KissMeData/085810/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194600,33551039,1550,1550,1550,1550,88
20230830,194500,33551039,1550,1550,1550,1550,0
20230830,194400,33551039,1550,1550,1550,1550,0
20230830,194300,33551039,1550,1550,1550,1550,0
20230830,194200,33551039,1550,1550,1550,1550,0
20230830,194100,33551039,1550,1550,1550,1550,0
20230830,194000,33551039,1550,1550,1550,1550,0
20230830,193900,33551039,1550,1550,1550,1550,0
20230830,193800,33551039,1550,1550,1550,1550,0
20230830,193700,33551039,1550,1550,1550,1550,0
20230830,193600,33551039,1550,1550,1550,1550,0
20230830,193500,33551039,1550,1550,1550,1550,0
20230830,193400,33551039,1550,1550,1550,1550,0
20230830,193300,33551039,1550,1550,1550,1550,0
20230830,193200,33551039,1550,1550,1550,1550,0
20230830,193100,33551039,1550,1550,1550,1550,0
20230830,193000,33551039,1550,1550,1550,1550,0
20230830,192900,33551039,1550,1550,1550,1550,0
20230830,192800,33551039,1550,1550,1550,1550,0
20230830,192700,33551039,1550,1550,1550,1550,0
20230830,192600,33551039,1550,1550,1550,1550,0
20230830,192500,33551039,1550,1550,1550,1550,0
20230830,192400,33551039,1550,1550,1550,1550,0
20230830,192300,33551039,1550,1550,1550,1550,0
20230830,192200,33551039,1550,1550,1550,1550,0
20230830,192100,33551039,1550,1550,1550,1550,0
20230830,192000,33551039,1550,1550,1550,1550,0
20230830,191900,33551039,1550,1550,1550,1550,0
20230830,191800,33551039,1550,1550,1550,1550,0
20230830,191700,33551039,1550,1550,1550,1550,0
20230830,191600,33551039,1550,1550,1550,1550,88
20230830,191500,33551039,1550,1550,1550,1550,0
20230830,191400,33551039,1550,1550,1550,1550,0
20230830,191300,33551039,1550,1550,1550,1550,0
20230830,191200,33551039,1550,1550,1550,1550,0
20230830,191100,33551039,1550,1550,1550,1550,0
20230830,191000,33551039,1550,1550,1550,1550,0
20230830,190900,33551039,1550,1550,1550,1550,0
20230830,190800,33551039,1550,1550,1550,1550,0
20230830,190700,33551039,1550,1550,1550,1550,0
20230830,190600,33551039,1550,1550,1550,1550,0
20230830,190500,33551039,1550,1550,1550,1550,0
20230830,190400,33551039,1550,1550,1550,1550,0
20230830,190300,33551039,1550,1550,1550,1550,0
20230830,190200,33551039,1550,1550,1550,1550,0
20230830,190100,33551039,1550,1550,1550,1550,0
20230830,190000,33551039,1550,1550,1550,1550,0
20230830,185900,33551039,1550,1550,1550,1550,0
20230830,185800,33551039,1550,1550,1550,1550,0
20230830,185700,33551039,1550,1550,1550,1550,0
20230830,185600,33551039,1550,1550,1550,1550,0
20230830,185500,33551039,1550,1550,1550,1550,0
20230830,185400,33551039,1550,1550,1550,1550,0
20230830,185300,33551039,1550,1550,1550,1550,0
20230830,185200,33551039,1550,1550,1550,1550,0
20230830,185100,33551039,1550,1550,1550,1550,0
20230830,185000,33551039,1550,1550,1550,1550,0
20230830,184900,33551039,1550,1550,1550,1550,0
20230830,184800,33551039,1550,1550,1550,1550,0
20230830,184700,33551039,1550,1550,1550,1550,0
20230830,184600,33551039,1550,1550,1550,1550,88
20230830,184500,33551039,1550,1550,1550,1550,0
20230830,184400,33551039,1550,1550,1550,1550,0
20230830,184300,33551039,1550,1550,1550,1550,0
20230830,184200,33551039,1550,1550,1550,1550,0
20230830,184100,33551039,1550,1550,1550,1550,0
20230830,184000,33551039,1550,1550,1550,1550,0
20230830,183900,33551039,1550,1550,1550,1550,0
20230830,183800,33551039,1550,1550,1550,1550,0
20230830,183700,33551039,1550,1550,1550,1550,0
20230830,183600,33551039,1550,1550,1550,1550,0
20230830,183500,33551039,1550,1550,1550,1550,0
20230830,183400,33551039,1550,1550,1550,1550,0
20230830,183300,33551039,1550,1550,1550,1550,0
20230830,183200,33551039,1550,1550,1550,1550,0
20230830,183100,33551039,1550,1550,1550,1550,0
20230830,183000,33551039,1550,1550,1550,1550,0
20230830,182900,33551039,1550,1550,1550,1550,0
20230830,182800,33551039,1550,1550,1550,1550,0
20230830,182700,33551039,1550,1550,1550,1550,0
