KissMeData/090150/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194800,171139897,1536,1536,1536,1536,1407
20230830,194700,171139897,1536,1536,1536,1536,0
20230830,194600,171139897,1536,1536,1536,1536,0
20230830,194500,171139897,1536,1536,1536,1536,0
20230830,194400,171139897,1536,1536,1536,1536,0
20230830,194300,171139897,1536,1536,1536,1536,0
20230830,194200,171139897,1536,1536,1536,1536,0
20230830,194100,171139897,1536,1536,1536,1536,0
20230830,194000,171139897,1536,1536,1536,1536,0
20230830,193900,171139897,1536,1536,1536,1536,0
20230830,193800,171139897,1536,1536,1536,1536,0
20230830,193700,171139897,1536,1536,1536,1536,0
20230830,193600,171139897,1536,1536,1536,1536,0
20230830,193500,171139897,1536,1536,1536,1536,0
20230830,193400,171139897,1536,1536,1536,1536,0
20230830,193300,171139897,1536,1536,1536,1536,0
20230830,193200,171139897,1536,1536,1536,1536,0
20230830,193100,171139897,1536,1536,1536,1536,0
20230830,193000,171139897,1536,1536,1536,1536,0
20230830,192900,171139897,1536,1536,1536,1536,0
20230830,192800,171139897,1536,1536,1536,1536,0
20230830,192700,171139897,1536,1536,1536,1536,0
20230830,192600,171139897,1536,1536,1536,1536,0
20230830,192500,171139897,1536,1536,1536,1536,0
20230830,192400,171139897,1536,1536,1536,1536,0
20230830,192300,171139897,1536,1536,1536,1536,0
20230830,192200,171139897,1536,1536,1536,1536,0
20230830,192100,171139897,1536,1536,1536,1536,0
20230830,192000,171139897,1536,1536,1536,1536,0
20230830,191900,171139897,1536,1536,1536,1536,0
20230830,191800,171139897,1536,1536,1536,1536,1407
20230830,191700,171139897,1536,1536,1536,1536,0
20230830,191600,171139897,1536,1536,1536,1536,0
20230830,191500,171139897,1536,1536,1536,1536,0
20230830,191400,171139897,1536,1536,1536,1536,0
20230830,191300,171139897,1536,1536,1536,1536,0
20230830,191200,171139897,1536,1536,1536,1536,0
20230830,191100,171139897,1536,1536,1536,1536,0
20230830,191000,171139897,1536,1536,1536,1536,0
20230830,190900,171139897,1536,1536,1536,1536,0
20230830,190800,171139897,1536,1536,1536,1536,0
20230830,190700,171139897,1536,1536,1536,1536,0
20230830,190600,171139897,1536,1536,1536,1536,0
20230830,190500,171139897,1536,1536,1536,1536,0
20230830,190400,171139897,1536,1536,1536,1536,0
20230830,190300,171139897,1536,1536,1536,1536,0
20230830,190200,171139897,1536,1536,1536,1536,0
20230830,190100,171139897,1536,1536,1536,1536,0
20230830,190000,171139897,1536,1536,1536,1536,0
20230830,185900,171139897,1536,1536,1536,1536,0
20230830,185800,171139897,1536,1536,1536,1536,0
20230830,185700,171139897,1536,1536,1536,1536,0
20230830,185600,171139897,1536,1536,1536,1536,0
20230830,185500,171139897,1536,1536,1536,1536,0
20230830,185400,171139897,1536,1536,1536,1536,0
20230830,185300,171139897,1536,1536,1536,1536,0
20230830,185200,171139897,1536,1536,1536,1536,0
20230830,185100,171139897,1536,1536,1536,1536,0
20230830,185000,171139897,1536,1536,1536,1536,0
20230830,184900,171139897,1536,1536,1536,1536,0
20230830,184800,171139897,1536,1536,1536,1536,1407
20230830,184700,171139897,1536,1536,1536,1536,0
20230830,184600,171139897,1536,1536,1536,1536,0
20230830,184500,171139897,1536,1536,1536,1536,0
20230830,184400,171139897,1536,1536,1536,1536,0
20230830,184300,171139897,1536,1536,1536,1536,0
20230830,184200,171139897,1536,1536,1536,1536,0
