KissMeData/085310/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194500,219555718,1070,1070,1070,1070,10324
20230830,194400,219555718,1070,1070,1070,1070,0
20230830,194300,219555718,1070,1070,1070,1070,0
20230830,194200,219555718,1070,1070,1070,1070,0
20230830,194100,219555718,1070,1070,1070,1070,0
20230830,194000,219555718,1070,1070,1070,1070,0
20230830,193900,219555718,1070,1070,1070,1070,0
20230830,193800,219555718,1070,1070,1070,1070,0
20230830,193700,219555718,1070,1070,1070,1070,0
20230830,193600,219555718,1070,1070,1070,1070,0
20230830,193500,219555718,1070,1070,1070,1070,0
20230830,193400,219555718,1070,1070,1070,1070,0
20230830,193300,219555718,1070,1070,1070,1070,0
20230830,193200,219555718,1070,1070,1070,1070,0
20230830,193100,219555718,1070,1070,1070,1070,0
20230830,193000,219555718,1070,1070,1070,1070,0
20230830,192900,219555718,1070,1070,1070,1070,0
20230830,192800,219555718,1070,1070,1070,1070,0
20230830,192700,219555718,1070,1070,1070,1070,0
20230830,192600,219555718,1070,1070,1070,1070,0
20230830,192500,219555718,1070,1070,1070,1070,0
20230830,192400,219555718,1070,1070,1070,1070,0
20230830,192300,219555718,1070,1070,1070,1070,0
20230830,192200,219555718,1070,1070,1070,1070,0
20230830,192100,219555718,1070,1070,1070,1070,0
20230830,192000,219555718,1070,1070,1070,1070,0
20230830,191900,219555718,1070,1070,1070,1070,0
20230830,191800,219555718,1070,1070,1070,1070,0
20230830,191700,219555718,1070,1070,1070,1070,0
20230830,191600,219555718,1070,1070,1070,1070,0
20230830,191500,219555718,1070,1070,1070,1070,10324
20230830,191400,219555718,1070,1070,1070,1070,0
20230830,191300,219555718,1070,1070,1070,1070,0
20230830,191200,219555718,1070,1070,1070,1070,0
20230830,191100,219555718,1070,1070,1070,1070,0
20230830,191000,219555718,1070,1070,1070,1070,0
20230830,190900,219555718,1070,1070,1070,1070,0
20230830,190800,219555718,1070,1070,1070,1070,0
20230830,190700,219555718,1070,1070,1070,1070,0
20230830,190600,219555718,1070,1070,1070,1070,0
20230830,190500,219555718,1070,1070,1070,1070,0
20230830,190400,219555718,1070,1070,1070,1070,0
20230830,190300,219555718,1070,1070,1070,1070,0
20230830,190200,219555718,1070,1070,1070,1070,0
20230830,190100,219555718,1070,1070,1070,1070,0
20230830,190000,219555718,1070,1070,1070,1070,0
20230830,185900,219555718,1070,1070,1070,1070,0
20230830,185800,219555718,1070,1070,1070,1070,0
20230830,185700,219555718,1070,1070,1070,1070,0
20230830,185600,219555718,1070,1070,1070,1070,0
20230830,185500,219555718,1070,1070,1070,1070,0
20230830,185400,219555718,1070,1070,1070,1070,0
20230830,185300,219555718,1070,1070,1070,1070,0
20230830,185200,219555718,1070,1070,1070,1070,0
20230830,185100,219555718,1070,1070,1070,1070,0
20230830,185000,219555718,1070,1070,1070,1070,0
20230830,184900,219555718,1070,1070,1070,1070,0
20230830,184800,219555718,1070,1070,1070,1070,0
20230830,184700,219555718,1070,1070,1070,1070,0
20230830,184600,219555718,1070,1070,1070,1070,0
20230830,184500,219555718,1070,1070,1070,1070,10324
20230830,184400,219555718,1070,1070,1070,1070,0
20230830,184300,219555718,1070,1070,1070,1070,0
20230830,184200,219555718,1070,1070,1070,1070,0
20230830,184100,219555718,1070,1070,1070,1070,0
20230830,184000,219555718,1070,1070,1070,1070,0
20230830,183900,219555718,1070,1070,1070,1070,0
20230830,183800,219555718,1070,1070,1070,1070,0
20230830,183700,219555718,1070,1070,1070,1070,0
20230830,183600,219555718,1070,1070,1070,1070,0
20230830,183500,219555718,1070,1070,1070,1070,0
20230830,183400,219555718,1070,1070,1070,1070,0
20230830,183300,219555718,1070,1070,1070,1070,0
20230830,183200,219555718,1070,1070,1070,1070,0
20230830,183100,219555718,1070,1070,1070,1070,0
20230830,183000,219555718,1070,1070,1070,1070,0
20230830,182900,219555718,1070,1070,1070,1070,0
20230830,182800,219555718,1070,1070,1070,1070,0
20230830,182700,219555718,1070,1070,1070,1070,0
20230830,182600,219555718,1070,1070,1070,1070,0