20230830,182600,33551039,1550,1550,1550,1550,0
20230830,182500,33551039,1550,1550,1550,1550,0
20230830,182400,33551039,1550,1550,1550,1550,0
20230830,182300,33551039,1550,1550,1550,1550,0
20230830,182200,33551039,1550,1550,1550,1550,0
20230830,182100,33551039,1550,1550,1550,1550,0
20230830,182000,33551039,1550,1550,1550,1550,0
20230830,181900,33551039,1550,1550,1550,1550,0
20230830,181800,33551039,1550,1550,1550,1550,0
20230830,181700,33551039,1550,1550,1550,1550,0
20230830,181600,33551039,1550,1550,1550,1550,88
20230830,181500,33551039,1550,1550,1550,1550,0
20230830,181400,33551039,1550,1550,1550,1550,0
20230830,181300,33551039,1550,1550,1550,1550,0
20230830,181200,33551039,1550,1550,1550,1550,0
20230830,181100,33551039,1550,1550,1550,1550,0
20230830,181000,33551039,1550,1550,1550,1550,0
20230830,180900,33551039,1550,1550,1550,1550,0
20230830,180800,33551039,1550,1550,1550,1550,0
20230830,180700,33551039,1550,1550,1550,1550,0
20230830,180600,33551039,1550,1550,1550,1550,0
20230830,180500,33551039,1550,1550,1550,1550,0
20230830,180400,33551039,1550,1550,1550,1550,0
20230830,180300,33551039,1550,1550,1550,1550,0
20230830,180200,33551039,1550,1550,1550,1550,0
20230830,180100,33551039,1550,1550,1550,1550,0
20230830,180000,33551039,1550,1550,1550,1550,0
20230830,175900,33551039,1550,1550,1550,1550,0
20230830,175800,33551039,1550,1550,1550,1550,0
20230830,175700,33551039,1550,1550,1550,1550,0
20230830,175600,33551039,1550,1550,1550,1550,0
20230830,175500,33551039,1550,1550,1550,1550,0
20230830,175400,33551039,1550,1550,1550,1550,0
20230830,175300,33551039,1550,1550,1550,1550,0
20230830,175200,33551039,1550,1550,1550,1550,0
20230830,175100,33551039,1550,1550,1550,1550,0
20230830,175000,33551039,1550,1550,1550,1550,0
20230830,174900,33551039,1550,1550,1550,1550,0
20230830,174800,33551039,1550,1550,1550,1550,0
20230830,174700,33551039,1550,1550,1550,1550,0
20230830,174600,33551039,1550,1550,1550,1550,88
20230830,174500,33551039,1550,1550,1550,1550,0
20230830,174400,33551039,1550,1550,1550,1550,0
20230830,174300,33551039,1550,1550,1550,1550,0
20230830,174200,33551039,1550,1550,1550,1550,0
20230830,174100,33551039,1550,1550,1550,1550,0
20230830,174000,33551039,1550,1550,1550,1550,0
20230830,173900,33551039,1550,1550,1550,1550,0
20230830,173800,33551039,1550,1550,1550,1550,0
20230830,173700,33551039,1550,1550,1550,1550,0
20230830,173600,33551039,1550,1550,1550,1550,0
20230830,173500,33551039,1550,1550,1550,1550,0
20230830,173400,33551039,1550,1550,1550,1550,0
20230830,173300,33551039,1550,1550,1550,1550,0
20230830,173200,33551039,1550,1550,1550,1550,0
20230830,173100,33551039,1550,1550,1550,1550,0
20230830,173000,33551039,1550,1550,1550,1550,0
20230830,172900,33551039,1550,1550,1550,1550,0
20230830,172800,33551039,1550,1550,1550,1550,0
20230830,172700,33551039,1550,1550,1550,1550,0
20230830,172600,33551039,1550,1550,1550,1550,0
20230830,172500,33551039,1550,1550,1550,1550,0
20230830,172400,33551039,1550,1550,1550,1550,0
20230830,172300,33551039,1550,1550,1550,1550,0
20230830,172200,33551039,1550,1550,1550,1550,0
20230830,172100,33551039,1550,1550,1550,1550,0
20230830,172000,33551039,1550,1550,1550,1550,0
20230830,171900,33551039,1550,1550,1550,1550,0
20230830,171800,33551039,1550,1550,1550,1550,0
20230830,171700,33551039,1550,1550,1550,1550,0
20230830,171600,33551039,1550,1550,1550,1550,88
20230830,171500,33551039,1550,1550,1550,1550,0
20230830,171400,33551039,1550,1550,1550,1550,0
20230830,171300,33551039,1550,1550,1550,1550,0
20230830,171200,33551039,1550,1550,1550,1550,0
20230830,171100,33551039,1550,1550,1550,1550,0
20230830,171000,33551039,1550,1550,1550,1550,0
20230830,170900,33551039,1550,1550,1550,1550,0
20230830,170800,33551039,1550,1550,1550,1550,0
20230830,170700,33551039,1550,1550,1550,1550,0
20230830,170600,33551039,1550,1550,1550,1550,0
