KissMeData/031860/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,190900,1862235851,1000,1000,1000,1000,8756
20230830,190800,1862235851,1000,1000,1000,1000,0
20230830,190700,1862235851,1000,1000,1000,1000,0
20230830,190600,1862235851,1000,1000,1000,1000,0
20230830,190500,1862235851,1000,1000,1000,1000,0
20230830,190400,1862235851,1000,1000,1000,1000,0
20230830,190300,1862235851,1000,1000,1000,1000,0
20230830,190200,1862235851,1000,1000,1000,1000,0
20230830,190100,1862235851,1000,1000,1000,1000,0
20230830,190000,1862235851,1000,1000,1000,1000,0
20230830,185900,1862235851,1000,1000,1000,1000,0
20230830,185800,1862235851,1000,1000,1000,1000,0
20230830,185700,1862235851,1000,1000,1000,1000,0
20230830,185600,1862235851,1000,1000,1000,1000,0
20230830,185500,1862235851,1000,1000,1000,1000,0
20230830,185400,1862235851,1000,1000,1000,1000,0
20230830,185300,1862235851,1000,1000,1000,1000,0
20230830,185200,1862235851,1000,1000,1000,1000,0
20230830,185100,1862235851,1000,1000,1000,1000,0
20230830,185000,1862235851,1000,1000,1000,1000,0
20230830,184900,1862235851,1000,1000,1000,1000,0
20230830,184800,1862235851,1000,1000,1000,1000,0
20230830,184700,1862235851,1000,1000,1000,1000,0
20230830,184600,1862235851,1000,1000,1000,1000,0
20230830,184500,1862235851,1000,1000,1000,1000,0
20230830,184400,1862235851,1000,1000,1000,1000,0
20230830,184300,1862235851,1000,1000,1000,1000,0
20230830,184200,1862235851,1000,1000,1000,1000,0
20230830,184100,1862235851,1000,1000,1000,1000,0
20230830,184000,1862235851,1000,1000,1000,1000,0
20230830,183900,1862235851,1000,1000,1000,1000,8756
20230830,183800,1862235851,1000,1000,1000,1000,0
20230830,183700,1862235851,1000,1000,1000,1000,0
20230830,183600,1862235851,1000,1000,1000,1000,0
20230830,183500,1862235851,1000,1000,1000,1000,0
20230830,183400,1862235851,1000,1000,1000,1000,0
20230830,183300,1862235851,1000,1000,1000,1000,0
20230830,183200,1862235851,1000,1000,1000,1000,0
20230830,183100,1862235851,1000,1000,1000,1000,0
20230830,183000,1862235851,1000,1000,1000,1000,0
20230830,182900,1862235851,1000,1000,1000,1000,0
20230830,182800,1862235851,1000,1000,1000,1000,0
20230830,182700,1862235851,1000,1000,1000,1000,0
20230830,182600,1862235851,1000,1000,1000,1000,0
20230830,182500,1862235851,1000,1000,1000,1000,0
20230830,182400,1862235851,1000,1000,1000,1000,0
20230830,182300,1862235851,1000,1000,1000,1000,0
20230830,182200,1862235851,1000,1000,1000,1000,0
20230830,182100,1862235851,1000,1000,1000,1000,0
20230830,182000,1862235851,1000,1000,1000,1000,0
20230830,181900,1862235851,1000,1000,1000,1000,0
20230830,181800,1862235851,1000,1000,1000,1000,0
20230830,181700,1862235851,1000,1000,1000,1000,0
20230830,181600,1862235851,1000,1000,1000,1000,0
20230830,181500,1862235851,1000,1000,1000,1000,0
20230830,181400,1862235851,1000,1000,1000,1000,0
20230830,181300,1862235851,1000,1000,1000,1000,0
20230830,181200,1862235851,1000,1000,1000,1000,0
20230830,181100,1862235851,1000,1000,1000,1000,0
20230830,181000,1862235851,1000,1000,1000,1000,0
20230830,180900,1862235851,1000,1000,1000,1000,8756
20230830,180800,1862235851,1000,1000,1000,1000,0
20230830,180700,1862235851,1000,1000,1000,1000,0
20230830,180600,1862235851,1000,1000,1000,1000,0
20230830,180500,1862235851,1000,1000,1000,1000,0
20230830,180400,1862235851,1000,1000,1000,1000,0
20230830,180300,1862235851,1000,1000,1000,1000,0
20230830,180200,1862235851,1000,1000,1000,1000,0
20230830,180100,1862235851,1000,1000,1000,1000,0
20230830,180000,1862235851,1000,1000,1000,1000,0
20230830,175900,1862235851,1000,1000,1000,1000,0
20230830,175800,1862235851,1000,1000,1000,1000,0
20230830,175700,1862235851,1000,1000,1000,1000,0
20230830,175600,1862235851,1000,1000,1000,1000,0
20230830,175500,1862235851,1000,1000,1000,1000,0
