KissMeData/020180/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,190200,269821086,1185,1185,1185,1185,7280
20230830,190100,269821086,1185,1185,1185,1185,0
20230830,190000,269821086,1185,1185,1185,1185,0
20230830,185900,269821086,1185,1185,1185,1185,0
20230830,185800,269821086,1185,1185,1185,1185,0
20230830,185700,269821086,1185,1185,1185,1185,0
20230830,185600,269821086,1185,1185,1185,1185,0
20230830,185500,269821086,1185,1185,1185,1185,0
20230830,185400,269821086,1185,1185,1185,1185,0
20230830,185300,269821086,1185,1185,1185,1185,0
20230830,185200,269821086,1185,1185,1185,1185,0
20230830,185100,269821086,1185,1185,1185,1185,0
20230830,185000,269821086,1185,1185,1185,1185,0
20230830,184900,269821086,1185,1185,1185,1185,0
20230830,184800,269821086,1185,1185,1185,1185,0
20230830,184700,269821086,1185,1185,1185,1185,0
20230830,184600,269821086,1185,1185,1185,1185,0
20230830,184500,269821086,1185,1185,1185,1185,0
20230830,184400,269821086,1185,1185,1185,1185,0
20230830,184300,269821086,1185,1185,1185,1185,0
20230830,184200,269821086,1185,1185,1185,1185,0
20230830,184100,269821086,1185,1185,1185,1185,0
20230830,184000,269821086,1185,1185,1185,1185,0
20230830,183900,269821086,1185,1185,1185,1185,0
20230830,183800,269821086,1185,1185,1185,1185,0
20230830,183700,269821086,1185,1185,1185,1185,0
20230830,183600,269821086,1185,1185,1185,1185,0
20230830,183500,269821086,1185,1185,1185,1185,0
20230830,183400,269821086,1185,1185,1185,1185,0
20230830,183300,269821086,1185,1185,1185,1185,0
20230830,183200,269821086,1185,1185,1185,1185,7280
20230830,183100,269821086,1185,1185,1185,1185,0
20230830,183000,269821086,1185,1185,1185,1185,0
20230830,182900,269821086,1185,1185,1185,1185,0
20230830,182800,269821086,1185,1185,1185,1185,0
20230830,182700,269821086,1185,1185,1185,1185,0
20230830,182600,269821086,1185,1185,1185,1185,0
20230830,182500,269821086,1185,1185,1185,1185,0
20230830,182400,269821086,1185,1185,1185,1185,0
20230830,182300,269821086,1185,1185,1185,1185,0
20230830,182200,269821086,1185,1185,1185,1185,0
20230830,182100,269821086,1185,1185,1185,1185,0
20230830,182000,269821086,1185,1185,1185,1185,0
20230830,181900,269821086,1185,1185,1185,1185,0
20230830,181800,269821086,1185,1185,1185,1185,0
20230830,181700,269821086,1185,1185,1185,1185,0
20230830,181600,269821086,1185,1185,1185,1185,0
20230830,181500,269821086,1185,1185,1185,1185,0
20230830,181400,269821086,1185,1185,1185,1185,0
20230830,181300,269821086,1185,1185,1185,1185,0
20230830,181200,269821086,1185,1185,1185,1185,0
20230830,181100,269821086,1185,1185,1185,1185,0
20230830,181000,269821086,1185,1185,1185,1185,0
20230830,180900,269821086,1185,1185,1185,1185,0
20230830,180800,269821086,1185,1185,1185,1185,0
20230830,180700,269821086,1185,1185,1185,1185,0
20230830,180600,269821086,1185,1185,1185,1185,0
20230830,180500,269821086,1185,1185,1185,1185,0
20230830,180400,269821086,1185,1185,1185,1185,0
20230830,180300,269821086,1185,1185,1185,1185,0
20230830,180200,269821086,1185,1185,1185,1185,7280
20230830,180100,269821086,1185,1185,1185,1185,0
20230830,180000,269821086,1185,1185,1185,1185,0
20230830,175900,269821086,1185,1185,1185,1185,0
20230830,175800,269821086,1185,1185,1185,1185,0
20230830,175700,269821086,1185,1185,1185,1185,0
20230830,175600,269821086,1185,1185,1185,1185,0
20230830,175500,269821086,1185,1185,1185,1185,0
20230830,175400,269821086,1185,1185,1185,1185,0
20230830,175300,269821086,1185,1185,1185,1185,0
20230830,175200,269821086,1185,1185,1185,1185,0
20230830,175100,269821086,1185,1185,1185,1185,0
20230830,175000,269821086,1185,1185,1185,1185,0
20230830,174900,269821086,1185,1185,1185,1185,0
20230830,174800,269821086,1185,1185,1185,1185,0