20230830,182500,219555718,1070,1070,1070,1070,0
20230830,182400,219555718,1070,1070,1070,1070,0
20230830,182300,219555718,1070,1070,1070,1070,0
20230830,182200,219555718,1070,1070,1070,1070,0
20230830,182100,219555718,1070,1070,1070,1070,0
20230830,182000,219555718,1070,1070,1070,1070,0
20230830,181900,219555718,1070,1070,1070,1070,0
20230830,181800,219555718,1070,1070,1070,1070,0
20230830,181700,219555718,1070,1070,1070,1070,0
20230830,181600,219555718,1070,1070,1070,1070,0
20230830,181500,219555718,1070,1070,1070,1070,10324
20230830,181400,219555718,1070,1070,1070,1070,0
20230830,181300,219555718,1070,1070,1070,1070,0
20230830,181200,219555718,1070,1070,1070,1070,0
20230830,181100,219555718,1070,1070,1070,1070,0
20230830,181000,219555718,1070,1070,1070,1070,0
20230830,180900,219555718,1070,1070,1070,1070,0
20230830,180800,219555718,1070,1070,1070,1070,0
20230830,180700,219555718,1070,1070,1070,1070,0
20230830,180600,219555718,1070,1070,1070,1070,0
20230830,180500,219555718,1070,1070,1070,1070,0
20230830,180400,219555718,1070,1070,1070,1070,0
20230830,180300,219555718,1070,1070,1070,1070,0
20230830,180200,219555718,1070,1070,1070,1070,0
20230830,180100,219555718,1070,1070,1070,1070,0
20230830,180000,219555718,1070,1070,1070,1070,0
20230830,175900,219555718,1070,1070,1070,1070,0
20230830,175800,219555718,1070,1070,1070,1070,0
20230830,175700,219555718,1070,1070,1070,1070,0
20230830,175600,219555718,1070,1070,1070,1070,0
20230830,175500,219555718,1070,1070,1070,1070,0
20230830,175400,219555718,1070,1070,1070,1070,0
20230830,175300,219555718,1070,1070,1070,1070,0
20230830,175200,219555718,1070,1070,1070,1070,0
20230830,175100,219555718,1070,1070,1070,1070,0
20230830,175000,219555718,1070,1070,1070,1070,0
20230830,174900,219555718,1070,1070,1070,1070,0
20230830,174800,219555718,1070,1070,1070,1070,0
20230830,174700,219555718,1070,1070,1070,1070,0
20230830,174600,219555718,1070,1070,1070,1070,0
20230830,174500,219555718,1070,1070,1070,1070,10324
20230830,174400,219555718,1070,1070,1070,1070,0
20230830,174300,219555718,1070,1070,1070,1070,0
20230830,174200,219555718,1070,1070,1070,1070,0
20230830,174100,219555718,1070,1070,1070,1070,0
20230830,174000,219555718,1070,1070,1070,1070,0
20230830,173900,219555718,1070,1070,1070,1070,0
20230830,173800,219555718,1070,1070,1070,1070,0
20230830,173700,219555718,1070,1070,1070,1070,0
20230830,173600,219555718,1070,1070,1070,1070,0
20230830,173500,219555718,1070,1070,1070,1070,0
20230830,173400,219555718,1070,1070,1070,1070,0
20230830,173300,219555718,1070,1070,1070,1070,0
20230830,173200,219555718,1070,1070,1070,1070,0
20230830,173100,219555718,1070,1070,1070,1070,0
20230830,173000,219555718,1070,1070,1070,1070,0
20230830,172900,219555718,1070,1070,1070,1070,0
20230830,172800,219555718,1070,1070,1070,1070,0
20230830,172700,219555718,1070,1070,1070,1070,0
20230830,172600,219555718,1070,1070,1070,1070,0
20230830,172500,219555718,1070,1070,1070,1070,0
20230830,172400,219555718,1070,1070,1070,1070,0
20230830,172300,219555718,1070,1070,1070,1070,0
20230830,172200,219555718,1070,1070,1070,1070,0
20230830,172100,219555718,1070,1070,1070,1070,0
20230830,172000,219555718,1070,1070,1070,1070,0
20230830,171900,219555718,1070,1070,1070,1070,0
20230830,171800,219555718,1070,1070,1070,1070,0
20230830,171700,219555718,1070,1070,1070,1070,0
20230830,171600,219555718,1070,1070,1070,1070,0
20230830,171500,219555718,1070,1070,1070,1070,10324
20230830,171400,219555718,1070,1070,1070,1070,0
20230830,171300,219555718,1070,1070,1070,1070,0
20230830,171200,219555718,1070,1070,1070,1070,0
20230830,171100,219555718,1070,1070,1070,1070,0
20230830,171000,219555718,1070,1070,1070,1070,0
20230830,170900,219555718,1070,1070,1070,1070,0
20230830,170800,219555718,1070,1070,1070,1070,0
20230830,170700,219555718,1070,1070,1070,1070,0
20230830,170600,219555718,1070,1070,1070,1070,0
20230830,170500,219555718,1070,1070,1070,1070,0