20230830,175400,1862235851,1000,1000,1000,1000,0
20230830,175300,1862235851,1000,1000,1000,1000,0
20230830,175200,1862235851,1000,1000,1000,1000,0
20230830,175100,1862235851,1000,1000,1000,1000,0
20230830,175000,1862235851,1000,1000,1000,1000,0
20230830,174900,1862235851,1000,1000,1000,1000,0
20230830,174800,1862235851,1000,1000,1000,1000,0
20230830,174700,1862235851,1000,1000,1000,1000,0
20230830,174600,1862235851,1000,1000,1000,1000,0
20230830,174500,1862235851,1000,1000,1000,1000,0
20230830,174400,1862235851,1000,1000,1000,1000,0
20230830,174300,1862235851,1000,1000,1000,1000,0
20230830,174200,1862235851,1000,1000,1000,1000,0
20230830,174100,1862235851,1000,1000,1000,1000,0
20230830,174000,1862235851,1000,1000,1000,1000,0
20230830,173900,1862235851,1000,1000,1000,1000,8756
20230830,173800,1862235851,1000,1000,1000,1000,0
20230830,173700,1862235851,1000,1000,1000,1000,0
20230830,173600,1862235851,1000,1000,1000,1000,0
20230830,173500,1862235851,1000,1000,1000,1000,0
20230830,173400,1862235851,1000,1000,1000,1000,0
20230830,173300,1862235851,1000,1000,1000,1000,0
20230830,173200,1862235851,1000,1000,1000,1000,0
20230830,173100,1862235851,1000,1000,1000,1000,0
20230830,173000,1862235851,1000,1000,1000,1000,0
20230830,172900,1862235851,1000,1000,1000,1000,0
20230830,172800,1862235851,1000,1000,1000,1000,0
20230830,172700,1862235851,1000,1000,1000,1000,0
20230830,172600,1862235851,1000,1000,1000,1000,0
20230830,172500,1862235851,1000,1000,1000,1000,0
20230830,172400,1862235851,1000,1000,1000,1000,0
20230830,172300,1862235851,1000,1000,1000,1000,0
20230830,172200,1862235851,1000,1000,1000,1000,0
20230830,172100,1862235851,1000,1000,1000,1000,0
20230830,172000,1862235851,1000,1000,1000,1000,0
20230830,171900,1862235851,1000,1000,1000,1000,0
20230830,171800,1862235851,1000,1000,1000,1000,0
20230830,171700,1862235851,1000,1000,1000,1000,0
20230830,171600,1862235851,1000,1000,1000,1000,0
20230830,171500,1862235851,1000,1000,1000,1000,0
20230830,171400,1862235851,1000,1000,1000,1000,0
20230830,171300,1862235851,1000,1000,1000,1000,0
20230830,171200,1862235851,1000,1000,1000,1000,0
20230830,171100,1862235851,1000,1000,1000,1000,0
20230830,171000,1862235851,1000,1000,1000,1000,0
20230830,170900,1862235851,1000,1000,1000,1000,8756
20230830,170800,1862235851,1000,1000,1000,1000,0
20230830,170700,1862235851,1000,1000,1000,1000,0
20230830,170600,1862235851,1000,1000,1000,1000,0
20230830,170500,1862235851,1000,1000,1000,1000,0
20230830,170400,1862235851,1000,1000,1000,1000,0
20230830,170300,1862235851,1000,1000,1000,1000,0
20230830,170200,1862235851,1000,1000,1000,1000,0
20230830,170100,1862235851,1000,1000,1000,1000,0
20230830,170000,1862235851,1000,1000,1000,1000,0
20230830,165900,1862235851,1000,1000,1000,1000,0
20230830,165800,1862235851,1000,1000,1000,1000,0
20230830,165700,1862235851,1000,1000,1000,1000,0
20230830,165600,1862235851,1000,1000,1000,1000,0
20230830,165500,1862235851,1000,1000,1000,1000,0
20230830,165400,1862235851,1000,1000,1000,1000,0
20230830,165300,1862235851,1000,1000,1000,1000,0
20230830,165200,1862235851,1000,1000,1000,1000,0
20230830,165100,1862235851,1000,1000,1000,1000,0
20230830,165000,1862235851,1000,1000,1000,1000,0
20230830,164900,1862235851,1000,1000,1000,1000,0
20230830,164800,1862235851,1000,1000,1000,1000,0
20230830,164700,1862235851,1000,1000,1000,1000,0
20230830,164600,1862235851,1000,1000,1000,1000,0
20230830,164500,1862235851,1000,1000,1000,1000,0
20230830,164400,1862235851,1000,1000,1000,1000,0
20230830,164300,1862235851,1000,1000,1000,1000,0
20230830,164200,1862235851,1000,1000,1000,1000,0
20230830,164100,1862235851,1000,1000,1000,1000,0
20230830,164000,1862235851,1000,1000,1000,1000,0
20230830,163900,1862235851,1000,1000,1000,1000,8756
