1359,1358,316
20230830,135100,63871303,1355,1370,1370,1354,1106
20230830,135000,62373330,1370,1377,1377,1370,451
20230830,134900,61755000,1379,1390,1390,1379,1155
20230830,134800,60152419,1400,1350,1400,1346,26087
20230830,134700,24206915,1349,1349,1349,1349,0
20230830,134600,24206915,1349,1349,1349,1349,0
20230830,134500,24206915,1349,1349,1349,1349,0
20230830,134400,24206915,1349,1349,1349,1349,0
20230830,134300,24206915,1349,1349,1349,1349,0
20230830,134200,24206915,1349,1349,1349,1349,0
20230830,134100,24206915,1349,1349,1349,1349,0
20230830,134000,24206915,1349,1349,1349,1349,0
20230830,133900,24206915,1349,1349,1349,1349,0
20230830,133800,24206915,1349,1349,1349,1349,0
20230830,133700,24206915,1349,1349,1349,1349,0
20230830,133600,24206915,1349,1349,1349,1349,0
20230830,133500,24206915,1349,1349,1349,1349,0
20230830,133400,24206915,1349,1349,1349,1349,0
20230830,133300,24206915,1349,1349,1349,1349,0
20230830,133200,24206915,1349,1349,1349,1349,0
20230830,133100,24206915,1349,1349,1349,1349,0
20230830,133000,24206915,1349,1349,1349,1349,0
20230830,132900,24206915,1349,1349,1349,1349,2
20230830,132800,24204217,1346,1346,1346,1346,0
20230830,132700,24204217,1346,1346,1346,1346,0
20230830,132600,24204217,1346,1346,1346,1346,0
20230830,132500,24204217,1346,1346,1346,1346,0
20230830,132400,24204217,1346,1346,1346,1346,0
20230830,132300,24204217,1346,1349,1349,1346,74
20230830,132200,24104547,1349,1349,1349,1349,0
20230830,132100,24104547,1349,1349,1349,1349,0
20230830,132000,24104547,1349,1349,1349,1349,0
20230830,131900,24104547,1349,1349,1349,1349,1
20230830,131800,24103198,1345,1346,1346,1345,57
20230830,131700,24026528,1345,1345,1345,1345,0
20230830,131600,24026528,1345,1345,1345,1345,0
20230830,131500,24026528,1345,1345,1345,1345,0
20230830,131400,24026528,1345,1345,1345,1345,0
20230830,131300,24026528,1345,1345,1345,1345,0
20230830,131200,24026528,1345,1345,1345,1345,0
20230830,131100,24026528,1345,1345,1345,1345,0
20230830,131000,24026528,1345,1346,1346,1345,500
20230830,130900,23353967,1345,1345,1345,1345,0
20230830,130800,23353967,1345,1345,1345,1345,0
20230830,130700,23353967,1345,1345,1345,1345,0
20230830,130600,23353967,1345,1345,1345,1345,0
20230830,130500,23353967,1345,1346,1346,1345,100
20230830,130400,23219460,1345,1345,1345,1345,0
20230830,130300,23219460,1345,1345,1345,1345,0
20230830,130200,23219460,1345,1345,1345,1345,300
20230830,130100,22815960,1349,1349,1349,1349,0
20230830,130000,22815960,1349,1349,1349,1349,0
20230830,125900,22815960,1349,1349,1349,1349,0
20230830,125800,22815960,1349,1349,1349,1349,0
20230830,125700,22815960,1349,1349,1349,1349,0
20230830,125600,22815960,1349,1349,1349,1349,4
20230830,125500,22810564,1345,1345,1345,1345,0
20230830,125400,22810564,1345,1345,1345,1345,10
20230830,125300,22797114,1345,1345,1345,1345,697
20230830,125200,21859649,1345,1346,1346,1345,302
20230830,125100,21453163,1346,1346,1346,1346,0
20230830,125000,21453163,1346,1347,1347,1346,132
20230830,124900,21275372,1347,1347,1347,1347,12
20230830,124800,21259208,1348,1348,1348,1348,242
20230830,124700,20932992,1349,1349,1349,1349,91
20230830,124600,20810233,1349,1349,1349,1349,0
20230830,124500,20810233,1349,1349,1349,1349,0
20230830,124400,20810233,1349,1349,1349,1349,0
20230830,124300,20810233,1349,1350,1350,1349,211
20230830,124200,20525394,1349,1349,1349,1349,0
20230830,124100,20525394,1349,1349,1349,1349,179
20230830,124000,20283923,1349,1349,1349,1349,0