20230830,184100,171139897,1536,1536,1536,1536,0
20230830,184000,171139897,1536,1536,1536,1536,0
20230830,183900,171139897,1536,1536,1536,1536,0
20230830,183800,171139897,1536,1536,1536,1536,0
20230830,183700,171139897,1536,1536,1536,1536,0
20230830,183600,171139897,1536,1536,1536,1536,0
20230830,183500,171139897,1536,1536,1536,1536,0
20230830,183400,171139897,1536,1536,1536,1536,0
20230830,183300,171139897,1536,1536,1536,1536,0
20230830,183200,171139897,1536,1536,1536,1536,0
20230830,183100,171139897,1536,1536,1536,1536,0
20230830,183000,171139897,1536,1536,1536,1536,0
20230830,182900,171139897,1536,1536,1536,1536,0
20230830,182800,171139897,1536,1536,1536,1536,0
20230830,182700,171139897,1536,1536,1536,1536,0
20230830,182600,171139897,1536,1536,1536,1536,0
20230830,182500,171139897,1536,1536,1536,1536,0
20230830,182400,171139897,1536,1536,1536,1536,0
20230830,182300,171139897,1536,1536,1536,1536,0
20230830,182200,171139897,1536,1536,1536,1536,0
20230830,182100,171139897,1536,1536,1536,1536,0
20230830,182000,171139897,1536,1536,1536,1536,0
20230830,181900,171139897,1536,1536,1536,1536,0
20230830,181800,171139897,1536,1536,1536,1536,1407
20230830,181700,171139897,1536,1536,1536,1536,0
20230830,181600,171139897,1536,1536,1536,1536,0
20230830,181500,171139897,1536,1536,1536,1536,0
20230830,181400,171139897,1536,1536,1536,1536,0
20230830,181300,171139897,1536,1536,1536,1536,0
20230830,181200,171139897,1536,1536,1536,1536,0
20230830,181100,171139897,1536,1536,1536,1536,0
20230830,181000,171139897,1536,1536,1536,1536,0
20230830,180900,171139897,1536,1536,1536,1536,0
20230830,180800,171139897,1536,1536,1536,1536,0
20230830,180700,171139897,1536,1536,1536,1536,0
20230830,180600,171139897,1536,1536,1536,1536,0
20230830,180500,171139897,1536,1536,1536,1536,0
20230830,180400,171139897,1536,1536,1536,1536,0
20230830,180300,171139897,1536,1536,1536,1536,0
20230830,180200,171139897,1536,1536,1536,1536,0
20230830,180100,171139897,1536,1536,1536,1536,0
20230830,180000,171139897,1536,1536,1536,1536,0
20230830,175900,171139897,1536,1536,1536,1536,0
20230830,175800,171139897,1536,1536,1536,1536,0
20230830,175700,171139897,1536,1536,1536,1536,0
20230830,175600,171139897,1536,1536,1536,1536,0
20230830,175500,171139897,1536,1536,1536,1536,0
20230830,175400,171139897,1536,1536,1536,1536,0
20230830,175300,171139897,1536,1536,1536,1536,0
20230830,175200,171139897,1536,1536,1536,1536,0
20230830,175100,171139897,1536,1536,1536,1536,0
20230830,175000,171139897,1536,1536,1536,1536,0
20230830,174900,171139897,1536,1536,1536,1536,0
20230830,174800,171139897,1536,1536,1536,1536,1407
20230830,174700,171139897,1536,1536,1536,1536,0
20230830,174600,171139897,1536,1536,1536,1536,0
20230830,174500,171139897,1536,1536,1536,1536,0
20230830,174400,171139897,1536,1536,1536,1536,0
20230830,174300,171139897,1536,1536,1536,1536,0
20230830,174200,171139897,1536,1536,1536,1536,0
20230830,174100,171139897,1536,1536,1536,1536,0
20230830,174000,171139897,1536,1536,1536,1536,0
20230830,173900,171139897,1536,1536,1536,1536,0
20230830,173800,171139897,1536,1536,1536,1536,0
20230830,173700,171139897,1536,1536,1536,1536,0
20230830,173600,171139897,1536,1536,1536,1536,0
20230830,173500,171139897,1536,1536,1536,1536,0
20230830,173400,171139897,1536,1536,1536,1536,0
20230830,173300,171139897,1536,1536,1536,1536,0