20230830,170500,33551039,1550,1550,1550,1550,0
20230830,170400,33551039,1550,1550,1550,1550,0
20230830,170300,33551039,1550,1550,1550,1550,0
20230830,170200,33551039,1550,1550,1550,1550,0
20230830,170100,33551039,1550,1550,1550,1550,0
20230830,170000,33551039,1550,1550,1550,1550,0
20230830,165900,33551039,1550,1550,1550,1550,0
20230830,165800,33551039,1550,1550,1550,1550,0
20230830,165700,33551039,1550,1550,1550,1550,0
20230830,165600,33551039,1550,1550,1550,1550,0
20230830,165500,33551039,1550,1550,1550,1550,0
20230830,165400,33551039,1550,1550,1550,1550,0
20230830,165300,33551039,1550,1550,1550,1550,0
20230830,165200,33551039,1550,1550,1550,1550,0
20230830,165100,33551039,1550,1550,1550,1550,0
20230830,165000,33551039,1550,1550,1550,1550,0
20230830,164900,33551039,1550,1550,1550,1550,0
20230830,164800,33551039,1550,1550,1550,1550,0
20230830,164700,33551039,1550,1550,1550,1550,0
20230830,164600,33551039,1550,1550,1550,1550,88
20230830,164500,33551039,1550,1550,1550,1550,0
20230830,164400,33551039,1550,1550,1550,1550,0
20230830,164300,33551039,1550,1550,1550,1550,0
20230830,164200,33551039,1550,1550,1550,1550,0
20230830,164100,33551039,1550,1550,1550,1550,0
20230830,164000,33551039,1550,1550,1550,1550,0
20230830,163900,33551039,1550,1550,1550,1550,0
20230830,163800,33551039,1550,1550,1550,1550,0
20230830,163700,33551039,1550,1550,1550,1550,0
20230830,163600,33551039,1550,1550,1550,1550,0
20230830,163500,33551039,1550,1550,1550,1550,0
20230830,163400,33551039,1550,1550,1550,1550,0
20230830,163300,33551039,1550,1550,1550,1550,0
20230830,163200,33551039,1550,1550,1550,1550,0
20230830,163100,33551039,1550,1550,1550,1550,0
20230830,163000,33551039,1550,1550,1550,1550,0
20230830,162900,33551039,1550,1550,1550,1550,0
20230830,162800,33551039,1550,1550,1550,1550,0
20230830,162700,33551039,1550,1550,1550,1550,0
20230830,162600,33551039,1550,1550,1550,1550,0
20230830,162500,33551039,1550,1550,1550,1550,0
20230830,162400,33551039,1550,1550,1550,1550,0
20230830,162300,33551039,1550,1550,1550,1550,0
20230830,162200,33551039,1550,1550,1550,1550,0
20230830,162100,33551039,1550,1550,1550,1550,0
20230830,162000,33551039,1550,1550,1550,1550,0
20230830,161900,33551039,1550,1550,1550,1550,0
20230830,161800,33551039,1550,1550,1550,1550,0
20230830,161700,33551039,1550,1550,1550,1550,0
20230830,161600,33551039,1550,1550,1550,1550,88
20230830,161500,33551039,1550,1550,1550,1550,0
20230830,161400,33551039,1550,1550,1550,1550,0
20230830,161300,33551039,1550,1550,1550,1550,0
20230830,161200,33551039,1550,1550,1550,1550,0
20230830,161100,33551039,1550,1550,1550,1550,0
20230830,161000,33551039,1550,1550,1550,1550,0
20230830,160900,33551039,1550,1550,1550,1550,0
20230830,160800,33551039,1550,1550,1550,1550,0
20230830,160700,33551039,1550,1550,1550,1550,0
20230830,160600,33551039,1550,1550,1550,1550,0
20230830,160500,33551039,1550,1550,1550,1550,0
20230830,160400,33551039,1550,1550,1550,1550,0
20230830,160300,33551039,1550,1550,1550,1550,0
20230830,160200,33551039,1550,1550,1550,1550,0
20230830,160100,33551039,1550,1550,1550,1550,0
20230830,160000,33551039,1550,1550,1550,1550,0
20230830,155900,33551039,1550,1550,1550,1550,0
20230830,155800,33551039,1550,1550,1550,1550,0
20230830,155700,33551039,1550,1550,1550,1550,0
20230830,155600,33551039,1550,1550,1550,1550,0
20230830,155500,33551039,1550,1550,1550,1550,0
20230830,155400,33551039,1550,1550,1550,1550,0
20230830,155300,33551039,1550,1550,1550,1550,0
20230830,155200,33551039,1550,1550,1550,1550,0
20230830,155100,33551039,1550,1550,1550,1550,0
20230830,155000,33551039,1550,1550,1550,1550,0
20230830,154900,33551039,1550,1550,1550,1550,0
20230830,154800,33551039,1550,1550,1550,1550,0
20230830,154700,33551039,1550,1550,1550,1550,0
20230830,154600,33551039,1550,1550,1550,1550,88
20230830,154500,33551039,1550,1550,1550,1550,0