20230830,163800,1862235851,1000,1000,1000,1000,0
20230830,163700,1862235851,1000,1000,1000,1000,0
20230830,163600,1862235851,1000,1000,1000,1000,0
20230830,163500,1862235851,1000,1000,1000,1000,0
20230830,163400,1862235851,1000,1000,1000,1000,0
20230830,163300,1862235851,1000,1000,1000,1000,0
20230830,163200,1862235851,1000,1000,1000,1000,0
20230830,163100,1862235851,1000,1000,1000,1000,0
20230830,163000,1862235851,1000,1000,1000,1000,0
20230830,162900,1862235851,1000,1000,1000,1000,0
20230830,162800,1862235851,1000,1000,1000,1000,0
20230830,162700,1862235851,1000,1000,1000,1000,0
20230830,162600,1862235851,1000,1000,1000,1000,0
20230830,162500,1862235851,1000,1000,1000,1000,0
20230830,162400,1862235851,1000,1000,1000,1000,0
20230830,162300,1862235851,1000,1000,1000,1000,0
20230830,162200,1862235851,1000,1000,1000,1000,0
20230830,162100,1862235851,1000,1000,1000,1000,0
20230830,162000,1862235851,1000,1000,1000,1000,0
20230830,161900,1862235851,1000,1000,1000,1000,0
20230830,161800,1862235851,1000,1000,1000,1000,0
20230830,161700,1862235851,1000,1000,1000,1000,0
20230830,161600,1862235851,1000,1000,1000,1000,0
20230830,161500,1862235851,1000,1000,1000,1000,0
20230830,161400,1862235851,1000,1000,1000,1000,0
20230830,161300,1862235851,1000,1000,1000,1000,0
20230830,161200,1862235851,1000,1000,1000,1000,0
20230830,161100,1862235851,1000,1000,1000,1000,0
20230830,161000,1862235851,1000,1000,1000,1000,0
20230830,160900,1862235851,1000,1000,1000,1000,8756
20230830,160800,1862235851,1000,1000,1000,1000,0
20230830,160700,1862235851,1000,1000,1000,1000,0
20230830,160600,1862235851,1000,1000,1000,1000,0
20230830,160500,1862235851,1000,1000,1000,1000,0
20230830,160400,1862235851,1000,1000,1000,1000,0
20230830,160300,1862235851,1000,1000,1000,1000,0
20230830,160200,1862235851,1000,1000,1000,1000,0
20230830,160100,1862235851,1000,1000,1000,1000,0
20230830,160000,1862235851,1000,1000,1000,1000,0
20230830,155900,1862235851,1000,1000,1000,1000,0
20230830,155800,1862235851,1000,1000,1000,1000,0
20230830,155700,1862235851,1000,1000,1000,1000,0
20230830,155600,1862235851,1000,1000,1000,1000,0
20230830,155500,1862235851,1000,1000,1000,1000,0
20230830,155400,1862235851,1000,1000,1000,1000,0
20230830,155300,1862235851,1000,1000,1000,1000,0
20230830,155200,1862235851,1000,1000,1000,1000,0
20230830,155100,1862235851,1000,1000,1000,1000,0
20230830,155000,1862235851,1000,1000,1000,1000,0
20230830,154900,1862235851,1000,1000,1000,1000,0
20230830,154800,1862235851,1000,1000,1000,1000,0
20230830,154700,1862235851,1000,1000,1000,1000,0
20230830,154600,1862235851,1000,1000,1000,1000,0
20230830,154500,1862235851,1000,1000,1000,1000,0
20230830,154400,1862235851,1000,1000,1000,1000,0
20230830,154300,1862235851,1000,1000,1000,1000,0
20230830,154200,1862235851,1000,1000,1000,1000,0
20230830,154100,1862235851,1000,1000,1000,1000,0
20230830,154000,1862235851,1000,1000,1000,1000,0
20230830,153900,1862235851,1000,1000,1000,1000,8756
20230830,153800,1862235851,1000,1000,1000,1000,0
20230830,153700,1862235851,1000,1000,1000,1000,0
20230830,153600,1862235851,1000,1000,1000,1000,0
20230830,153500,1862235851,1000,1000,1000,1000,0
20230830,153400,1862235851,1000,1000,1000,1000,0
20230830,153300,1862235851,1000,1000,1000,1000,0
20230830,153200,1862235851,1000,1000,1000,1000,0
20230830,153100,1862235851,1000,1000,1000,1000,0
20230830,153000,1862235851,1000,1000,1000,1000,8756
20230830,152900,1853479851,1001,1001,1001,1001,0
20230830,152800,1853479851,1001,1001,1001,1001,0
20230830,152700,1853479851,1001,1001,1001,1001,0
20230830,152600,1853479851,1001,1001,1001,1001,0
20230830,152500,1853479851,1001,1001,1001,1001,0
20230830,152400,1853479851,1001,1001,1001,1001,0
20230830,152300,1853479851,1001,1001,1001,1001,0