20230830,173200,171139897,1536,1536,1536,1536,0
20230830,173100,171139897,1536,1536,1536,1536,0
20230830,173000,171139897,1536,1536,1536,1536,0
20230830,172900,171139897,1536,1536,1536,1536,0
20230830,172800,171139897,1536,1536,1536,1536,0
20230830,172700,171139897,1536,1536,1536,1536,0
20230830,172600,171139897,1536,1536,1536,1536,0
20230830,172500,171139897,1536,1536,1536,1536,0
20230830,172400,171139897,1536,1536,1536,1536,0
20230830,172300,171139897,1536,1536,1536,1536,0
20230830,172200,171139897,1536,1536,1536,1536,0
20230830,172100,171139897,1536,1536,1536,1536,0
20230830,172000,171139897,1536,1536,1536,1536,0
20230830,171900,171139897,1536,1536,1536,1536,0
20230830,171800,171139897,1536,1536,1536,1536,1407
20230830,171700,171139897,1536,1536,1536,1536,0
20230830,171600,171139897,1536,1536,1536,1536,0
20230830,171500,171139897,1536,1536,1536,1536,0
20230830,171400,171139897,1536,1536,1536,1536,0
20230830,171300,171139897,1536,1536,1536,1536,0
20230830,171200,171139897,1536,1536,1536,1536,0
20230830,171100,171139897,1536,1536,1536,1536,0
20230830,171000,171139897,1536,1536,1536,1536,0
20230830,170900,171139897,1536,1536,1536,1536,0
20230830,170800,171139897,1536,1536,1536,1536,0
20230830,170700,171139897,1536,1536,1536,1536,0
20230830,170600,171139897,1536,1536,1536,1536,0
20230830,170500,171139897,1536,1536,1536,1536,0
20230830,170400,171139897,1536,1536,1536,1536,0
20230830,170300,171139897,1536,1536,1536,1536,0
20230830,170200,171139897,1536,1536,1536,1536,0
20230830,170100,171139897,1536,1536,1536,1536,0
20230830,170000,171139897,1536,1536,1536,1536,0
20230830,165900,171139897,1536,1536,1536,1536,0
20230830,165800,171139897,1536,1536,1536,1536,0
20230830,165700,171139897,1536,1536,1536,1536,0
20230830,165600,171139897,1536,1536,1536,1536,0
20230830,165500,171139897,1536,1536,1536,1536,0
20230830,165400,171139897,1536,1536,1536,1536,0
20230830,165300,171139897,1536,1536,1536,1536,0
20230830,165200,171139897,1536,1536,1536,1536,0
20230830,165100,171139897,1536,1536,1536,1536,0
20230830,165000,171139897,1536,1536,1536,1536,0
20230830,164900,171139897,1536,1536,1536,1536,0
20230830,164800,171139897,1536,1536,1536,1536,1407
20230830,164700,171139897,1536,1536,1536,1536,0
20230830,164600,171139897,1536,1536,1536,1536,0
20230830,164500,171139897,1536,1536,1536,1536,0
20230830,164400,171139897,1536,1536,1536,1536,0
20230830,164300,171139897,1536,1536,1536,1536,0
20230830,164200,171139897,1536,1536,1536,1536,0
20230830,164100,171139897,1536,1536,1536,1536,0
20230830,164000,171139897,1536,1536,1536,1536,0
20230830,163900,171139897,1536,1536,1536,1536,0
20230830,163800,171139897,1536,1536,1536,1536,0
20230830,163700,171139897,1536,1536,1536,1536,0
20230830,163600,171139897,1536,1536,1536,1536,0
20230830,163500,171139897,1536,1536,1536,1536,0
20230830,163400,171139897,1536,1536,1536,1536,0
20230830,163300,171139897,1536,1536,1536,1536,0
20230830,163200,171139897,1536,1536,1536,1536,0
20230830,163100,171139897,1536,1536,1536,1536,0
20230830,163000,171139897,1536,1536,1536,1536,0
20230830,162900,171139897,1536,1536,1536,1536,0
20230830,162800,171139897,1536,1536,1536,1536,0
20230830,162700,171139897,1536,1536,1536,1536,0
20230830,162600,171139897,1536,1536,1536,1536,0
20230830,162500,171139897,1536,1536,1536,1536,0
20230830,162400,171139897,1536,1536,1536,1536,0