20230830,174700,269821086,1185,1185,1185,1185,0
20230830,174600,269821086,1185,1185,1185,1185,0
20230830,174500,269821086,1185,1185,1185,1185,0
20230830,174400,269821086,1185,1185,1185,1185,0
20230830,174300,269821086,1185,1185,1185,1185,0
20230830,174200,269821086,1185,1185,1185,1185,0
20230830,174100,269821086,1185,1185,1185,1185,0
20230830,174000,269821086,1185,1185,1185,1185,0
20230830,173900,269821086,1185,1185,1185,1185,0
20230830,173800,269821086,1185,1185,1185,1185,0
20230830,173700,269821086,1185,1185,1185,1185,0
20230830,173600,269821086,1185,1185,1185,1185,0
20230830,173500,269821086,1185,1185,1185,1185,0
20230830,173400,269821086,1185,1185,1185,1185,0
20230830,173300,269821086,1185,1185,1185,1185,0
20230830,173200,269821086,1185,1185,1185,1185,7280
20230830,173100,269821086,1185,1185,1185,1185,0
20230830,173000,269821086,1185,1185,1185,1185,0
20230830,172900,269821086,1185,1185,1185,1185,0
20230830,172800,269821086,1185,1185,1185,1185,0
20230830,172700,269821086,1185,1185,1185,1185,0
20230830,172600,269821086,1185,1185,1185,1185,0
20230830,172500,269821086,1185,1185,1185,1185,0
20230830,172400,269821086,1185,1185,1185,1185,0
20230830,172300,269821086,1185,1185,1185,1185,0
20230830,172200,269821086,1185,1185,1185,1185,0
20230830,172100,269821086,1185,1185,1185,1185,0
20230830,172000,269821086,1185,1185,1185,1185,0
20230830,171900,269821086,1185,1185,1185,1185,0
20230830,171800,269821086,1185,1185,1185,1185,0
20230830,171700,269821086,1185,1185,1185,1185,0
20230830,171600,269821086,1185,1185,1185,1185,0
20230830,171500,269821086,1185,1185,1185,1185,0
20230830,171400,269821086,1185,1185,1185,1185,0
20230830,171300,269821086,1185,1185,1185,1185,0
20230830,171200,269821086,1185,1185,1185,1185,0
20230830,171100,269821086,1185,1185,1185,1185,0
20230830,171000,269821086,1185,1185,1185,1185,0
20230830,170900,269821086,1185,1185,1185,1185,0
20230830,170800,269821086,1185,1185,1185,1185,0
20230830,170700,269821086,1185,1185,1185,1185,0
20230830,170600,269821086,1185,1185,1185,1185,0
20230830,170500,269821086,1185,1185,1185,1185,0
20230830,170400,269821086,1185,1185,1185,1185,0
20230830,170300,269821086,1185,1185,1185,1185,0
20230830,170200,269821086,1185,1185,1185,1185,7280
20230830,170100,269821086,1185,1185,1185,1185,0
20230830,170000,269821086,1185,1185,1185,1185,0
20230830,165900,269821086,1185,1185,1185,1185,0
20230830,165800,269821086,1185,1185,1185,1185,0
20230830,165700,269821086,1185,1185,1185,1185,0
20230830,165600,269821086,1185,1185,1185,1185,0
20230830,165500,269821086,1185,1185,1185,1185,0
20230830,165400,269821086,1185,1185,1185,1185,0
20230830,165300,269821086,1185,1185,1185,1185,0
20230830,165200,269821086,1185,1185,1185,1185,0
20230830,165100,269821086,1185,1185,1185,1185,0
20230830,165000,269821086,1185,1185,1185,1185,0
20230830,164900,269821086,1185,1185,1185,1185,0
20230830,164800,269821086,1185,1185,1185,1185,0
20230830,164700,269821086,1185,1185,1185,1185,0
20230830,164600,269821086,1185,1185,1185,1185,0
20230830,164500,269821086,1185,1185,1185,1185,0
20230830,164400,269821086,1185,1185,1185,1185,0
20230830,164300,269821086,1185,1185,1185,1185,0
20230830,164200,269821086,1185,1185,1185,1185,0
20230830,164100,269821086,1185,1185,1185,1185,0
20230830,164000,269821086,1185,1185,1185,1185,0
20230830,163900,269821086,1185,1185,1185,1185,0
20230830,163800,269821086,1185,1185,1185,1185,0
20230830,163700,269821086,1185,1185,1185,1185,0
20230830,163600,269821086,1185,1185,1185,1185,0
20230830,163500,269821086,1185,1185,1185,1185,0
20230830,163400,269821086,1185,1185,1185,1185,0
20230830,163300,269821086,1185,1185,1185,1185,0
20230830,163200,269821086,1185,1185,1185,1185,7280