20230830,123900,20283923,1349,1349,1349,1349,0
20230830,123800,20283923,1349,1349,1349,1349,71
20230830,123700,20188144,1349,1349,1349,1349,0
20230830,123600,20188144,1349,1349,1349,1349,0
20230830,123500,20188144,1349,1349,1349,1349,0
20230830,123400,20188144,1349,1349,1349,1349,0
20230830,123300,20188144,1349,1349,1349,1349,0
20230830,123200,20188144,1349,1349,1349,1349,0
20230830,123100,20188144,1349,1349,1349,1349,0
20230830,123000,20188144,1349,1349,1349,1349,680
20230830,122900,19270824,1350,1350,1350,1350,0
20230830,122800,19270824,1350,1350,1350,1350,0
20230830,122700,19270824,1350,1350,1350,1350,0
20230830,122600,19270824,1350,1350,1350,1350,0
20230830,122500,19270824,1350,1350,1350,1350,0
20230830,122400,19270824,1350,1350,1350,1350,0
20230830,122300,19270824,1350,1350,1350,1350,0
20230830,122200,19270824,1350,1349,1350,1349,24
20230830,122100,19238425,1350,1350,1350,1350,67
20230830,122000,19147975,1349,1349,1349,1349,0
20230830,121900,19147975,1349,1349,1349,1349,0
20230830,121800,19147975,1349,1349,1349,1349,0
20230830,121700,19147975,1349,1349,1349,1349,0
20230830,121600,19147975,1349,1349,1349,1349,0
20230830,121500,19147975,1349,1349,1349,1349,0
20230830,121400,19147975,1349,1349,1349,1349,0
20230830,121300,19147975,1349,1349,1349,1349,690
20230830,121200,18217165,1349,1349,1349,1349,0
20230830,121100,18217165,1349,1349,1349,1349,3
20230830,121000,18213118,1350,1350,1350,1350,0
20230830,120900,18213118,1350,1350,1350,1350,0
20230830,120800,18213118,1350,1350,1350,1350,0
20230830,120700,18213118,1350,1350,1350,1350,0
20230830,120600,18213118,1350,1350,1350,1350,0
20230830,120500,18213118,1350,1350,1350,1350,0
20230830,120400,18213118,1350,1350,1350,1350,0
20230830,120300,18213118,1350,1350,1350,1350,0
20230830,120200,18213118,1350,1350,1350,1350,0
20230830,120100,18213118,1350,1350,1350,1350,0
20230830,120000,18213118,1350,1350,1350,1350,0
20230830,115900,18213118,1350,1350,1350,1350,1
20230830,115800,18211768,1348,1348,1348,1348,7
20230830,115700,18202332,1348,1348,1348,1348,0
20230830,115600,18202332,1348,1348,1348,1348,0
20230830,115500,18202332,1348,1348,1348,1348,8
20230830,115400,18191548,1349,1349,1349,1349,0
20230830,115300,18191548,1349,1349,1349,1349,1
20230830,115200,18190199,1349,1349,1349,1349,0
20230830,115100,18190199,1349,1349,1349,1349,0
20230830,115000,18190199,1349,1349,1349,1349,50
20230830,114900,18122749,1350,1350,1350,1350,0
20230830,114800,18122749,1350,1350,1350,1350,0
20230830,114700,18122749,1350,1350,1350,1350,20
20230830,114600,18095749,1350,1350,1350,1350,0
20230830,114500,18095749,1350,1350,1350,1350,5
20230830,114400,18088999,1349,1350,1350,1349,763
20230830,114300,17058962,1350,1350,1350,1350,0
20230830,114200,17058962,1350,1350,1350,1350,9
20230830,114100,17046812,1350,1350,1350,1350,0
20230830,114000,17046812,1350,1350,1350,1350,0
20230830,113900,17046812,1350,1350,1350,1350,0
20230830,113800,17046812,1350,1350,1350,1350,7
20230830,113700,17037362,1350,1350,1350,1350,0
20230830,113600,17037362,1350,1350,1350,1350,0
20230830,113500,17037362,1350,1350,1350,1350,1
20230830,113400,17036012,1349,1349,1349,1349,0
20230830,113300,17036012,1349,1349,1349,1349,0
20230830,113200,17036012,1349,1349,1349,1349,0
20230830,113100,17036012,1349,1349,1349,1349,0
20230830,113000,17036012,1349,1349,1349,1349,2
20230830,112900,17033314,1350,1350,1350,1350,0
20230830,112800,17033314,1350,1350,1350,1350,0
20230830,112700,17033314,1350,1350,1350,1350,0