20230830,170400,219555718,1070,1070,1070,1070,0
20230830,170300,219555718,1070,1070,1070,1070,0
20230830,170200,219555718,1070,1070,1070,1070,0
20230830,170100,219555718,1070,1070,1070,1070,0
20230830,170000,219555718,1070,1070,1070,1070,0
20230830,165900,219555718,1070,1070,1070,1070,0
20230830,165800,219555718,1070,1070,1070,1070,0
20230830,165700,219555718,1070,1070,1070,1070,0
20230830,165600,219555718,1070,1070,1070,1070,0
20230830,165500,219555718,1070,1070,1070,1070,0
20230830,165400,219555718,1070,1070,1070,1070,0
20230830,165300,219555718,1070,1070,1070,1070,0
20230830,165200,219555718,1070,1070,1070,1070,0
20230830,165100,219555718,1070,1070,1070,1070,0
20230830,165000,219555718,1070,1070,1070,1070,0
20230830,164900,219555718,1070,1070,1070,1070,0
20230830,164800,219555718,1070,1070,1070,1070,0
20230830,164700,219555718,1070,1070,1070,1070,0
20230830,164600,219555718,1070,1070,1070,1070,0
20230830,164500,219555718,1070,1070,1070,1070,10324
20230830,164400,219555718,1070,1070,1070,1070,0
20230830,164300,219555718,1070,1070,1070,1070,0
20230830,164200,219555718,1070,1070,1070,1070,0
20230830,164100,219555718,1070,1070,1070,1070,0
20230830,164000,219555718,1070,1070,1070,1070,0
20230830,163900,219555718,1070,1070,1070,1070,0
20230830,163800,219555718,1070,1070,1070,1070,0
20230830,163700,219555718,1070,1070,1070,1070,0
20230830,163600,219555718,1070,1070,1070,1070,0
20230830,163500,219555718,1070,1070,1070,1070,0
20230830,163400,219555718,1070,1070,1070,1070,0
20230830,163300,219555718,1070,1070,1070,1070,0
20230830,163200,219555718,1070,1070,1070,1070,0
20230830,163100,219555718,1070,1070,1070,1070,0
20230830,163000,219555718,1070,1070,1070,1070,0
20230830,162900,219555718,1070,1070,1070,1070,0
20230830,162800,219555718,1070,1070,1070,1070,0
20230830,162700,219555718,1070,1070,1070,1070,0
20230830,162600,219555718,1070,1070,1070,1070,0
20230830,162500,219555718,1070,1070,1070,1070,0
20230830,162400,219555718,1070,1070,1070,1070,0
20230830,162300,219555718,1070,1070,1070,1070,0
20230830,162200,219555718,1070,1070,1070,1070,0
20230830,162100,219555718,1070,1070,1070,1070,0
20230830,162000,219555718,1070,1070,1070,1070,0
20230830,161900,219555718,1070,1070,1070,1070,0
20230830,161800,219555718,1070,1070,1070,1070,0
20230830,161700,219555718,1070,1070,1070,1070,0
20230830,161600,219555718,1070,1070,1070,1070,0
20230830,161500,219555718,1070,1070,1070,1070,10324
20230830,161400,219555718,1070,1070,1070,1070,0
20230830,161300,219555718,1070,1070,1070,1070,0
20230830,161200,219555718,1070,1070,1070,1070,0
20230830,161100,219555718,1070,1070,1070,1070,0
20230830,161000,219555718,1070,1070,1070,1070,0
20230830,160900,219555718,1070,1070,1070,1070,0
20230830,160800,219555718,1070,1070,1070,1070,0
20230830,160700,219555718,1070,1070,1070,1070,0
20230830,160600,219555718,1070,1070,1070,1070,0
20230830,160500,219555718,1070,1070,1070,1070,0
20230830,160400,219555718,1070,1070,1070,1070,0
20230830,160300,219555718,1070,1070,1070,1070,0
20230830,160200,219555718,1070,1070,1070,1070,0
20230830,160100,219555718,1070,1070,1070,1070,0
20230830,160000,219555718,1070,1070,1070,1070,0
20230830,155900,219555718,1070,1070,1070,1070,0
20230830,155800,219555718,1070,1070,1070,1070,0
20230830,155700,219555718,1070,1070,1070,1070,0
20230830,155600,219555718,1070,1070,1070,1070,0
20230830,155500,219555718,1070,1070,1070,1070,0
20230830,155400,219555718,1070,1070,1070,1070,0
20230830,155300,219555718,1070,1070,1070,1070,0
20230830,155200,219555718,1070,1070,1070,1070,0
20230830,155100,219555718,1070,1070,1070,1070,0
20230830,155000,219555718,1070,1070,1070,1070,0
20230830,154900,219555718,1070,1070,1070,1070,0
20230830,154800,219555718,1070,1070,1070,1070,0
20230830,154700,219555718,1070,1070,1070,1070,0
20230830,154600,219555718,1070,1070,1070,1070,0
20230830,154500,219555718,1070,1070,1070,1070,10324
20230830,154400,219555718,1070,1070,1070,1070,0
20230830,154300,219555718,1070,1070,1070,1070,0