20230830,163100,269821086,1185,1185,1185,1185,0
20230830,163000,269821086,1185,1185,1185,1185,0
20230830,162900,269821086,1185,1185,1185,1185,0
20230830,162800,269821086,1185,1185,1185,1185,0
20230830,162700,269821086,1185,1185,1185,1185,0
20230830,162600,269821086,1185,1185,1185,1185,0
20230830,162500,269821086,1185,1185,1185,1185,0
20230830,162400,269821086,1185,1185,1185,1185,0
20230830,162300,269821086,1185,1185,1185,1185,0
20230830,162200,269821086,1185,1185,1185,1185,0
20230830,162100,269821086,1185,1185,1185,1185,0
20230830,162000,269821086,1185,1185,1185,1185,0
20230830,161900,269821086,1185,1185,1185,1185,0
20230830,161800,269821086,1185,1185,1185,1185,0
20230830,161700,269821086,1185,1185,1185,1185,0
20230830,161600,269821086,1185,1185,1185,1185,0
20230830,161500,269821086,1185,1185,1185,1185,0
20230830,161400,269821086,1185,1185,1185,1185,0
20230830,161300,269821086,1185,1185,1185,1185,0
20230830,161200,269821086,1185,1185,1185,1185,0
20230830,161100,269821086,1185,1185,1185,1185,0
20230830,161000,269821086,1185,1185,1185,1185,0
20230830,160900,269821086,1185,1185,1185,1185,0
20230830,160800,269821086,1185,1185,1185,1185,0
20230830,160700,269821086,1185,1185,1185,1185,0
20230830,160600,269821086,1185,1185,1185,1185,0
20230830,160500,269821086,1185,1185,1185,1185,0
20230830,160400,269821086,1185,1185,1185,1185,0
20230830,160300,269821086,1185,1185,1185,1185,0
20230830,160200,269821086,1185,1185,1185,1185,7280
20230830,160100,269821086,1185,1185,1185,1185,0
20230830,160000,269821086,1185,1185,1185,1185,0
20230830,155900,269821086,1185,1185,1185,1185,0
20230830,155800,269821086,1185,1185,1185,1185,0
20230830,155700,269821086,1185,1185,1185,1185,0
20230830,155600,269821086,1185,1185,1185,1185,0
20230830,155500,269821086,1185,1185,1185,1185,0
20230830,155400,269821086,1185,1185,1185,1185,0
20230830,155300,269821086,1185,1185,1185,1185,0
20230830,155200,269821086,1185,1185,1185,1185,0
20230830,155100,269821086,1185,1185,1185,1185,0
20230830,155000,269821086,1185,1185,1185,1185,0
20230830,154900,269821086,1185,1185,1185,1185,0
20230830,154800,269821086,1185,1185,1185,1185,0
20230830,154700,269821086,1185,1185,1185,1185,0
20230830,154600,269821086,1185,1185,1185,1185,0
20230830,154500,269821086,1185,1185,1185,1185,0
20230830,154400,269821086,1185,1185,1185,1185,0
20230830,154300,269821086,1185,1185,1185,1185,0
20230830,154200,269821086,1185,1185,1185,1185,0
20230830,154100,269821086,1185,1185,1185,1185,0
20230830,154000,269821086,1185,1185,1185,1185,0
20230830,153900,269821086,1185,1185,1185,1185,0
20230830,153800,269821086,1185,1185,1185,1185,0
20230830,153700,269821086,1185,1185,1185,1185,0
20230830,153600,269821086,1185,1185,1185,1185,0
20230830,153500,269821086,1185,1185,1185,1185,0
20230830,153400,269821086,1185,1185,1185,1185,0
20230830,153300,269821086,1185,1185,1185,1185,0
20230830,153200,269821086,1185,1185,1185,1185,7280
20230830,153100,269821086,1185,1185,1185,1185,0
20230830,153000,269821086,1185,1185,1185,1185,7280
20230830,152900,261194286,1183,1183,1183,1183,0
20230830,152800,261194286,1183,1183,1183,1183,0
20230830,152700,261194286,1183,1183,1183,1183,0
20230830,152600,261194286,1183,1183,1183,1183,0
20230830,152500,261194286,1183,1183,1183,1183,0
20230830,152400,261194286,1183,1183,1183,1183,0
20230830,152300,261194286,1183,1183,1183,1183,0
20230830,152200,261194286,1183,1183,1183,1183,0
20230830,152100,261194286,1183,1183,1183,1183,0
20230830,152000,261194286,1183,1183,1183,1183,0
20230830,151900,261194286,1183,1185,1185,1183,452
20230830,151800,260659028,1185,1185,1185,1184,331
20230830,151700,260266795,1185,1184,1185,1184,40
20230830,151600,260219397,1184,1185,1185,1184,127