20230830,112600,17033314,1350,1350,1350,1350,0
20230830,112500,17033314,1350,1350,1350,1350,0
20230830,112400,17033314,1350,1350,1350,1350,0
20230830,112300,17033314,1350,1350,1350,1350,0
20230830,112200,17033314,1350,1350,1350,1350,0
20230830,112100,17033314,1350,1350,1350,1350,0
20230830,112000,17033314,1350,1350,1350,1350,0
20230830,111900,17033314,1350,1350,1350,1350,0
20230830,111800,17033314,1350,1350,1350,1350,0
20230830,111700,17033314,1350,1350,1350,1350,0
20230830,111600,17033314,1350,1350,1350,1350,0
20230830,111500,17033314,1350,1350,1350,1350,0
20230830,111400,17033314,1350,1349,1350,1349,50
20230830,111300,16965815,1350,1349,1350,1349,5
20230830,111200,16959066,1350,1348,1350,1348,43
20230830,111100,16901079,1348,1348,1348,1348,0
20230830,111000,16901079,1348,1348,1348,1348,0
20230830,110900,16901079,1348,1348,1348,1348,0
20230830,110800,16901079,1348,1348,1348,1346,157
20230830,110700,16689599,1347,1347,1347,1347,0
20230830,110600,16689599,1347,1347,1347,1347,0
20230830,110500,16689599,1347,1347,1347,1347,0
20230830,110400,16689599,1347,1347,1347,1347,0
20230830,110300,16689599,1347,1347,1347,1347,0
20230830,110200,16689599,1347,1347,1347,1347,130
20230830,110100,16514489,1347,1347,1347,1347,0
20230830,110000,16514489,1347,1347,1347,1347,0
20230830,105900,16514489,1347,1347,1347,1347,0
20230830,105800,16514489,1347,1347,1347,1347,0
20230830,105700,16514489,1347,1347,1347,1347,0
20230830,105600,16514489,1347,1347,1347,1347,0
20230830,105500,16514489,1347,1347,1347,1347,0
20230830,105400,16514489,1347,1347,1347,1347,0
20230830,105300,16514489,1347,1347,1347,1347,400
20230830,105200,15975689,1347,1347,1347,1347,20
20230830,105100,15948749,1347,1347,1347,1347,0
20230830,105000,15948749,1347,1347,1347,1347,18
20230830,104900,15924503,1347,1347,1347,1347,10
20230830,104800,15911033,1346,1346,1346,1346,156
20230830,104700,15701057,1345,1345,1345,1345,0
20230830,104600,15701057,1345,1346,1346,1345,101
20230830,104500,15565211,1345,1345,1345,1345,100
20230830,104400,15430711,1345,1346,1346,1345,200
20230830,104300,15161611,1346,1346,1346,1346,0
20230830,104200,15161611,1346,1346,1346,1346,1
20230830,104100,15160265,1345,1345,1345,1345,274
20230830,104000,14791735,1345,1345,1345,1345,0
20230830,103900,14791735,1345,1345,1345,1345,0
20230830,103800,14791735,1345,1345,1345,1345,30
20230830,103700,14751385,1346,1346,1346,1346,0
20230830,103600,14751385,1346,1346,1346,1346,0
20230830,103500,14751385,1346,1346,1346,1346,0
20230830,103400,14751385,1346,1346,1346,1346,0
20230830,103300,14751385,1346,1346,1346,1346,7
20230830,103200,14741963,1346,1346,1346,1346,0
20230830,103100,14741963,1346,1346,1346,1346,0
20230830,103000,14741963,1346,1346,1346,1346,0
20230830,102900,14741963,1346,1346,1346,1346,0
20230830,102800,14741963,1346,1346,1346,1346,223
20230830,102700,14441805,1346,1347,1347,1346,24
20230830,102600,14409500,1347,1347,1347,1347,0
20230830,102500,14409500,1347,1347,1347,1347,0
20230830,102400,14409500,1347,1347,1347,1347,1
20230830,102300,14408153,1340,1340,1340,1340,54
20230830,102200,14335793,1340,1348,1348,1340,306
20230830,102100,13925113,1348,1348,1348,1348,0
20230830,102000,13925113,1348,1348,1348,1348,0
20230830,101900,13925113,1348,1348,1348,1348,10
20230830,101800,13911633,1345,1345,1345,1345,1
20230830,101700,13910288,1345,1345,1345,1345,2
20230830,101600,13907598,1345,1345,1345,1345,0
20230830,101500,13907598,1345,1345,1345,1345,18
20230830,101400,13883388,1338,1338,1338,1338,0