20230830,154400,33551039,1550,1550,1550,1550,0
20230830,154300,33551039,1550,1550,1550,1550,0
20230830,154200,33551039,1550,1550,1550,1550,0
20230830,154100,33551039,1550,1550,1550,1550,0
20230830,154000,33551039,1550,1550,1550,1550,0
20230830,153900,33551039,1550,1550,1550,1550,0
20230830,153800,33551039,1550,1550,1550,1550,0
20230830,153700,33551039,1550,1550,1550,1550,0
20230830,153600,33551039,1550,1550,1550,1550,0
20230830,153500,33551039,1550,1550,1550,1550,0
20230830,153400,33551039,1550,1550,1550,1550,0
20230830,153300,33551039,1550,1550,1550,1550,0
20230830,153200,33551039,1550,1550,1550,1550,0
20230830,153100,33551039,1550,1550,1550,1550,0
20230830,153000,33551039,1550,1550,1550,1550,88
20230830,152900,33414639,1541,1541,1541,1541,0
20230830,152800,33414639,1541,1541,1541,1541,0
20230830,152700,33414639,1541,1541,1541,1541,0
20230830,152600,33414639,1541,1541,1541,1541,0
20230830,152500,33414639,1541,1541,1541,1541,0
20230830,152400,33414639,1541,1541,1541,1541,0
20230830,152300,33414639,1541,1541,1541,1541,0
20230830,152200,33414639,1541,1541,1541,1541,0
20230830,152100,33414639,1541,1541,1541,1541,0
20230830,152000,33414639,1541,1541,1541,1541,0
20230830,151900,33414639,1541,1541,1541,1541,10
20230830,151800,33399229,1550,1542,1550,1541,24
20230830,151700,33362224,1550,1550,1550,1550,0
20230830,151600,33362224,1550,1550,1550,1550,0
20230830,151500,33362224,1550,1550,1550,1550,0
20230830,151400,33362224,1550,1550,1550,1550,0
20230830,151300,33362224,1550,1550,1550,1550,20
20230830,151200,33331224,1550,1550,1550,1550,0
20230830,151100,33331224,1550,1548,1550,1548,350
20230830,151000,32789372,1548,1548,1548,1548,0
20230830,150900,32789372,1548,1548,1548,1548,0
20230830,150800,32789372,1548,1548,1548,1548,0
20230830,150700,32789372,1548,1547,1548,1547,50
20230830,150600,32712012,1548,1548,1548,1548,0
20230830,150500,32712012,1548,1548,1548,1548,10
20230830,150400,32696532,1548,1548,1548,1548,0
20230830,150300,32696532,1548,1548,1548,1548,0
20230830,150200,32696532,1548,1548,1548,1548,0
20230830,150100,32696532,1548,1548,1548,1548,0
20230830,150000,32696532,1548,1548,1548,1548,10
20230830,145900,32681052,1542,1542,1542,1542,0
20230830,145800,32681052,1542,1542,1542,1542,0
20230830,145700,32681052,1542,1542,1542,1542,221
20230830,145600,32340270,1542,1544,1544,1542,211
20230830,145500,32014889,1542,1542,1542,1542,951
20230830,145400,30548447,1542,1542,1542,1542,0
20230830,145300,30548447,1542,1542,1542,1542,0
20230830,145200,30548447,1542,1542,1542,1542,0
20230830,145100,30548447,1542,1542,1542,1542,1
20230830,145000,30546905,1548,1548,1548,1548,0
20230830,144900,30546905,1548,1548,1548,1548,0
20230830,144800,30546905,1548,1548,1548,1548,0
20230830,144700,30546905,1548,1548,1548,1548,1
20230830,144600,30545357,1548,1548,1548,1548,0
20230830,144500,30545357,1548,1548,1548,1548,0
20230830,144400,30545357,1548,1548,1548,1548,50
20230830,144300,30467957,1548,1548,1548,1548,0
20230830,144200,30467957,1548,1548,1548,1548,100
20230830,144100,30313157,1549,1549,1549,1549,0
20230830,144000,30313157,1549,1549,1549,1549,40
20230830,143900,30251197,1549,1549,1549,1549,60
20230830,143800,30158257,1549,1549,1549,1549,10
20230830,143700,30142767,1550,1550,1550,1550,0
20230830,143600,30142767,1550,1550,1550,1550,0
20230830,143500,30142767,1550,1550,1550,1550,0
20230830,143400,30142767,1550,1550,1550,1550,0
20230830,143300,30142767,1550,1550,1550,1550,0
20230830,143200,30142767,1550,1550,1550,1550,0
20230830,143100,30142767,1550,1550,1550,1550,0
20230830,143000,30142767,1550,1550,1550,1550,0
20230830,142900,30142767,1550,1550,1550,1550,0
20230830,142800,30142767,1550,1550,1550,1550,0
20230830,142700,30142767,1550,1550,1550,1550,0
20230830,142600,30142767,1550,1550,1550,1550,0
20230830,142500,30142767,1550,1550,1550,1550,0