20230830,151500,260069002,1184,1184,1184,1184,460
20230830,151400,259524362,1184,1184,1184,1184,20
20230830,151300,259500682,1184,1184,1184,1184,0
20230830,151200,259500682,1184,1184,1184,1184,143
20230830,151100,259331370,1183,1183,1183,1183,1
20230830,151000,259330187,1183,1183,1183,1183,0
20230830,150900,259330187,1183,1183,1183,1183,0
20230830,150800,259330187,1183,1183,1183,1183,2
20230830,150700,259327821,1183,1183,1183,1183,0
20230830,150600,259327821,1183,1183,1183,1183,0
20230830,150500,259327821,1183,1183,1183,1183,5316
20230830,150400,253038993,1182,1182,1182,1182,0
20230830,150300,253038993,1182,1182,1182,1182,0
20230830,150200,253038993,1182,1182,1182,1182,787
20230830,150100,252108759,1182,1183,1183,1182,2224
20230830,150000,249479337,1183,1183,1183,1183,0
20230830,145900,249479337,1183,1183,1183,1183,0
20230830,145800,249479337,1183,1183,1183,1183,0
20230830,145700,249479337,1183,1183,1183,1183,0
20230830,145600,249479337,1183,1183,1183,1183,0
20230830,145500,249479337,1183,1183,1183,1183,0
20230830,145400,249479337,1183,1183,1183,1183,4000
20230830,145300,244747337,1184,1184,1184,1184,548
20230830,145200,244098505,1184,1184,1184,1184,366
20230830,145100,243665161,1184,1184,1184,1184,0
20230830,145000,243665161,1184,1184,1184,1184,0
20230830,144900,243665161,1184,1184,1184,1184,0
20230830,144800,243665161,1184,1185,1185,1184,501
20230830,144700,243071976,1184,1184,1184,1184,200
20230830,144600,242835176,1184,1184,1184,1184,0
20230830,144500,242835176,1184,1184,1184,1184,50
20230830,144400,242775976,1184,1184,1184,1184,900
20230830,144300,241710376,1184,1184,1184,1184,0
20230830,144200,241710376,1184,1184,1184,1184,0
20230830,144100,241710376,1184,1184,1184,1184,0
20230830,144000,241710376,1184,1184,1184,1184,0
20230830,143900,241710376,1184,1184,1184,1184,0
20230830,143800,241710376,1184,1183,1184,1183,5008
20230830,143700,235783602,1183,1183,1183,1183,368
20230830,143600,235348258,1183,1183,1183,1183,0
20230830,143500,235348258,1183,1183,1183,1183,5
20230830,143400,235342343,1183,1183,1183,1183,0
20230830,143300,235342343,1183,1183,1183,1183,0
20230830,143200,235342343,1183,1183,1183,1183,0
20230830,143100,235342343,1183,1183,1183,1183,0
20230830,143000,235342343,1183,1183,1183,1183,0
20230830,142900,235342343,1183,1183,1183,1183,0
20230830,142800,235342343,1183,1183,1183,1183,0
20230830,142700,235342343,1183,1183,1183,1183,360
20230830,142600,234916463,1184,1184,1184,1184,0
20230830,142500,234916463,1184,1184,1184,1184,1013
20230830,142400,233717071,1183,1183,1183,1183,0
20230830,142300,233717071,1183,1183,1183,1183,0
20230830,142200,233717071,1183,1183,1183,1183,1384
20230830,142100,232079799,1183,1183,1183,1183,0
20230830,142000,232079799,1183,1183,1183,1183,0
20230830,141900,232079799,1183,1183,1183,1183,0
20230830,141800,232079799,1183,1183,1183,1183,0
20230830,141700,232079799,1183,1183,1183,1183,9234
20230830,141600,221155977,1183,1182,1183,1182,5532
20230830,141500,214615453,1181,1181,1181,1181,1000
20230830,141400,213434453,1181,1181,1181,1181,0
20230830,141300,213434453,1181,1181,1181,1181,1000
20230830,141200,212253453,1182,1181,1182,1181,2650
20230830,141100,209123442,1182,1182,1182,1182,0
20230830,141000,209123442,1182,1182,1182,1182,0
20230830,140900,209123442,1182,1182,1182,1182,38
20230830,140800,209078526,1182,1182,1182,1182,20
20230830,140700,209054886,1182,1182,1182,1182,174
20230830,140600,208849218,1182,1182,1182,1182,0
20230830,140500,208849218,1182,1182,1182,1182,39
20230830,140400,208803120,1182,1182,1182,1182,0
20230830,140300,208803120,1182,1182,1182,1182,0
20230830,140200,208803120,1182,1182,1182,1182,1
20230830,140100,208801938,1181,1181,1181,1181,0