20230830,154200,219555718,1070,1070,1070,1070,0
20230830,154100,219555718,1070,1070,1070,1070,0
20230830,154000,219555718,1070,1070,1070,1070,0
20230830,153900,219555718,1070,1070,1070,1070,0
20230830,153800,219555718,1070,1070,1070,1070,0
20230830,153700,219555718,1070,1070,1070,1070,0
20230830,153600,219555718,1070,1070,1070,1070,0
20230830,153500,219555718,1070,1070,1070,1070,0
20230830,153400,219555718,1070,1070,1070,1070,0
20230830,153300,219555718,1070,1070,1070,1070,0
20230830,153200,219555718,1070,1070,1070,1070,0
20230830,153100,219555718,1070,1070,1070,1070,0
20230830,153000,219555718,1070,1070,1070,1070,10324
20230830,152900,208509038,1071,1071,1071,1071,0
20230830,152800,208509038,1071,1071,1071,1071,0
20230830,152700,208509038,1071,1071,1071,1071,0
20230830,152600,208509038,1071,1071,1071,1071,0
20230830,152500,208509038,1071,1071,1071,1071,0
20230830,152400,208509038,1071,1071,1071,1071,0
20230830,152300,208509038,1071,1071,1071,1071,0
20230830,152200,208509038,1071,1071,1071,1071,0
20230830,152100,208509038,1071,1071,1071,1071,0
20230830,152000,208509038,1071,1071,1071,1071,0
20230830,151900,208509038,1071,1070,1077,1070,1026
20230830,151800,207411152,1070,1071,1071,1070,1172
20230830,151700,206156690,1071,1072,1073,1071,1002
20230830,151600,205081549,1077,1077,1077,1077,31
20230830,151500,205048162,1071,1072,1072,1071,3
20230830,151400,205044948,1071,1071,1077,1071,28
20230830,151300,205014822,1071,1077,1077,1071,35
20230830,151200,204977175,1075,1075,1075,1075,0
20230830,151100,204977175,1075,1074,1075,1074,1074
20230830,151000,203822700,1074,1072,1074,1072,4020
20230830,150900,199508442,1071,1071,1071,1071,0
20230830,150800,199508442,1071,1071,1071,1071,0
20230830,150700,199508442,1071,1071,1071,1071,1
20230830,150600,199507371,1071,1071,1071,1071,0
20230830,150500,199507371,1071,1071,1071,1071,1
20230830,150400,199506300,1072,1072,1072,1072,144
20230830,150300,199351932,1071,1071,1071,1071,1028
20230830,150200,198250944,1071,1070,1071,1070,21
20230830,150100,198228454,1071,1071,1071,1070,83
20230830,150000,198139592,1070,1071,1071,1070,506
20230830,145900,197598166,1070,1070,1070,1070,31
20230830,145800,197564996,1070,1070,1070,1070,0
20230830,145700,197564996,1070,1070,1072,1070,20
20230830,145600,197543594,1070,1074,1074,1070,502
20230830,145500,197005950,1070,1074,1074,1070,434
20230830,145400,196540489,1071,1071,1071,1071,0
20230830,145300,196540489,1071,1072,1072,1071,2
20230830,145200,196538346,1071,1071,1071,1071,0
20230830,145100,196538346,1071,1074,1075,1071,9
20230830,145000,196528685,1071,1071,1071,1071,162
20230830,144900,196355183,1071,1074,1074,1071,2
20230830,144800,196353038,1071,1072,1073,1071,204
20230830,144700,196134351,1073,1073,1073,1073,171
20230830,144600,195950868,1075,1073,1078,1073,15
20230830,144500,195934739,1076,1073,1078,1073,18
20230830,144400,195915380,1077,1072,1077,1070,4512
20230830,144300,191083918,1072,1075,1077,1072,3
20230830,144200,191080694,1072,1074,1074,1072,2
20230830,144100,191078548,1072,1072,1077,1072,15
20230830,144000,191062440,1075,1075,1075,1075,1
20230830,143900,191061365,1071,1070,1074,1070,504
20230830,143800,190521079,1070,1072,1072,1070,18958
20230830,143700,170217863,1072,1072,1073,1072,328
20230830,143600,169865921,1072,1073,1073,1072,1675
20230830,143500,168068647,1073,1075,1075,1073,2921
20230830,143400,164930917,1075,1075,1075,1075,0
20230830,143300,164930917,1075,1075,1075,1075,0
20230830,143200,164930917,1075,1075,1075,1075,0
20230830,143100,164930917,1075,1075,1075,1075,600
20230830,143000,164285917,1075,1075,1075,1075,0
20230830,142900,164285917,1075,1075,1075,1075,11
20230830,142800,164274092,1077,1077,1077,1077,1
20230830,142700,164273015,1075,1078,1078,1075,213
20230830,142600,164043425,1078,1078,1078,1078,1
20230830,142500,164042347,1076,1077,1077,1076,3
20230830,142400,164039118,1078,1077,1078,1077,11
20230830,142300,164027270,1078,1078,1078,1078,1