20230830,152200,1853479851,1001,1001,1001,1001,0
20230830,152100,1853479851,1001,1001,1001,1001,0
20230830,152000,1853479851,1001,1001,1001,1001,0
20230830,151900,1853479851,1001,1008,1008,1001,13895
20230830,151800,1839552706,1004,1004,1004,1004,1
20230830,151700,1839551702,1008,1008,1008,1008,16
20230830,151600,1839535574,1008,1006,1008,1006,46
20230830,151500,1839489224,1008,1008,1008,1008,1
20230830,151400,1839488216,1009,1009,1009,1009,1
20230830,151300,1839487207,1005,1005,1005,1005,29
20230830,151200,1839458062,1009,1009,1009,1009,0
20230830,151100,1839458062,1009,1003,1009,1003,130
20230830,151000,1839327488,1008,1008,1008,1008,145
20230830,150900,1839181328,1009,1009,1009,1009,1
20230830,150800,1839180319,1008,1003,1008,1002,13264
20230830,150700,1825884881,1003,1008,1008,1003,10818
20230830,150600,1815014667,1008,1009,1009,1008,347
20230830,150500,1814664546,1009,1009,1009,1009,183
20230830,150400,1814479899,1009,1010,1011,1009,2495
20230830,150300,1811959770,1010,1010,1010,1010,1
20230830,150200,1811958760,1010,1011,1011,1010,421
20230830,150100,1811533130,1010,1010,1010,1010,75
20230830,150000,1811457380,1010,1011,1011,1009,1912
20230830,145900,1809524486,1013,1011,1013,1011,135
20230830,145800,1809387805,1011,1011,1011,1011,169
20230830,145700,1809216946,1011,1011,1011,1011,841
20230830,145600,1808366695,1011,1011,1012,1011,5845
20230830,145500,1802452386,1010,1011,1011,1010,2321
20230830,145400,1800107281,1016,1017,1017,1016,1399
20230830,145300,1798685306,1017,1009,1021,1009,72195
20230830,145200,1725245035,1010,1010,1010,1010,0
20230830,145100,1725245035,1010,1010,1010,1010,46
20230830,145000,1725198575,1009,1009,1009,1009,0
20230830,144900,1725198575,1009,1013,1013,1009,1259
20230830,144800,1723924008,1013,1012,1013,1012,4000
20230830,144700,1719875008,1009,1010,1010,1009,24
20230830,144600,1719850780,1009,1009,1009,1009,50
20230830,144500,1719800330,1008,1008,1008,1008,0
20230830,144400,1719800330,1008,1008,1008,1008,0
20230830,144300,1719800330,1008,1010,1010,1008,3000
20230830,144200,1716776270,1011,1010,1011,1010,2000
20230830,144100,1714755270,1010,1010,1010,1010,1781
20230830,144000,1712956460,1008,1015,1015,1008,17720
20230830,143900,1695084238,1015,1015,1016,1015,1178
20230830,143800,1693888558,1015,1007,1015,1007,49313
20230830,143700,1644093185,1005,1005,1005,1005,1001
20230830,143600,1643087180,1004,1004,1004,1004,0
20230830,143500,1643087180,1004,1004,1004,1004,1
20230830,143400,1643086176,1007,1007,1007,1007,2001
20230830,143300,1641071169,1005,1004,1005,1004,29212
20230830,143200,1611742171,1004,1004,1004,1004,0
20230830,143100,1611742171,1004,1004,1004,1004,307
20230830,143000,1611433943,1004,1004,1004,1004,379
20230830,142900,1611053427,1004,1004,1004,1004,1459
20230830,142800,1609588591,1004,1004,1004,1004,40
20230830,142700,1609548431,1005,1005,1005,1005,416
20230830,142600,1609130351,1005,1005,1005,1005,0
20230830,142500,1609130351,1005,1005,1005,1005,0
20230830,142400,1609130351,1005,1005,1005,1005,44
20230830,142300,1609086131,1005,1005,1005,1005,311
20230830,142200,1608773576,1005,1005,1005,1005,50
20230830,142100,1608723326,1005,1005,1005,1005,8964
20230830,142000,1599714506,1005,1005,1005,1004,9389
20230830,141900,1590278861,1005,1005,1005,1005,169
20230830,141800,1590109016,1005,1005,1005,1005,1
20230830,141700,1590108011,1005,1008,1008,1005,42
20230830,141600,1590065798,1005,1005,1005,1004,11594
20230830,141500,1578422042,1006,1007,1007,1006,8836
20230830,141400,1569532696,1007,1009,1009,1007,51
20230830,141300,1569481337,1010,1010,1010,1010,1
20230830,141200,1569480327,1010,1010,1010,1010,40
20230830,141100,1569439927,1006,1006,1006,1006,0
20230830,141000,1569439927,1006,1006,1006,1006,0