20230830,140000,208801938,1181,1181,1181,1181,90
20230830,135900,208695648,1181,1181,1181,1181,0
20230830,135800,208695648,1181,1181,1181,1181,84
20230830,135700,208596444,1181,1181,1181,1181,952
20230830,135600,207472132,1181,1181,1181,1181,0
20230830,135500,207472132,1181,1181,1181,1181,5
20230830,135400,207466227,1181,1181,1181,1181,25
20230830,135300,207436702,1182,1182,1182,1182,0
20230830,135200,207436702,1182,1182,1182,1182,0
20230830,135100,207436702,1182,1182,1182,1182,0
20230830,135000,207436702,1182,1182,1182,1182,0
20230830,134900,207436702,1182,1183,1183,1182,3287
20230830,134800,203551463,1183,1183,1183,1183,500
20230830,134700,202959963,1183,1183,1183,1183,0
20230830,134600,202959963,1183,1183,1183,1183,1473
20230830,134500,201217404,1184,1184,1184,1184,138
20230830,134400,201054012,1184,1184,1184,1184,0
20230830,134300,201054012,1184,1184,1184,1184,0
20230830,134200,201054012,1184,1184,1184,1184,0
20230830,134100,201054012,1184,1184,1184,1184,38
20230830,134000,201009020,1184,1184,1184,1184,0
20230830,133900,201009020,1184,1184,1184,1184,0
20230830,133800,201009020,1184,1184,1184,1184,138
20230830,133700,200845628,1184,1184,1184,1184,0
20230830,133600,200845628,1184,1184,1184,1184,0
20230830,133500,200845628,1184,1184,1184,1184,0
20230830,133400,200845628,1184,1184,1184,1184,38
20230830,133300,200800636,1184,1184,1184,1184,138
20230830,133200,200637244,1184,1184,1184,1184,0
20230830,133100,200637244,1184,1184,1184,1184,0
20230830,133000,200637244,1184,1184,1184,1184,25
20230830,132900,200607644,1184,1184,1184,1184,0
20230830,132800,200607644,1184,1184,1184,1184,1
20230830,132700,200606460,1184,1184,1184,1184,1
20230830,132600,200605276,1184,1184,1184,1184,0
20230830,132500,200605276,1184,1184,1184,1184,500
20230830,132400,200013276,1184,1184,1184,1184,0
20230830,132300,200013276,1184,1183,1184,1183,501
20230830,132200,199420592,1183,1183,1183,1183,0
20230830,132100,199420592,1183,1183,1183,1183,200
20230830,132000,199183992,1183,1183,1183,1183,0
20230830,131900,199183992,1183,1183,1183,1183,0
20230830,131800,199183992,1183,1183,1183,1183,1
20230830,131700,199182809,1183,1183,1183,1183,0
20230830,131600,199182809,1183,1183,1183,1183,0
20230830,131500,199182809,1183,1183,1183,1183,400
20230830,131400,198709609,1184,1184,1184,1184,0
20230830,131300,198709609,1184,1184,1184,1184,248
20230830,131200,198415977,1184,1184,1184,1184,1
20230830,131100,198414793,1184,1184,1184,1184,0
20230830,131000,198414793,1184,1184,1184,1184,0
20230830,130900,198414793,1184,1184,1184,1184,0
20230830,130800,198414793,1184,1184,1184,1184,400
20230830,130700,197941193,1185,1185,1185,1185,175
20230830,130600,197733818,1185,1185,1185,1185,0
20230830,130500,197733818,1185,1185,1185,1185,38
20230830,130400,197688788,1183,1183,1183,1183,0
20230830,130300,197688788,1183,1185,1185,1183,21
20230830,130200,197663943,1184,1184,1184,1184,1485
20230830,130100,195905703,1184,1184,1184,1184,38
20230830,130000,195860711,1183,1183,1183,1183,0
20230830,125900,195860711,1183,1183,1183,1183,0
20230830,125800,195860711,1183,1183,1183,1183,3575
20230830,125700,191631486,1183,1183,1183,1183,0
20230830,125600,191631486,1183,1183,1183,1183,0
20230830,125500,191631486,1183,1183,1183,1183,0
20230830,125400,191631486,1183,1183,1183,1183,0
20230830,125300,191631486,1183,1183,1183,1183,0
20230830,125200,191631486,1183,1183,1183,1183,0
20230830,125100,191631486,1183,1183,1183,1183,27
20230830,125000,191599545,1183,1183,1183,1183,381
20230830,124900,191148822,1183,1183,1183,1183,0
20230830,124800,191148822,1183,1183,1183,1183,400
20230830,124700,190675622,1184,1184,1184,1184,0
20230830,124600,190675622,1184,1184,1184,1184,161
20230830,124500,190484998,1184,1184,1184,1184,38