20230830,142400,30142767,1550,1550,1550,1550,0
20230830,142300,30142767,1550,1550,1550,1550,0
20230830,142200,30142767,1550,1550,1550,1550,1
20230830,142100,30141217,1550,1550,1550,1550,0
20230830,142000,30141217,1550,1550,1550,1550,0
20230830,141900,30141217,1550,1550,1550,1550,0
20230830,141800,30141217,1550,1550,1550,1550,0
20230830,141700,30141217,1550,1550,1550,1550,0
20230830,141600,30141217,1550,1550,1550,1550,0
20230830,141500,30141217,1550,1550,1550,1550,0
20230830,141400,30141217,1550,1550,1550,1550,0
20230830,141300,30141217,1550,1550,1550,1550,0
20230830,141200,30141217,1550,1550,1550,1550,0
20230830,141100,30141217,1550,1550,1550,1550,0
20230830,141000,30141217,1550,1550,1550,1550,0
20230830,140900,30141217,1550,1550,1550,1550,0
20230830,140800,30141217,1550,1550,1550,1550,0
20230830,140700,30141217,1550,1550,1550,1550,1
20230830,140600,30139667,1540,1540,1540,1540,47
20230830,140500,30067287,1540,1546,1546,1540,1000
20230830,140400,28526652,1550,1550,1550,1550,0
20230830,140300,28526652,1550,1550,1550,1550,0
20230830,140200,28526652,1550,1550,1550,1550,0
20230830,140100,28526652,1550,1550,1550,1550,0
20230830,140000,28526652,1550,1550,1550,1550,0
20230830,135900,28526652,1550,1547,1550,1546,1205
20230830,135800,26663064,1550,1550,1550,1550,0
20230830,135700,26663064,1550,1550,1550,1550,0
20230830,135600,26663064,1550,1550,1550,1550,0
20230830,135500,26663064,1550,1550,1550,1550,0
20230830,135400,26663064,1550,1550,1550,1550,0
20230830,135300,26663064,1550,1550,1550,1550,0
20230830,135200,26663064,1550,1550,1550,1550,0
20230830,135100,26663064,1550,1550,1550,1550,400
20230830,135000,26043064,1550,1550,1550,1550,0
20230830,134900,26043064,1550,1550,1550,1550,0
20230830,134800,26043064,1550,1550,1550,1550,0
20230830,134700,26043064,1550,1550,1550,1550,0
20230830,134600,26043064,1550,1550,1550,1550,0
20230830,134500,26043064,1550,1550,1550,1550,0
20230830,134400,26043064,1550,1550,1550,1550,0
20230830,134300,26043064,1550,1550,1550,1550,0
20230830,134200,26043064,1550,1550,1550,1550,0
20230830,134100,26043064,1550,1550,1550,1550,0
20230830,134000,26043064,1550,1550,1550,1550,0
20230830,133900,26043064,1550,1550,1550,1550,0
20230830,133800,26043064,1550,1550,1550,1550,0
20230830,133700,26043064,1550,1550,1550,1550,0
20230830,133600,26043064,1550,1550,1550,1550,0
20230830,133500,26043064,1550,1550,1550,1550,0
20230830,133400,26043064,1550,1550,1550,1550,1
20230830,133300,26041514,1550,1550,1550,1550,0
20230830,133200,26041514,1550,1550,1550,1550,0
20230830,133100,26041514,1550,1550,1550,1550,0
20230830,133000,26041514,1550,1550,1550,1550,0
20230830,132900,26041514,1550,1550,1550,1550,0
20230830,132800,26041514,1550,1550,1550,1550,0
20230830,132700,26041514,1550,1550,1550,1550,65
20230830,132600,25940764,1536,1536,1536,1536,0
20230830,132500,25940764,1536,1536,1536,1536,0
20230830,132400,25940764,1536,1536,1536,1536,0
20230830,132300,25940764,1536,1536,1536,1536,0
20230830,132200,25940764,1536,1536,1536,1536,0
20230830,132100,25940764,1536,1547,1547,1536,500
20230830,132000,25172055,1549,1549,1549,1549,0
20230830,131900,25172055,1549,1549,1549,1549,0
20230830,131800,25172055,1549,1547,1550,1547,943
20230830,131700,23711390,1546,1546,1546,1546,321
20230830,131600,23215124,1545,1545,1545,1545,634
20230830,131500,22235594,1544,1544,1544,1544,130
20230830,131400,22034874,1543,1543,1543,1543,0
20230830,131300,22034874,1543,1543,1543,1543,0
20230830,131200,22034874,1543,1543,1543,1543,0
20230830,131100,22034874,1543,1543,1543,1543,0
20230830,131000,22034874,1543,1543,1543,1543,0
20230830,130900,22034874,1543,1543,1543,1543,0
20230830,130800,22034874,1543,1543,1543,1543,0
20230830,130700,22034874,1543,1543,1543,1543,100
20230830,130600,21880574,1543,1543,1543,1543,0
20230830,130500,21880574,1543,1543,1543,1543,0
20230830,130400,21880574,1543,1543,1543,1543,0