20230830,140900,1569439927,1006,1006,1006,1006,5388
20230830,140800,1564019599,1006,1006,1006,1005,3904
20230830,140700,1560094029,1006,1006,1006,1006,776
20230830,140600,1559313373,1010,1006,1010,1006,1877
20230830,140500,1557421015,1006,1007,1007,1006,10000
20230830,140400,1547360205,1007,1009,1009,1007,199
20230830,140300,1547159799,1010,1010,1010,1010,0
20230830,140200,1547159799,1010,1010,1010,1010,2747
20230830,140100,1544385329,1010,1011,1011,1010,5471
20230830,140000,1538859618,1011,1011,1011,1011,0
20230830,135900,1538859618,1011,1011,1011,1011,1
20230830,135800,1538858607,1011,1011,1011,1011,0
20230830,135700,1538858607,1011,1006,1011,1006,109
20230830,135600,1538748948,1006,1008,1009,1006,16501
20230830,135500,1522134519,1009,1009,1009,1009,0
20230830,135400,1522134519,1009,1009,1009,1009,0
20230830,135300,1522134519,1009,1009,1009,1009,328
20230830,135200,1521803567,1008,1009,1009,1008,1664
20230830,135100,1520125926,1009,1009,1009,1009,26083
20230830,135000,1493808179,1009,1009,1011,1009,8374
20230830,134900,1485353165,1011,1011,1011,1011,2224
20230830,134800,1483104701,1010,1010,1010,1010,10002
20230830,134700,1473002681,1010,1012,1012,1010,10000
20230830,134600,1462894408,1013,1015,1015,1013,10
20230830,134500,1462884260,1015,1015,1015,1015,1583
20230830,134400,1461277515,1015,1015,1015,1015,0
20230830,134300,1461277515,1015,1015,1015,1015,1291
20230830,134200,1459967150,1015,1015,1015,1015,0
20230830,134100,1459967150,1015,1015,1015,1015,128
20230830,134000,1459837230,1015,1015,1015,1015,485
20230830,133900,1459344955,1015,1015,1015,1015,4515
20230830,133800,1454762230,1014,1014,1014,1014,2205
20230830,133700,1452526360,1015,1012,1015,1012,219
20230830,133600,1452304142,1012,1012,1012,1012,5400
20230830,133500,1446839342,1017,1017,1017,1017,0
20230830,133400,1446839342,1017,1017,1017,1017,0
20230830,133300,1446839342,1017,1017,1017,1017,0
20230830,133200,1446839342,1017,1016,1017,1016,521
20230830,133100,1446309640,1018,1018,1018,1018,0
20230830,133000,1446309640,1018,1015,1018,1015,5146
20230830,132900,1441071867,1015,1015,1015,1015,51
20230830,132800,1441020102,1020,1012,1020,1012,17259
20230830,132700,1423435287,1011,1011,1011,1011,8656
20230830,132600,1414684071,1012,1012,1012,1012,3
20230830,132500,1414681035,1012,1012,1012,1012,370
20230830,132400,1414306595,1012,1012,1012,1012,1619
20230830,132300,1412668167,1019,1016,1019,1016,13279
20230830,132200,1399137860,1016,1015,1018,1012,10410
20230830,132100,1388552148,1019,1019,1019,1019,0
20230830,132000,1388552148,1019,1018,1019,1018,1000
20230830,131900,1387533354,1019,1019,1019,1019,0
20230830,131800,1387533354,1019,1020,1020,1019,2
20230830,131700,1387531315,1013,1013,1013,1013,5095
20230830,131600,1382370080,1010,1010,1010,1010,1
20230830,131500,1382369070,1013,1013,1013,1013,9
20230830,131400,1382359953,1010,1010,1010,1010,121
20230830,131300,1382237743,1013,1013,1013,1013,0
20230830,131200,1382237743,1013,1010,1013,1010,282
20230830,131100,1381952920,1013,1013,1013,1013,80
20230830,131000,1381871880,1013,1010,1013,1010,1704
20230830,130900,1380146804,1010,1010,1012,1010,5986
20230830,130800,1374100942,1010,1012,1012,1010,282
20230830,130700,1373815836,1012,1012,1012,1012,403
20230830,130600,1373408000,1013,1011,1013,1011,614
20230830,130500,1372786857,1011,1015,1015,1011,2136
20230830,130400,1370624680,1015,1018,1020,1015,8395
20230830,130300,1362078663,1020,1019,1020,1019,100
20230830,130200,1361976682,1021,1021,1021,1021,20
20230830,130100,1361956262,1021,1021,1021,1021,524
20230830,130000,1361421258,1022,1019,1022,1019,1371
20230830,125900,1360021209,1019,1015,1019,1015,2
20230830,125800,1360019175,1019,1019,1019,1019,25
20230830,125700,1359993700,1015,1019,1019,1015,164
20230830,125600,1359827210,1017,1019,1019,1017,14