20230830,124400,190440006,1184,1184,1184,1184,0
20230830,124300,190440006,1184,1184,1184,1184,0
20230830,124200,190440006,1184,1184,1184,1184,126
20230830,124100,190290822,1184,1184,1184,1184,0
20230830,124000,190290822,1184,1184,1184,1184,0
20230830,123900,190290822,1184,1184,1184,1184,0
20230830,123800,190290822,1184,1184,1184,1184,1
20230830,123700,190289638,1183,1183,1183,1183,10
20230830,123600,190277808,1183,1183,1183,1183,813
20230830,123500,189316029,1184,1184,1184,1184,0
20230830,123400,189316029,1184,1184,1184,1184,0
20230830,123300,189316029,1184,1184,1184,1184,0
20230830,123200,189316029,1184,1184,1184,1184,0
20230830,123100,189316029,1184,1184,1184,1184,0
20230830,123000,189316029,1184,1184,1184,1184,0
20230830,122900,189316029,1184,1184,1184,1184,0
20230830,122800,189316029,1184,1184,1184,1184,500
20230830,122700,188724029,1184,1185,1185,1184,957
20230830,122600,187590861,1185,1185,1185,1185,0
20230830,122500,187590861,1185,1185,1185,1185,25
20230830,122400,187561236,1183,1183,1183,1183,0
20230830,122300,187561236,1183,1184,1184,1183,491
20230830,122200,186980083,1185,1185,1185,1185,0
20230830,122100,186980083,1185,1185,1185,1185,209
20230830,122000,186732418,1186,1186,1186,1186,132
20230830,121900,186575866,1187,1187,1187,1187,0
20230830,121800,186575866,1187,1187,1187,1187,0
20230830,121700,186575866,1187,1188,1188,1187,257
20230830,121600,186270586,1188,1188,1188,1188,51
20230830,121500,186209998,1189,1189,1189,1189,10
20230830,121400,186198108,1189,1188,1189,1188,2173
20230830,121300,183614461,1189,1189,1189,1189,0
20230830,121200,183614461,1189,1188,1189,1188,164
20230830,121100,183419543,1188,1187,1188,1187,3565
20230830,121000,179184324,1185,1184,1185,1184,2345
20230830,120900,176405923,1184,1184,1184,1184,10
20230830,120800,176394083,1184,1184,1184,1184,0
20230830,120700,176394083,1184,1184,1184,1184,0
20230830,120600,176394083,1184,1184,1184,1184,213
20230830,120500,176141891,1185,1185,1185,1185,125
20230830,120400,175993766,1185,1185,1185,1185,2
20230830,120300,175991396,1185,1184,1185,1184,101
20230830,120200,175871811,1183,1183,1183,1183,1172
20230830,120100,174485335,1183,1183,1183,1183,114
20230830,120000,174350473,1183,1183,1183,1183,0
20230830,115900,174350473,1183,1183,1183,1183,86
20230830,115800,174248735,1183,1183,1183,1183,0
20230830,115700,174248735,1183,1183,1183,1183,38
20230830,115600,174203781,1181,1181,1181,1181,0
20230830,115500,174203781,1181,1181,1181,1181,0
20230830,115400,174203781,1181,1181,1181,1181,0
20230830,115300,174203781,1181,1181,1181,1181,1566
20230830,115200,172354335,1180,1180,1180,1180,90
20230830,115100,172248135,1181,1181,1181,1181,72
20230830,115000,172163103,1181,1181,1181,1181,27
20230830,114900,172131216,1181,1181,1181,1181,0
20230830,114800,172131216,1181,1181,1181,1181,0
20230830,114700,172131216,1181,1181,1181,1181,16
20230830,114600,172112320,1181,1181,1181,1181,0
20230830,114500,172112320,1181,1181,1181,1181,0
20230830,114400,172112320,1181,1181,1181,1181,0
20230830,114300,172112320,1181,1181,1181,1181,0
20230830,114200,172112320,1181,1182,1182,1181,1515
20230830,114100,170321756,1182,1182,1182,1182,0
20230830,114000,170321756,1182,1182,1182,1182,1662
20230830,113900,168357272,1182,1182,1182,1182,58
20230830,113800,168288716,1183,1183,1183,1183,1
20230830,113700,168287533,1182,1183,1183,1182,1354
20230830,113600,166685807,1183,1183,1183,1183,47
20230830,113500,166630206,1183,1183,1183,1183,135
20230830,113400,166470501,1183,1183,1183,1183,1
20230830,113300,166469318,1183,1183,1183,1183,0
20230830,113200,166469318,1183,1183,1183,1183,2
20230830,113100,166466952,1183,1182,1183,1182,33
20230830,113000,166427915,1179,1181,1181,1179,540