20230830,101300,13883388,1338,1340,1340,1338,2800
20230830,101200,10134978,1338,1344,1344,1338,1800
20230830,101100,7721496,1344,1344,1344,1344,0
20230830,101000,7721496,1344,1344,1344,1344,9
20230830,100900,7709400,1344,1344,1344,1344,26
20230830,100800,7674456,1344,1344,1345,1344,216
20230830,100700,7383952,1345,1345,1345,1345,6
20230830,100600,7375882,1344,1345,1345,1342,231
20230830,100500,7065192,1345,1345,1345,1345,34
20230830,100400,7019462,1346,1346,1346,1346,32
20230830,100300,6976390,1348,1348,1348,1348,896
20230830,100200,5768582,1348,1348,1348,1348,52
20230830,100100,5698486,1348,1348,1348,1348,0
20230830,100000,5698486,1348,1348,1348,1348,0
20230830,095900,5698486,1348,1348,1348,1348,0
20230830,095800,5698486,1348,1348,1348,1348,2
20230830,095700,5695790,1347,1347,1347,1347,33
20230830,095600,5651339,1348,1348,1348,1348,0
20230830,095500,5651339,1348,1348,1348,1348,0
20230830,095400,5651339,1348,1348,1348,1348,2
20230830,095300,5648643,1346,1346,1346,1346,0
20230830,095200,5648643,1346,1346,1346,1346,0
20230830,095100,5648643,1346,1346,1346,1346,2
20230830,095000,5645951,1346,1350,1350,1346,482
20230830,094900,4996269,1350,1350,1350,1350,1
20230830,094800,4994919,1350,1350,1350,1350,0
20230830,094700,4994919,1350,1350,1350,1350,5
20230830,094600,4988169,1350,1350,1350,1350,11
20230830,094500,4973319,1350,1349,1350,1349,120
20230830,094400,4811334,1349,1350,1350,1349,125
20230830,094300,4642609,1350,1350,1350,1350,0
20230830,094200,4642609,1350,1350,1350,1350,101
20230830,094100,4506259,1350,1350,1350,1350,0
20230830,094000,4506259,1350,1350,1350,1350,0
20230830,093900,4506259,1350,1350,1350,1350,102
20230830,093800,4368559,1350,1350,1350,1350,1
20230830,093700,4367209,1350,1350,1350,1350,11
20230830,093600,4352359,1350,1350,1350,1350,1
20230830,093500,4351009,1350,1350,1350,1350,17
20230830,093400,4328059,1350,1350,1350,1350,10
20230830,093300,4314559,1350,1350,1350,1350,30
20230830,093200,4274059,1350,1350,1350,1350,2
20230830,093100,4271359,1350,1350,1350,1350,15
20230830,093000,4251109,1349,1349,1349,1349,0
20230830,092900,4251109,1349,1350,1350,1349,104
20230830,092800,4110713,1350,1350,1350,1350,44
20230830,092700,4051313,1350,1350,1350,1350,0
20230830,092600,4051313,1350,1350,1350,1350,0
20230830,092500,4051313,1350,1350,1350,1350,0
20230830,092400,4051313,1350,1350,1350,1350,0
20230830,092300,4051313,1350,1350,1350,1350,18
20230830,092200,4027013,1350,1350,1350,1350,3
20230830,092100,4022963,1348,1348,1348,1348,22
20230830,092000,3993307,1348,1352,1352,1348,643
20230830,091900,3124734,1354,1352,1354,1352,301
20230830,091800,2717780,1353,1353,1353,1353,1
20230830,091700,2716427,1354,1354,1354,1354,2
20230830,091600,2713719,1352,1352,1352,1352,0
20230830,091500,2713719,1352,1352,1352,1352,10
20230830,091400,2700199,1351,1351,1351,1351,0
20230830,091300,2700199,1351,1351,1351,1351,0
20230830,091200,2700199,1351,1351,1351,1351,0
20230830,091100,2700199,1351,1351,1351,1351,1
20230830,091000,2698848,1354,1353,1354,1353,54
20230830,090900,2625785,1353,1351,1353,1351,29
20230830,090800,2586550,1353,1353,1353,1353,107
20230830,090700,2441779,1353,1353,1353,1353,10
20230830,090600,2428249,1354,1354,1354,1354,1
20230830,090500,2426895,1349,1349,1349,1349,0
20230830,090400,2426895,1349,1349,1349,1349,1
20230830,090300,2425546,1345,1350,1350,1345,186
20230830,090200,2174872,1354,1354,1354,1354,26
20230830,090100,2139668,1354,1354,1354,1354,0
20230830,090000,2139668,1354,1344,1354,1344,1592