20230830,125500,1359812946,1019,1019,1019,1019,0
20230830,125400,1359812946,1019,1019,1019,1019,20
20230830,125300,1359792566,1019,1019,1019,1019,12000
20230830,125200,1347564566,1018,1018,1018,1018,292
20230830,125100,1347267310,1019,1019,1019,1019,224
20230830,125000,1347039054,1019,1020,1023,1019,5125
20230830,124900,1341806114,1018,1018,1018,1018,1010
20230830,124800,1340777934,1018,1018,1018,1018,1460
20230830,124700,1339291654,1019,1019,1019,1019,2531
20230830,124600,1336712565,1019,1019,1019,1019,101
20230830,124500,1336609646,1019,1022,1023,1019,35890
20230830,124400,1300033265,1022,1023,1023,1022,14608
20230830,124300,1285102839,1023,1023,1023,1023,9
20230830,124200,1285093632,1023,1013,1023,1013,20361
20230830,124100,1264322336,1012,1016,1017,1012,1320
20230830,124000,1262980224,1016,1016,1016,1016,343
20230830,123900,1262631736,1015,1009,1015,1009,3124
20230830,123800,1259464052,1009,1015,1015,1009,19038
20230830,123700,1240223683,1015,1018,1019,1015,28726
20230830,123600,1211019799,1017,1019,1021,1017,27944
20230830,123500,1182530488,1020,1017,1020,1017,23187
20230830,123400,1158904013,1018,1016,1018,1011,1522
20230830,123300,1157356319,1011,1016,1017,1009,10906
20230830,123200,1146331449,1009,1011,1016,1009,38689
20230830,123100,1107241323,1013,1008,1013,1007,5201
20230830,123000,1101984928,1007,1012,1012,1007,4107
20230830,122900,1097840621,1011,1008,1014,1008,3845
20230830,122800,1093951780,1014,1014,1017,1006,7059
20230830,122700,1086799077,1016,1022,1023,1014,16098
20230830,122600,1070378891,1023,1018,1023,1010,32839
20230830,122500,1036893943,1019,1015,1019,1015,1560
20230830,122400,1035307222,1017,1017,1017,1017,0
20230830,122300,1035307222,1017,1016,1019,1016,3228
20230830,122200,1032020262,1017,1015,1017,1015,2718
20230830,122100,1029257167,1015,1015,1015,1015,2000
20230830,122000,1027227167,1010,1010,1010,1010,946
20230830,121900,1026271707,1010,1010,1010,1010,1200
20230830,121800,1025059707,1005,1008,1008,1005,20200
20230830,121700,1004729289,1008,1010,1010,1008,2792
20230830,121600,1001909767,1012,1019,1019,1011,1971
20230830,121500,999915899,1019,1015,1020,1015,18628
20230830,121400,980935657,1020,1010,1020,1010,29048
20230830,121300,951519980,1004,1006,1010,1004,56391
20230830,121200,894645068,1006,1003,1006,1003,11243
20230830,121100,883352149,1003,1003,1003,1003,390
20230830,121000,882960979,1004,1003,1004,1003,1100
20230830,120900,881857079,1004,1004,1004,1004,0
20230830,120800,881857079,1004,1003,1004,1000,10219
20230830,120700,871637452,1004,1004,1004,1004,1
20230830,120600,871636448,1003,1003,1003,1003,100
20230830,120500,871536148,1003,1003,1003,1003,16
20230830,120400,871520100,1003,1002,1003,1002,4111
20230830,120300,867398195,1002,1002,1002,1002,0
20230830,120200,867398195,1002,1002,1002,1002,1000
20230830,120100,866396195,1002,1002,1002,1002,0
20230830,120000,866396195,1002,1000,1002,1000,604
20230830,115900,865792193,1000,1000,1000,1000,1000
20230830,115800,864792193,1000,1000,1000,1000,3907
20230830,115700,860885193,1000,1002,1002,1000,5866
20230830,115600,855019167,1000,1000,1000,1000,204
20230830,115500,854815167,1000,1000,1000,1000,5
20230830,115400,854810167,1000,1000,1000,1000,101
20230830,115300,854709167,999,999,999,999,3010
20230830,115200,851702177,1002,1002,1002,1002,1
20230830,115100,851701175,999,999,999,999,2
20230830,115000,851699177,1003,1003,1003,1003,0
20230830,114900,851699177,1003,999,1003,999,57
20230830,114800,851642230,1003,1003,1003,1003,0
20230830,114700,851642230,1003,1003,1003,1003,386
20230830,114600,851255072,1003,1003,1005,1003,3155
20230830,114500,848088531,1004,999,1004,999,26049
20230830,114400,822050337,998,997,998,997,2175
20230830,114300,819881189,998,998,998,998,1000