20230830,142200,164026192,1078,1079,1079,1078,11
20230830,142100,164014333,1079,1076,1079,1075,302
20230830,142000,163688760,1076,1076,1076,1076,6
20230830,141900,163682304,1075,1076,1076,1075,2
20230830,141800,163680153,1075,1078,1078,1075,3
20230830,141700,163676922,1075,1075,1075,1075,0
20230830,141600,163676922,1075,1075,1075,1075,0
20230830,141500,163676922,1075,1074,1075,1074,95
20230830,141400,163574806,1074,1075,1075,1074,251
20230830,141300,163304982,1075,1075,1075,1075,0
20230830,141200,163304982,1075,1075,1075,1075,0
20230830,141100,163304982,1075,1075,1075,1075,0
20230830,141000,163304982,1075,1075,1075,1075,0
20230830,140900,163304982,1075,1075,1075,1075,0
20230830,140800,163304982,1075,1080,1080,1075,1502
20230830,140700,161689951,1076,1076,1076,1076,2
20230830,140600,161687799,1079,1079,1079,1079,1
20230830,140500,161686720,1076,1076,1076,1076,0
20230830,140400,161686720,1076,1077,1077,1076,656
20230830,140300,160980814,1076,1076,1076,1076,0
20230830,140200,160980814,1076,1076,1076,1076,0
20230830,140100,160980814,1076,1076,1076,1076,0
20230830,140000,160980814,1076,1076,1076,1076,0
20230830,135900,160980814,1076,1076,1076,1076,0
20230830,135800,160980814,1076,1076,1076,1076,0
20230830,135700,160980814,1076,1076,1076,1076,0
20230830,135600,160980814,1076,1076,1076,1076,0
20230830,135500,160980814,1076,1076,1076,1076,0
20230830,135400,160980814,1076,1076,1076,1076,0
20230830,135300,160980814,1076,1076,1076,1076,0
20230830,135200,160980814,1076,1076,1076,1076,0
20230830,135100,160980814,1076,1076,1076,1076,467
20230830,135000,160478322,1080,1080,1080,1080,0
20230830,134900,160478322,1080,1080,1080,1080,0
20230830,134800,160478322,1080,1080,1080,1080,0
20230830,134700,160478322,1080,1080,1080,1080,0
20230830,134600,160478322,1080,1080,1080,1080,0
20230830,134500,160478322,1080,1080,1080,1080,0
20230830,134400,160478322,1080,1080,1080,1080,0
20230830,134300,160478322,1080,1080,1080,1080,1010
20230830,134200,159387522,1080,1080,1080,1080,0
20230830,134100,159387522,1080,1080,1080,1080,0
20230830,134000,159387522,1080,1080,1080,1080,0
20230830,133900,159387522,1080,1080,1080,1080,0
20230830,133800,159387522,1080,1080,1080,1080,0
20230830,133700,159387522,1080,1080,1080,1080,38
20230830,133600,159346482,1080,1075,1080,1075,1001
20230830,133500,158270402,1075,1076,1076,1075,941
20230830,133400,157258386,1075,1075,1075,1075,0
20230830,133300,157258386,1075,1075,1075,1075,707
20230830,133200,156498361,1076,1077,1077,1076,1186
20230830,133100,155222194,1077,1077,1077,1077,687
20230830,133000,154482295,1078,1079,1079,1078,961
20230830,132900,153446335,1080,1078,1080,1078,26
20230830,132800,153418301,1078,1078,1078,1078,151
20230830,132700,153255523,1079,1079,1079,1079,496
20230830,132600,152720339,1079,1079,1079,1079,1
20230830,132500,152719260,1079,1079,1079,1079,34
20230830,132400,152682574,1081,1081,1081,1081,0
20230830,132300,152682574,1081,1081,1081,1081,0
20230830,132200,152682574,1081,1081,1081,1081,0
20230830,132100,152682574,1081,1081,1081,1081,0
20230830,132000,152682574,1081,1080,1081,1079,101
20230830,131900,152573592,1081,1081,1081,1081,0
20230830,131800,152573592,1081,1081,1081,1081,0
20230830,131700,152573592,1081,1081,1081,1081,631
20230830,131600,151891481,1081,1081,1081,1081,0
20230830,131500,151891481,1081,1081,1081,1081,0
20230830,131400,151891481,1081,1081,1081,1081,0
20230830,131300,151891481,1081,1081,1081,1081,0
20230830,131200,151891481,1081,1081,1081,1081,0
20230830,131100,151891481,1081,1081,1081,1081,0
20230830,131000,151891481,1081,1081,1081,1081,0
20230830,130900,151891481,1081,1081,1081,1081,0
20230830,130800,151891481,1081,1081,1081,1081,0
20230830,130700,151891481,1081,1081,1081,1081,1
20230830,130600,151890400,1080,1080,1080,1080,57
20230830,130500,151828840,1079,1079,1079,1079,0
20230830,130400,151828840,1079,1080,1080,1079,86
20230830,130300,151736042,1080,1080,1080,1080,18
20230830,130200,151716602,1080,1080,1080,1080,0