20230830,130300,21880574,1543,1543,1543,1543,0
20230830,130200,21880574,1543,1543,1543,1543,0
20230830,130100,21880574,1543,1543,1543,1543,0
20230830,130000,21880574,1543,1543,1543,1543,0
20230830,125900,21880574,1543,1543,1543,1543,1
20230830,125800,21879031,1543,1543,1543,1543,1
20230830,125700,21877488,1543,1543,1543,1543,0
20230830,125600,21877488,1543,1543,1543,1543,14
20230830,125500,21855886,1543,1543,1543,1543,0
20230830,125400,21855886,1543,1543,1543,1543,0
20230830,125300,21855886,1543,1543,1543,1543,0
20230830,125200,21855886,1543,1543,1543,1543,0
20230830,125100,21855886,1543,1543,1543,1543,0
20230830,125000,21855886,1543,1543,1543,1543,0
20230830,124900,21855886,1543,1543,1543,1543,0
20230830,124800,21855886,1543,1543,1543,1543,0
20230830,124700,21855886,1543,1540,1543,1540,1951
20230830,124600,18851343,1540,1540,1540,1540,0
20230830,124500,18851343,1540,1540,1540,1540,0
20230830,124400,18851343,1540,1540,1540,1540,0
20230830,124300,18851343,1540,1540,1540,1540,1
20230830,124200,18849803,1540,1540,1540,1540,0
20230830,124100,18849803,1540,1540,1540,1540,0
20230830,124000,18849803,1540,1540,1540,1540,0
20230830,123900,18849803,1540,1543,1543,1540,100
20230830,123800,18695800,1544,1544,1544,1544,0
20230830,123700,18695800,1544,1544,1544,1544,0
20230830,123600,18695800,1544,1544,1544,1544,0
20230830,123500,18695800,1544,1544,1544,1544,0
20230830,123400,18695800,1544,1544,1544,1544,0
20230830,123300,18695800,1544,1544,1544,1544,0
20230830,123200,18695800,1544,1544,1544,1544,0
20230830,123100,18695800,1544,1544,1544,1544,0
20230830,123000,18695800,1544,1544,1544,1544,0
20230830,122900,18695800,1544,1544,1544,1544,0
20230830,122800,18695800,1544,1544,1544,1544,0
20230830,122700,18695800,1544,1544,1544,1544,0
20230830,122600,18695800,1544,1544,1544,1544,0
20230830,122500,18695800,1544,1544,1544,1544,0
20230830,122400,18695800,1544,1544,1544,1544,0
20230830,122300,18695800,1544,1544,1544,1544,0
20230830,122200,18695800,1544,1544,1544,1544,0
20230830,122100,18695800,1544,1544,1544,1544,0
20230830,122000,18695800,1544,1544,1544,1544,0
20230830,121900,18695800,1544,1544,1544,1544,0
20230830,121800,18695800,1544,1544,1544,1544,1
20230830,121700,18694256,1535,1535,1535,1535,0
20230830,121600,18694256,1535,1535,1535,1535,0
20230830,121500,18694256,1535,1535,1535,1535,0
20230830,121400,18694256,1535,1535,1535,1535,0
20230830,121300,18694256,1535,1535,1535,1535,0
20230830,121200,18694256,1535,1535,1535,1535,0
20230830,121100,18694256,1535,1535,1535,1535,0
20230830,121000,18694256,1535,1535,1535,1535,0
20230830,120900,18694256,1535,1535,1535,1535,0
20230830,120800,18694256,1535,1535,1535,1535,0
20230830,120700,18694256,1535,1535,1535,1535,0
20230830,120600,18694256,1535,1535,1535,1535,0
20230830,120500,18694256,1535,1535,1535,1535,0
20230830,120400,18694256,1535,1535,1535,1535,0
20230830,120300,18694256,1535,1535,1535,1535,0
20230830,120200,18694256,1535,1535,1535,1535,0
20230830,120100,18694256,1535,1544,1544,1535,489
20230830,120000,17943324,1536,1536,1536,1536,0
20230830,115900,17943324,1536,1536,1536,1536,0
20230830,115800,17943324,1536,1536,1536,1536,0
20230830,115700,17943324,1536,1536,1536,1536,0
20230830,115600,17943324,1536,1536,1536,1536,0
20230830,115500,17943324,1536,1536,1536,1536,0
20230830,115400,17943324,1536,1536,1536,1536,0
20230830,115300,17943324,1536,1536,1536,1536,0
20230830,115200,17943324,1536,1536,1536,1536,0
20230830,115100,17943324,1536,1536,1536,1536,0
20230830,115000,17943324,1536,1536,1536,1536,0
20230830,114900,17943324,1536,1536,1536,1536,0
20230830,114800,17943324,1536,1536,1536,1536,0
20230830,114700,17943324,1536,1536,1536,1536,0
20230830,114600,17943324,1536,1536,1536,1536,0
20230830,114500,17943324,1536,1536,1536,1536,0
20230830,114400,17943324,1536,1536,1536,1536,0
20230830,114300,17943324,1536,1536,1536,1536,0