20230830,114200,818883189,999,999,999,999,0
20230830,114100,818883189,999,1000,1000,997,2646
20230830,114000,816244188,999,1000,1000,999,1001
20230830,113900,815244188,999,999,999,999,69
20230830,113800,815175257,999,998,999,998,1315
20230830,113700,813861573,999,1000,1000,999,1219
20230830,113600,812643592,1000,1000,1000,1000,127
20230830,113500,812516592,999,999,1000,999,986
20230830,113400,811531577,998,998,998,997,68318
20230830,113300,743355752,998,999,999,998,4369
20230830,113200,738991122,1000,1000,1000,1000,531
20230830,113100,738460122,999,997,999,997,20033
20230830,113000,718447257,999,999,999,999,1297
20230830,112900,717151554,999,999,999,999,704
20230830,112800,716448258,999,999,999,999,363
20230830,112700,716085621,999,999,999,999,360
20230830,112600,715725981,999,999,999,999,0
20230830,112500,715725981,999,999,999,999,0
20230830,112400,715725981,999,999,999,999,0
20230830,112300,715725981,999,999,999,999,41
20230830,112200,715685022,999,999,999,999,1076
20230830,112100,714610098,999,999,999,999,1287
20230830,112000,713324385,999,1000,1000,999,1325
20230830,111900,712000385,998,997,999,997,2202
20230830,111800,709800590,998,998,998,998,2000
20230830,111700,707804590,997,997,997,997,96
20230830,111600,707708878,996,1000,1000,996,2000
20230830,111500,705712878,1000,999,1000,999,2370
20230830,111400,703342899,999,999,999,999,0
20230830,111300,703342899,999,999,999,995,1500
20230830,111200,701846399,1000,1000,1001,1000,17252
20230830,111100,684593399,1000,1002,1009,1000,5864
20230830,111000,678718058,1009,994,1009,994,93666
20230830,110900,585164645,994,994,994,994,1000
20230830,110800,584170645,995,995,995,995,0
20230830,110700,584170645,995,995,995,995,0
20230830,110600,584170645,995,994,995,994,1616
20230830,110500,582563524,992,992,992,992,0
20230830,110400,582563524,992,993,993,992,53
20230830,110300,582510945,995,995,995,995,0
20230830,110200,582510945,995,995,995,995,0
20230830,110100,582510945,995,995,995,995,1000
20230830,110000,581515945,995,995,995,995,1
20230830,105900,581514950,992,992,995,992,12
20230830,105800,581503043,996,996,996,996,0
20230830,105700,581503043,996,996,996,996,0
20230830,105600,581503043,996,996,996,996,138
20230830,105500,581365595,996,996,996,996,110
20230830,105400,581256035,996,995,996,995,4632
20230830,105300,576646693,990,988,995,988,23151
20230830,105200,553732952,983,988,989,983,6000
20230830,105100,547806142,988,988,988,988,98
20230830,105000,547709318,988,988,988,988,483
20230830,104900,547232114,988,988,988,988,20
20230830,104800,547212354,988,988,988,988,0
20230830,104700,547212354,988,983,988,983,1169
20230830,104600,546063212,983,983,983,983,0
20230830,104500,546063212,983,985,985,983,5002
20230830,104400,541146226,985,985,985,985,0
20230830,104300,541146226,985,985,985,985,3
20230830,104200,541143271,985,985,985,985,0
20230830,104100,541143271,985,985,985,985,3244
20230830,104000,537947931,985,985,985,985,1
20230830,103900,537946946,983,983,983,983,0
20230830,103800,537946946,983,983,983,983,0
20230830,103700,537946946,983,983,983,983,1300
20230830,103600,536669046,982,982,982,982,0
20230830,103500,536669046,982,982,982,982,0
20230830,103400,536669046,982,983,983,982,62
20230830,103300,536608101,983,983,983,983,664
20230830,103200,535955389,983,983,983,983,33
20230830,103100,535922950,983,983,983,983,2
20230830,103000,535920984,983,983,983,983,109
20230830,102900,535813837,982,982,982,982,720
20230830,102800,535106797,983,983,983,983,1176
20230830,102700,533950789,983,983,983,983,17
20230830,102600,533934078,985,983,985,983,21
20230830,102500,533913433,983,983,983,983,561
20230830,102400,533361970,983,983,983,983,2
20230830,102300,533360004,985,986,989,985,1595
20230830,102200,531788924,985,985,985,985,1110