20230830,130100,151716602,1080,1080,1080,1080,500
20230830,130000,151176602,1079,1079,1079,1079,5
20230830,125900,151171207,1078,1078,1078,1078,0
20230830,125800,151171207,1078,1078,1078,1078,200
20230830,125700,150955607,1078,1078,1078,1078,0
20230830,125600,150955607,1078,1078,1078,1078,0
20230830,125500,150955607,1078,1078,1078,1078,0
20230830,125400,150955607,1078,1078,1078,1078,10
20230830,125300,150944827,1079,1080,1080,1079,289
20230830,125200,150632989,1080,1080,1080,1080,0
20230830,125100,150632989,1080,1080,1080,1080,0
20230830,125000,150632989,1080,1080,1080,1080,0
20230830,124900,150632989,1080,1080,1080,1080,13
20230830,124800,150618949,1080,1080,1080,1080,0
20230830,124700,150618949,1080,1080,1080,1080,365
20230830,124600,150224749,1080,1080,1080,1080,75
20230830,124500,150143749,1080,1080,1080,1080,0
20230830,124400,150143749,1080,1079,1080,1079,96
20230830,124300,150040137,1079,1079,1079,1079,2
20230830,124200,150037979,1078,1078,1078,1078,0
20230830,124100,150037979,1078,1078,1078,1078,0
20230830,124000,150037979,1078,1078,1078,1078,0
20230830,123900,150037979,1078,1078,1078,1078,2028
20230830,123800,147851795,1079,1079,1079,1079,895
20230830,123700,146886090,1079,1079,1079,1079,100
20230830,123600,146778190,1079,1079,1079,1079,0
20230830,123500,146778190,1079,1079,1079,1079,1
20230830,123400,146777111,1080,1080,1080,1080,0
20230830,123300,146777111,1080,1080,1080,1080,0
20230830,123200,146777111,1080,1080,1080,1080,10
20230830,123100,146766311,1080,1080,1080,1080,0
20230830,123000,146766311,1080,1080,1080,1080,1
20230830,122900,146765231,1079,1079,1079,1079,1004
20230830,122800,145681915,1078,1078,1078,1078,0
20230830,122700,145681915,1078,1078,1078,1078,0
20230830,122600,145681915,1078,1078,1078,1078,110
20230830,122500,145563335,1079,1079,1079,1079,0
20230830,122400,145563335,1079,1079,1079,1079,259
20230830,122300,145283874,1079,1079,1079,1079,0
20230830,122200,145283874,1079,1079,1079,1079,0
20230830,122100,145283874,1079,1079,1079,1079,208
20230830,122000,145059442,1080,1080,1080,1080,0
20230830,121900,145059442,1080,1080,1080,1080,0
20230830,121800,145059442,1080,1080,1080,1080,0
20230830,121700,145059442,1080,1080,1080,1080,0
20230830,121600,145059442,1080,1080,1080,1080,0
20230830,121500,145059442,1080,1080,1080,1080,0
20230830,121400,145059442,1080,1080,1080,1080,0
20230830,121300,145059442,1080,1080,1080,1079,1458
20230830,121200,143485870,1080,1080,1080,1080,0
20230830,121100,143485870,1080,1080,1080,1080,0
20230830,121000,143485870,1080,1080,1080,1080,6
20230830,120900,143479390,1080,1080,1080,1080,50
20230830,120800,143425390,1080,1080,1080,1080,0
20230830,120700,143425390,1080,1080,1080,1080,1
20230830,120600,143424310,1082,1082,1082,1082,0
20230830,120500,143424310,1082,1082,1082,1079,4
20230830,120400,143419985,1079,1082,1085,1079,11
20230830,120300,143408071,1078,1082,1085,1078,896
20230830,120200,142441262,1079,1084,1085,1079,20
20230830,120100,142419594,1080,1080,1080,1080,10801
20230830,120000,130754514,1080,1080,1080,1080,0
20230830,115900,130754514,1080,1080,1080,1080,0
20230830,115800,130754514,1080,1080,1080,1080,0
20230830,115700,130754514,1080,1080,1080,1080,0
20230830,115600,130754514,1080,1082,1082,1080,2706
20230830,115500,127829586,1086,1086,1086,1086,48
20230830,115400,127777458,1086,1086,1086,1086,0
20230830,115300,127777458,1086,1086,1086,1086,0
20230830,115200,127777458,1086,1086,1086,1086,2
20230830,115100,127775286,1087,1087,1087,1087,0
20230830,115000,127775286,1087,1087,1087,1087,0
20230830,114900,127775286,1087,1087,1087,1087,68
20230830,114800,127701370,1086,1086,1086,1086,0
20230830,114700,127701370,1086,1086,1086,1086,1
20230830,114600,127700284,1082,1082,1082,1082,0
20230830,114500,127700284,1082,1082,1082,1082,0
20230830,114400,127700284,1082,1082,1082,1082,0
20230830,114300,127700284,1082,1082,1082,1082,9
20230830,114200,127690546,1082,1086,1086,1082,470