20230830,114200,17943324,1536,1536,1536,1536,0
20230830,114100,17943324,1536,1536,1536,1536,0
20230830,114000,17943324,1536,1536,1536,1536,0
20230830,113900,17943324,1536,1536,1536,1536,0
20230830,113800,17943324,1536,1536,1536,1536,0
20230830,113700,17943324,1536,1536,1536,1536,0
20230830,113600,17943324,1536,1536,1536,1536,9
20230830,113500,17929500,1545,1545,1545,1545,0
20230830,113400,17929500,1545,1545,1545,1545,0
20230830,113300,17929500,1545,1545,1545,1545,0
20230830,113200,17929500,1545,1545,1545,1545,0
20230830,113100,17929500,1545,1545,1545,1545,0
20230830,113000,17929500,1545,1545,1545,1545,0
20230830,112900,17929500,1545,1545,1545,1545,0
20230830,112800,17929500,1545,1545,1545,1545,0
20230830,112700,17929500,1545,1545,1545,1545,0
20230830,112600,17929500,1545,1545,1545,1545,0
20230830,112500,17929500,1545,1545,1545,1545,3
20230830,112400,17924865,1546,1546,1546,1546,0
20230830,112300,17924865,1546,1546,1546,1546,0
20230830,112200,17924865,1546,1546,1546,1546,0
20230830,112100,17924865,1546,1546,1546,1546,1
20230830,112000,17923319,1532,1541,1541,1532,3000
20230830,111900,13312860,1540,1540,1540,1540,0
20230830,111800,13312860,1540,1540,1540,1540,0
20230830,111700,13312860,1540,1540,1540,1540,0
20230830,111600,13312860,1540,1540,1540,1540,0
20230830,111500,13312860,1540,1540,1540,1540,0
20230830,111400,13312860,1540,1540,1540,1540,0
20230830,111300,13312860,1540,1540,1540,1540,0
20230830,111200,13312860,1540,1540,1540,1540,0
20230830,111100,13312860,1540,1541,1541,1540,752
20230830,111000,12154520,1540,1540,1540,1540,0
20230830,110900,12154520,1540,1544,1544,1540,700
20230830,110800,11076380,1546,1546,1546,1546,0
20230830,110700,11076380,1546,1546,1546,1546,50
20230830,110600,10999080,1546,1546,1546,1546,1
20230830,110500,10997534,1540,1540,1540,1540,0
20230830,110400,10997534,1540,1540,1540,1540,0
20230830,110300,10997534,1540,1540,1540,1540,0
20230830,110200,10997534,1540,1540,1540,1540,0
20230830,110100,10997534,1540,1540,1540,1540,0
20230830,110000,10997534,1540,1540,1540,1540,0
20230830,105900,10997534,1540,1540,1540,1540,0
20230830,105800,10997534,1540,1542,1542,1540,416
20230830,105700,10356606,1547,1547,1547,1547,0
20230830,105600,10356606,1547,1547,1547,1547,0
20230830,105500,10356606,1547,1547,1547,1547,0
20230830,105400,10356606,1547,1542,1547,1542,2
20230830,105300,10353517,1547,1547,1547,1547,0
20230830,105200,10353517,1547,1547,1547,1547,0
20230830,105100,10353517,1547,1547,1547,1547,0
20230830,105000,10353517,1547,1547,1547,1547,0
20230830,104900,10353517,1547,1547,1547,1547,0
20230830,104800,10353517,1547,1547,1547,1547,0
20230830,104700,10353517,1547,1547,1547,1547,0
20230830,104600,10353517,1547,1547,1547,1547,0
20230830,104500,10353517,1547,1547,1547,1547,0
20230830,104400,10353517,1547,1547,1547,1547,0
20230830,104300,10353517,1547,1547,1547,1547,0
20230830,104200,10353517,1547,1547,1547,1547,0
20230830,104100,10353517,1547,1547,1547,1547,0
20230830,104000,10353517,1547,1547,1547,1547,0
20230830,103900,10353517,1547,1547,1547,1547,0
20230830,103800,10353517,1547,1547,1547,1547,0
20230830,103700,10353517,1547,1547,1547,1547,10
20230830,103600,10338047,1549,1549,1549,1549,0
20230830,103500,10338047,1549,1549,1549,1549,0
20230830,103400,10338047,1549,1549,1549,1549,0
20230830,103300,10338047,1549,1549,1549,1549,0
20230830,103200,10338047,1549,1549,1549,1549,0
20230830,103100,10338047,1549,1549,1549,1549,0
20230830,103000,10338047,1549,1549,1549,1549,0
20230830,102900,10338047,1549,1549,1549,1549,0
20230830,102800,10338047,1549,1549,1549,1549,0
20230830,102700,10338047,1549,1549,1549,1549,0
20230830,102600,10338047,1549,1549,1549,1549,0
20230830,102500,10338047,1549,1549,1549,1549,0
20230830,102400,10338047,1549,1549,1549,1549,0
20230830,102300,10338047,1549,1549,1549,1549,0
20230830,102200,10338047,1549,1549,1549,1549,0