20230830,102100,530695574,990,986,990,985,76
20230830,102000,530620694,991,991,991,991,1
20230830,101900,530619703,991,991,991,991,0
20230830,101800,530619703,991,991,991,991,87
20230830,101700,530533486,991,990,991,990,1221
20230830,101600,529323840,990,990,990,990,18
20230830,101500,529306020,991,991,991,991,180
20230830,101400,529127640,991,991,991,991,50
20230830,101300,529078090,992,991,993,991,1034
20230830,101200,528051851,993,993,993,993,1
20230830,101100,528050858,983,995,995,983,401
20230830,101000,527652347,987,991,998,987,18482
20230830,100900,509291072,990,983,991,983,68858
20230830,100800,441163935,983,981,983,975,84735
20230830,100700,358448963,981,980,981,980,25180
20230830,100600,333764741,982,982,982,982,0
20230830,100500,333764741,982,982,982,982,20
20230830,100400,333745101,982,982,982,982,3020
20230830,100300,330779461,982,973,982,973,22148
20230830,100200,309108135,974,974,974,974,0
20230830,100100,309108135,974,974,974,974,1
20230830,100000,309107161,969,968,969,968,526
20230830,095900,308597988,970,975,975,970,3687
20230830,095800,305021593,970,976,976,970,1001
20230830,095700,304050617,970,971,971,970,820
20230830,095600,303255105,978,971,978,971,749
20230830,095500,302527819,979,979,979,979,0
20230830,095400,302527819,979,979,979,979,97
20230830,095300,302432856,979,983,983,971,1213
20230830,095200,301251610,988,988,988,988,0
20230830,095100,301251610,988,966,988,966,41232
20230830,095000,260873845,966,965,966,965,2188
20230830,094900,258762113,966,966,966,966,0
20230830,094800,258762113,966,966,966,966,1
20230830,094700,258761147,966,966,966,966,2001
20230830,094600,256828181,966,961,966,960,106
20230830,094500,256726368,967,967,967,961,558
20230830,094400,256186788,960,967,967,960,21
20230830,094300,256166621,960,961,969,960,5029
20230830,094200,251328624,969,969,969,969,28
20230830,094100,251301492,971,971,971,971,24
20230830,094000,251278188,973,970,973,967,7888
20230830,093900,243648376,975,975,975,975,105
20230830,093800,243546001,975,982,982,970,19975
20230830,093700,224104197,977,988,990,977,23373
20230830,093600,201019031,990,983,990,976,46886
20230830,093500,154886262,990,975,990,967,24051
20230830,093400,131194261,975,976,988,973,10203
20230830,093300,121205497,956,966,990,948,31629
20230830,093200,90281031,969,951,969,951,13319
20230830,093100,77468150,951,950,952,950,1003
20230830,093000,76513480,953,950,953,950,150
20230830,092900,76370928,950,950,950,950,0
20230830,092800,76370928,950,950,950,950,115
20230830,092700,76261678,950,950,950,949,1232
20230830,092600,75091625,950,950,950,950,0
20230830,092500,75091625,950,950,950,950,9450
20230830,092400,66114125,950,947,950,947,17702
20230830,092300,49317762,947,947,947,947,653
20230830,092200,48699371,947,947,947,947,1666
20230830,092100,47121669,947,947,947,947,0
20230830,092000,47121669,947,947,947,947,207
20230830,091900,46925640,947,947,947,947,48
20230830,091800,46880184,948,947,948,947,406
20230830,091700,46495672,947,944,947,944,669
20230830,091600,45862519,943,943,943,943,404
20230830,091500,45481547,941,941,941,941,0
20230830,091400,45481547,941,941,941,941,94
20230830,091300,45393093,941,941,941,941,971
20230830,091200,44479382,943,943,943,943,0
20230830,091100,44479382,943,944,944,942,1744
20230830,091000,42835921,945,949,949,945,407
20230830,090900,42450106,949,949,949,949,400
20230830,090800,42070506,949,943,949,943,415
20230830,090700,41676701,943,946,964,943,25866
20230830,090600,16852920,947,937,947,937,276
20230830,090500,16594298,937,937,937,937,1
20230830,090400,16593361,934,934,934,934,44
20230830,090300,16552265,933,933,933,933,0
20230830,090200,16552265,933,933,933,933,5022
20230830,090100,11866739,933,938,938,933,6600
20230830,090000,5697039,938,952,952,938,6022