20230830,112900,165790766,1183,1183,1183,1183,1
20230830,112800,165789583,1183,1183,1183,1183,0
20230830,112700,165789583,1183,1183,1183,1183,0
20230830,112600,165789583,1183,1183,1183,1183,0
20230830,112500,165789583,1183,1183,1183,1183,0
20230830,112400,165789583,1183,1183,1183,1183,0
20230830,112300,165789583,1183,1183,1183,1183,1
20230830,112200,165788400,1179,1179,1179,1179,0
20230830,112100,165788400,1179,1179,1179,1179,0
20230830,112000,165788400,1179,1179,1179,1179,0
20230830,111900,165788400,1179,1179,1179,1179,0
20230830,111800,165788400,1179,1179,1179,1179,10
20230830,111700,165776610,1179,1181,1181,1179,100
20230830,111600,165658640,1181,1184,1184,1181,438
20230830,111500,165140733,1184,1184,1184,1184,84
20230830,111400,165041277,1184,1184,1184,1184,0
20230830,111300,165041277,1184,1184,1184,1184,76
20230830,111200,164951293,1184,1184,1184,1184,0
20230830,111100,164951293,1184,1184,1184,1184,0
20230830,111000,164951293,1184,1184,1184,1184,1
20230830,110900,164950109,1183,1183,1183,1183,0
20230830,110800,164950109,1183,1183,1183,1183,0
20230830,110700,164950109,1183,1183,1183,1183,44
20230830,110600,164898057,1182,1182,1182,1182,208
20230830,110500,164652201,1182,1182,1182,1182,0
20230830,110400,164652201,1182,1182,1182,1182,2002
20230830,110300,162285837,1182,1182,1182,1182,900
20230830,110200,161222037,1184,1184,1184,1184,0
20230830,110100,161222037,1184,1184,1184,1184,0
20230830,110000,161222037,1184,1183,1184,1182,501
20230830,105900,160629737,1184,1187,1187,1184,663
20230830,105800,159843624,1188,1188,1188,1188,0
20230830,105700,159843624,1188,1188,1188,1188,0
20230830,105600,159843624,1188,1188,1188,1188,15
20230830,105500,159825804,1188,1188,1188,1188,0
20230830,105400,159825804,1188,1188,1188,1188,1948
20230830,105300,157511580,1188,1188,1188,1188,0
20230830,105200,157511580,1188,1188,1188,1188,164
20230830,105100,157316748,1188,1188,1188,1188,100
20230830,105000,157197948,1188,1188,1188,1188,9
20230830,104900,157187256,1188,1187,1188,1178,4575
20230830,104800,151781764,1188,1188,1188,1188,213
20230830,104700,151528720,1188,1188,1188,1188,213
20230830,104600,151275676,1188,1188,1188,1188,1183
20230830,104500,149870272,1188,1188,1188,1188,421
20230830,104400,149370124,1188,1188,1188,1188,373
20230830,104300,148927000,1188,1188,1188,1188,215
20230830,104200,148671580,1184,1184,1184,1184,38
20230830,104100,148626588,1184,1184,1184,1184,362
20230830,104000,148197980,1184,1184,1184,1184,173
20230830,103900,147993148,1183,1187,1187,1183,7901
20230830,103800,138632094,1187,1187,1187,1187,0
20230830,103700,138632094,1187,1188,1188,1187,755
20230830,103600,137735204,1189,1188,1189,1186,15246
20230830,103500,119632673,1188,1187,1189,1187,2650
20230830,103400,116483263,1187,1187,1187,1187,213
20230830,103300,116230432,1187,1186,1187,1186,1251
20230830,103200,114746526,1187,1186,1187,1186,240
20230830,103100,114461673,1186,1186,1186,1186,1698
20230830,103000,112447845,1186,1186,1186,1186,40
20230830,102900,112400405,1186,1186,1186,1186,2
20230830,102800,112398033,1186,1184,1186,1184,5805
20230830,102700,105516269,1185,1185,1185,1185,2573
20230830,102600,102467264,1184,1184,1184,1184,379
20230830,102500,102018528,1183,1183,1183,1183,1
20230830,102400,102017345,1184,1184,1184,1184,0
20230830,102300,102017345,1184,1184,1184,1184,231
20230830,102200,101743841,1183,1183,1183,1183,159
20230830,102100,101555744,1181,1181,1181,1181,0
20230830,102000,101555744,1181,1181,1181,1181,0
20230830,101900,101555744,1181,1182,1183,1181,343
20230830,101800,101150521,1182,1182,1182,1182,44
20230830,101700,101098513,1182,1182,1182,1182,10
20230830,101600,101086693,1180,1180,1180,1180,300