20230830,102100,10338047,1549,1549,1549,1549,0
20230830,102000,10338047,1549,1549,1549,1549,0
20230830,101900,10338047,1549,1549,1549,1549,0
20230830,101800,10338047,1549,1549,1549,1549,0
20230830,101700,10338047,1549,1549,1549,1549,0
20230830,101600,10338047,1549,1549,1549,1549,0
20230830,101500,10338047,1549,1549,1549,1549,1
20230830,101400,10336498,1537,1541,1541,1537,249
20230830,101300,9952941,1542,1542,1542,1542,0
20230830,101200,9952941,1542,1542,1542,1542,0
20230830,101100,9952941,1542,1544,1544,1542,337
20230830,101000,9433277,1545,1547,1547,1545,414
20230830,100900,8793617,1545,1545,1545,1545,0
20230830,100800,8793617,1545,1545,1545,1545,0
20230830,100700,8793617,1545,1545,1545,1545,0
20230830,100600,8793617,1545,1545,1545,1545,0
20230830,100500,8793617,1545,1545,1545,1545,250
20230830,100400,8407367,1545,1545,1545,1545,1
20230830,100300,8405822,1551,1551,1551,1551,0
20230830,100200,8405822,1551,1551,1551,1551,0
20230830,100100,8405822,1551,1551,1551,1551,0
20230830,100000,8405822,1551,1551,1551,1551,0
20230830,095900,8405822,1551,1551,1551,1551,0
20230830,095800,8405822,1551,1551,1551,1551,0
20230830,095700,8405822,1551,1551,1551,1551,0
20230830,095600,8405822,1551,1551,1551,1551,0
20230830,095500,8405822,1551,1551,1551,1551,0
20230830,095400,8405822,1551,1551,1551,1551,0
20230830,095300,8405822,1551,1551,1551,1551,0
20230830,095200,8405822,1551,1551,1551,1551,0
20230830,095100,8405822,1551,1551,1551,1551,0
20230830,095000,8405822,1551,1551,1551,1551,1
20230830,094900,8404271,1551,1551,1551,1551,1
20230830,094800,8402720,1542,1542,1542,1542,0
20230830,094700,8402720,1542,1542,1542,1542,0
20230830,094600,8402720,1542,1542,1542,1542,1
20230830,094500,8401178,1551,1551,1551,1551,0
20230830,094400,8401178,1551,1551,1551,1551,0
20230830,094300,8401178,1551,1551,1551,1551,0
20230830,094200,8401178,1551,1551,1551,1551,0
20230830,094100,8401178,1551,1551,1551,1551,0
20230830,094000,8401178,1551,1551,1551,1551,0
20230830,093900,8401178,1551,1551,1551,1551,0
20230830,093800,8401178,1551,1551,1551,1551,0
20230830,093700,8401178,1551,1551,1551,1551,5
20230830,093600,8393423,1551,1550,1551,1550,7
20230830,093500,8382571,1551,1551,1551,1551,1
20230830,093400,8381020,1551,1550,1551,1550,10
20230830,093300,8365518,1550,1550,1550,1550,2
20230830,093200,8362418,1541,1548,1550,1541,1564
20230830,093100,5938669,1548,1548,1548,1548,10
20230830,093000,5923189,1548,1548,1548,1548,2
20230830,092900,5920093,1548,1548,1548,1548,0
20230830,092800,5920093,1548,1546,1548,1546,50
20230830,092700,5842755,1548,1548,1548,1548,0
20230830,092600,5842755,1548,1548,1548,1548,0
20230830,092500,5842755,1548,1548,1548,1548,0
20230830,092400,5842755,1548,1539,1550,1539,735
20230830,092300,4711551,1539,1539,1539,1539,0
20230830,092200,4711551,1539,1539,1539,1539,19
20230830,092100,4682310,1540,1540,1540,1540,491
20230830,092000,3926170,1540,1540,1540,1540,9
20230830,091900,3912310,1544,1544,1544,1544,0
20230830,091800,3912310,1544,1544,1544,1544,0
20230830,091700,3912310,1544,1544,1544,1544,0
20230830,091600,3912310,1544,1544,1544,1544,0
20230830,091500,3912310,1544,1544,1544,1544,0
20230830,091400,3912310,1544,1544,1544,1544,5
20230830,091300,3904590,1545,1545,1546,1545,140
20230830,091200,3688250,1545,1545,1545,1545,0
20230830,091100,3688250,1545,1545,1545,1545,1200
20230830,091000,1834250,1545,1545,1545,1545,0
20230830,090900,1834250,1545,1545,1545,1545,0
20230830,090800,1834250,1545,1545,1545,1545,12
20230830,090700,1815710,1540,1540,1540,1540,0
20230830,090600,1815710,1540,1540,1540,1540,0
20230830,090500,1815710,1540,1540,1540,1540,0
20230830,090400,1815710,1540,1540,1540,1540,0
20230830,090300,1815710,1540,1540,1540,1540,0
20230830,090200,1815710,1540,1540,1540,1540,0
20230830,090100,1815710,1540,1540,1540,1540,0
20230830,090000,1815710,1540,1545,1545,1540,1179