20230830,114100,127180168,1083,1082,1083,1082,188
20230830,114000,126976568,1082,1083,1083,1082,1830
20230830,113900,124996392,1083,1083,1083,1083,0
20230830,113800,124996392,1083,1083,1083,1083,0
20230830,113700,124996392,1083,1083,1083,1083,0
20230830,113600,124996392,1083,1083,1083,1083,0
20230830,113500,124996392,1083,1083,1083,1083,0
20230830,113400,124996392,1083,1083,1083,1083,0
20230830,113300,124996392,1083,1083,1083,1083,0
20230830,113200,124996392,1083,1083,1083,1083,0
20230830,113100,124996392,1083,1083,1083,1083,0
20230830,113000,124996392,1083,1083,1083,1083,416
20230830,112900,124545864,1083,1083,1083,1083,0
20230830,112800,124545864,1083,1083,1083,1083,0
20230830,112700,124545864,1083,1083,1083,1083,0
20230830,112600,124545864,1083,1083,1083,1083,0
20230830,112500,124545864,1083,1083,1083,1083,0
20230830,112400,124545864,1083,1083,1083,1083,0
20230830,112300,124545864,1083,1083,1083,1083,0
20230830,112200,124545864,1083,1083,1083,1083,0
20230830,112100,124545864,1083,1083,1083,1083,2
20230830,112000,124543698,1083,1083,1083,1083,199
20230830,111900,124328181,1083,1083,1083,1083,1
20230830,111800,124327098,1086,1086,1086,1086,1
20230830,111700,124326012,1083,1083,1083,1083,191
20230830,111600,124119159,1083,1085,1085,1083,2813
20230830,111500,121070129,1087,1085,1087,1085,11
20230830,111400,121058192,1085,1085,1085,1085,0
20230830,111300,121058192,1085,1087,1087,1085,8
20230830,111200,121049504,1087,1087,1087,1087,1121
20230830,111100,119830977,1087,1087,1087,1087,0
20230830,111000,119830977,1087,1087,1087,1087,0
20230830,110900,119830977,1087,1087,1087,1087,0
20230830,110800,119830977,1087,1087,1087,1087,0
20230830,110700,119830977,1087,1087,1087,1087,0
20230830,110600,119830977,1087,1087,1087,1087,1
20230830,110500,119829890,1087,1087,1087,1087,0
20230830,110400,119829890,1087,1087,1087,1087,0
20230830,110300,119829890,1087,1087,1087,1087,0
20230830,110200,119829890,1087,1087,1087,1087,0
20230830,110100,119829890,1087,1087,1087,1087,0
20230830,110000,119829890,1087,1087,1087,1087,3
20230830,105900,119826629,1082,1082,1082,1082,957
20230830,105800,118791155,1081,1085,1085,1081,6930
20230830,105700,111290067,1086,1086,1086,1086,354
20230830,105600,110905623,1087,1087,1087,1087,100
20230830,105500,110796923,1087,1087,1087,1087,102
20230830,105400,110686049,1088,1088,1088,1088,0
20230830,105300,110686049,1088,1088,1088,1088,0
20230830,105200,110686049,1088,1088,1088,1088,63
20230830,105100,110617505,1088,1087,1088,1087,4
20230830,105000,110613155,1087,1088,1088,1087,2692
20230830,104900,107685349,1088,1088,1088,1088,0
20230830,104800,107685349,1088,1088,1088,1088,1
20230830,104700,107684261,1089,1089,1089,1089,0
20230830,104600,107684261,1089,1089,1089,1089,0
20230830,104500,107684261,1089,1089,1089,1089,0
20230830,104400,107684261,1089,1089,1089,1089,0
20230830,104300,107684261,1089,1089,1089,1089,0
20230830,104200,107684261,1089,1089,1089,1089,2227
20230830,104100,105259058,1089,1089,1089,1089,20
20230830,104000,105237278,1089,1089,1089,1089,49
20230830,103900,105183917,1090,1090,1090,1090,1317
20230830,103800,103748387,1090,1090,1090,1090,0
20230830,103700,103748387,1090,1091,1091,1090,4089
20230830,103600,99290680,1091,1091,1091,1091,0
20230830,103500,99290680,1091,1091,1091,1091,2
20230830,103400,99288498,1091,1091,1091,1091,1
20230830,103300,99287407,1090,1090,1090,1090,1635
20230830,103200,97505257,1090,1091,1091,1090,960
20230830,103100,96457948,1090,1090,1090,1090,0
20230830,103000,96457948,1090,1090,1090,1090,501
20230830,102900,95911858,1090,1091,1091,1090,1642
20230830,102800,94121418,1091,1091,1091,1091,9000
20230830,102700,84302418,1094,1094,1094,1094,0
20230830,102600,84302418,1094,1094,1094,1094,900
20230830,102500,83317818,1094,1094,1094,1094,100
20230830,102400,83208418,1095,1094,1095,1094,5000
20230830,102300,77733488,1091,1092,1092,1091,826
20230830,102200,76831757,1094,1094,1094,1094,230
20230830,102100,76580137,1094,1094,1094,1094,0