20230830,101500,100732693,1182,1182,1182,1182,30
20230830,101400,100697233,1182,1180,1182,1180,5549
20230830,101300,94144595,1182,1182,1182,1182,1
20230830,101200,94143413,1180,1180,1180,1180,5025
20230830,101100,88213913,1182,1182,1182,1182,0
20230830,101000,88213913,1182,1182,1182,1182,0
20230830,100900,88213913,1182,1182,1182,1182,6214
20230830,100800,80868965,1181,1182,1182,1181,1176
20230830,100700,79479933,1182,1182,1182,1182,39
20230830,100600,79433835,1181,1181,1181,1181,2042
20230830,100500,77022233,1181,1181,1181,1181,38
20230830,100400,76977355,1180,1181,1181,1180,1110
20230830,100300,75667345,1181,1181,1181,1181,0
20230830,100200,75667345,1181,1181,1181,1181,3725
20230830,100100,71268120,1181,1181,1181,1181,54
20230830,100000,71204346,1180,1180,1180,1180,4719
20230830,095900,65635926,1180,1180,1180,1180,3000
20230830,095800,62095926,1180,1180,1180,1180,5013
20230830,095700,56180586,1180,1180,1180,1180,0
20230830,095600,56180586,1180,1180,1180,1180,0
20230830,095500,56180586,1180,1180,1180,1180,292
20230830,095400,55836026,1180,1180,1180,1180,0
20230830,095300,55836026,1180,1180,1180,1180,1
20230830,095200,55834846,1178,1179,1180,1178,1262
20230830,095100,54347132,1179,1179,1179,1179,2358
20230830,095000,51567050,1178,1177,1178,1177,2501
20230830,094900,48621872,1175,1175,1175,1175,0
20230830,094800,48621872,1175,1176,1176,1175,200
20230830,094700,48386870,1175,1175,1175,1175,0
20230830,094600,48386870,1175,1175,1175,1175,50
20230830,094500,48328120,1179,1179,1179,1179,1901
20230830,094400,46086841,1177,1174,1179,1174,2288
20230830,094300,43399931,1174,1176,1176,1174,5608
20230830,094200,36808522,1175,1175,1175,1175,9067
20230830,094100,26154797,1175,1174,1175,1174,471
20230830,094000,25601805,1174,1174,1174,1174,736
20230830,093900,24737741,1175,1174,1175,1174,4718
20230830,093800,19194098,1172,1173,1173,1172,43
20230830,093700,19143686,1174,1174,1174,1174,39
20230830,093600,19097900,1174,1174,1174,1174,0
20230830,093500,19097900,1174,1173,1174,1173,52
20230830,093400,19036865,1173,1173,1173,1173,0
20230830,093300,19036865,1173,1173,1173,1173,321
20230830,093200,18660332,1172,1172,1172,1172,72
20230830,093100,18575948,1172,1172,1172,1172,147
20230830,093000,18403664,1173,1172,1174,1172,2085
20230830,092900,15959960,1172,1172,1172,1172,0
20230830,092800,15959960,1172,1172,1172,1172,754
20230830,092700,15076272,1172,1172,1172,1172,2185
20230830,092600,12515452,1171,1171,1171,1171,340
20230830,092500,12117312,1171,1173,1173,1171,938
20230830,092400,11018797,1173,1173,1173,1173,99
20230830,092300,10902670,1175,1175,1175,1175,0
20230830,092200,10902670,1175,1175,1175,1175,0
20230830,092100,10902670,1175,1175,1175,1175,0
20230830,092000,10902670,1175,1175,1175,1175,500
20230830,091900,10315170,1175,1175,1175,1175,0
20230830,091800,10315170,1175,1175,1175,1175,0
20230830,091700,10315170,1175,1175,1175,1175,0
20230830,091600,10315170,1175,1175,1175,1175,0
20230830,091500,10315170,1175,1175,1175,1175,51
20230830,091400,10255245,1175,1175,1175,1175,0
20230830,091300,10255245,1175,1175,1175,1175,0
20230830,091200,10255245,1175,1175,1175,1175,8
20230830,091100,10245845,1175,1175,1175,1175,0
20230830,091000,10245845,1175,1175,1175,1175,0
20230830,090900,10245845,1175,1175,1175,1175,2
20230830,090800,10243495,1174,1174,1174,1174,9
20230830,090700,10232929,1172,1172,1172,1172,500
20230830,090600,9646929,1175,1175,1175,1175,1
20230830,090500,9645754,1174,1174,1174,1174,204
20230830,090400,9406258,1174,1175,1175,1170,4006
20230830,090300,4714977,1173,1174,1174,1171,1023
20230830,090200,3514956,1174,1174,1174,1174,0
20230830,090100,3514956,1174,1174,1174,1174,1
20230830,090000,3513782,1174,1174,1174,1174,2993