20230830,102000,76580137,1094,1094,1094,1094,596
20230830,101900,75928113,1094,1094,1094,1094,656
20230830,101800,75210449,1094,1094,1094,1094,0
20230830,101700,75210449,1094,1094,1094,1094,0
20230830,101600,75210449,1094,1094,1094,1094,0
20230830,101500,75210449,1094,1094,1094,1094,91
20230830,101400,75110895,1094,1094,1094,1094,0
20230830,101300,75110895,1094,1094,1094,1094,357
20230830,101200,74720337,1094,1094,1094,1094,0
20230830,101100,74720337,1094,1094,1094,1094,0
20230830,101000,74720337,1094,1094,1094,1094,58
20230830,100900,74656885,1094,1092,1094,1092,1001
20230830,100800,73563791,1092,1092,1092,1092,0
20230830,100700,73563791,1092,1092,1092,1092,0
20230830,100600,73563791,1092,1092,1092,1092,25
20230830,100500,73536491,1092,1092,1094,1092,1833
20230830,100400,71531435,1095,1095,1095,1095,2001
20230830,100300,69340340,1092,1092,1092,1092,0
20230830,100200,69340340,1092,1092,1092,1092,0
20230830,100100,69340340,1092,1092,1092,1092,1
20230830,100000,69339248,1095,1094,1095,1094,501
20230830,095900,68791153,1094,1094,1094,1094,2000
20230830,095800,66603153,1093,1092,1093,1092,90
20230830,095700,66504866,1092,1092,1092,1092,10
20230830,095600,66493946,1092,1092,1092,1092,2076
20230830,095500,64226954,1090,1090,1090,1090,501
20230830,095400,63680864,1089,1089,1089,1089,0
20230830,095300,63680864,1089,1089,1089,1089,53
20230830,095200,63623147,1088,1088,1088,1088,100
20230830,095100,63514347,1090,1090,1090,1090,0
20230830,095000,63514347,1090,1090,1090,1090,99
20230830,094900,63406437,1090,1090,1090,1090,1167
20230830,094800,62134407,1090,1090,1090,1090,0
20230830,094700,62134407,1090,1090,1090,1090,2410
20230830,094600,59507507,1090,1092,1092,1090,3049
20230830,094500,56181939,1092,1092,1092,1092,0
20230830,094400,56181939,1092,1092,1092,1092,10
20230830,094300,56171019,1092,1094,1094,1092,1574
20230830,094200,54451211,1092,1092,1092,1092,3
20230830,094100,54447935,1093,1095,1095,1093,254
20230830,094000,54170308,1094,1094,1094,1094,490
20230830,093900,53634248,1094,1094,1094,1094,1531
20230830,093800,51959334,1095,1093,1095,1093,5598
20230830,093700,45836004,1093,1092,1093,1092,4036
20230830,093600,41428690,1091,1092,1092,1091,25
20230830,093500,41401414,1091,1091,1091,1091,1119
20230830,093400,40180585,1090,1090,1090,1090,0
20230830,093300,40180585,1090,1091,1091,1090,1002
20230830,093200,39088403,1091,1091,1091,1091,104
20230830,093100,38974939,1091,1091,1091,1089,56
20230830,093000,38913913,1089,1092,1092,1089,1004
20230830,092900,37817551,1092,1092,1092,1092,201
20230830,092800,37598059,1090,1094,1095,1090,9223
20230830,092700,27518445,1093,1093,1095,1093,306
20230830,092600,27183985,1090,1088,1090,1088,2092
20230830,092500,24903743,1087,1087,1087,1087,901
20230830,092400,23924356,1087,1089,1089,1087,10
20230830,092300,23913484,1090,1089,1090,1089,8695
20230830,092200,14440229,1089,1087,1089,1087,244
20230830,092100,14174991,1088,1086,1088,1086,1294
20230830,092000,12767868,1087,1088,1088,1087,1579
20230830,091900,11049917,1088,1088,1088,1088,0
20230830,091800,11049917,1088,1086,1088,1086,229
20230830,091700,10801221,1086,1086,1086,1082,1998
20230830,091600,8638795,1086,1083,1086,1083,1446
20230830,091500,7072768,1083,1084,1084,1083,151
20230830,091400,6909085,1086,1086,1086,1086,34
20230830,091300,6872161,1086,1086,1087,1086,29
20230830,091200,6840664,1086,1086,1086,1086,1101
20230830,091100,5644978,1086,1084,1086,1084,77
20230830,091000,5561358,1088,1085,1088,1085,2
20230830,090900,5559185,1085,1085,1085,1085,1
20230830,090800,5558100,1088,1088,1088,1088,0
20230830,090700,5558100,1088,1088,1088,1088,0
20230830,090600,5558100,1088,1088,1088,1082,551
20230830,090500,4959028,1081,1088,1089,1081,128
20230830,090400,4820268,1083,1088,1089,1083,725
20230830,090300,4030897,1089,1081,1089,1081,587
20230830,090200,3391719,1089,1088,1089,1080,554
20230830,090100,2788974,1080,1080,1090,1080,1532
20230830,090000,1120712,1090,1087,1090,1087,1031