20230830,162300,171139897,1536,1536,1536,1536,0
20230830,162200,171139897,1536,1536,1536,1536,0
20230830,162100,171139897,1536,1536,1536,1536,0
20230830,162000,171139897,1536,1536,1536,1536,0
20230830,161900,171139897,1536,1536,1536,1536,0
20230830,161800,171139897,1536,1536,1536,1536,1407
20230830,161700,171139897,1536,1536,1536,1536,0
20230830,161600,171139897,1536,1536,1536,1536,0
20230830,161500,171139897,1536,1536,1536,1536,0
20230830,161400,171139897,1536,1536,1536,1536,0
20230830,161300,171139897,1536,1536,1536,1536,0
20230830,161200,171139897,1536,1536,1536,1536,0
20230830,161100,171139897,1536,1536,1536,1536,0
20230830,161000,171139897,1536,1536,1536,1536,0
20230830,160900,171139897,1536,1536,1536,1536,0
20230830,160800,171139897,1536,1536,1536,1536,0
20230830,160700,171139897,1536,1536,1536,1536,0
20230830,160600,171139897,1536,1536,1536,1536,0
20230830,160500,171139897,1536,1536,1536,1536,0
20230830,160400,171139897,1536,1536,1536,1536,0
20230830,160300,171139897,1536,1536,1536,1536,0
20230830,160200,171139897,1536,1536,1536,1536,0
20230830,160100,171139897,1536,1536,1536,1536,0
20230830,160000,171139897,1536,1536,1536,1536,0
20230830,155900,171139897,1536,1536,1536,1536,0
20230830,155800,171139897,1536,1536,1536,1536,0
20230830,155700,171139897,1536,1536,1536,1536,0
20230830,155600,171139897,1536,1536,1536,1536,0
20230830,155500,171139897,1536,1536,1536,1536,0
20230830,155400,171139897,1536,1536,1536,1536,0
20230830,155300,171139897,1536,1536,1536,1536,0
20230830,155200,171139897,1536,1536,1536,1536,0
20230830,155100,171139897,1536,1536,1536,1536,0
20230830,155000,171139897,1536,1536,1536,1536,0
20230830,154900,171139897,1536,1536,1536,1536,0
20230830,154800,171139897,1536,1536,1536,1536,1407
20230830,154700,171139897,1536,1536,1536,1536,0
20230830,154600,171139897,1536,1536,1536,1536,0
20230830,154500,171139897,1536,1536,1536,1536,0
20230830,154400,171139897,1536,1536,1536,1536,0
20230830,154300,171139897,1536,1536,1536,1536,0
20230830,154200,171139897,1536,1536,1536,1536,0
20230830,154100,171139897,1536,1536,1536,1536,0
20230830,154000,171139897,1536,1536,1536,1536,0
20230830,153900,171139897,1536,1536,1536,1536,0
20230830,153800,171139897,1536,1536,1536,1536,0
20230830,153700,171139897,1536,1536,1536,1536,0
20230830,153600,171139897,1536,1536,1536,1536,0
20230830,153500,171139897,1536,1536,1536,1536,0
20230830,153400,171139897,1536,1536,1536,1536,0
20230830,153300,171139897,1536,1536,1536,1536,0
20230830,153200,171139897,1536,1536,1536,1536,0
20230830,153100,171139897,1536,1536,1536,1536,0
20230830,153000,171139897,1536,1536,1536,1536,1407
20230830,152900,168978745,1536,1536,1536,1536,0
20230830,152800,168978745,1536,1536,1536,1536,0
20230830,152700,168978745,1536,1536,1536,1536,0
20230830,152600,168978745,1536,1536,1536,1536,0
20230830,152500,168978745,1536,1536,1536,1536,0
20230830,152400,168978745,1536,1536,1536,1536,0
20230830,152300,168978745,1536,1536,1536,1536,0
20230830,152200,168978745,1536,1536,1536,1536,0
20230830,152100,168978745,1536,1536,1536,1536,0
20230830,152000,168978745,1536,1536,1536,1536,0
20230830,151900,168978745,1536,1534,1536,1534,60
20230830,151800,168886597,1534,1535,1535,1529,633
20230830,151700,167915735,1536,1536,1536,1536,0
20230830,151600,167915735,1536,1536,1536,1536,0
20230830,151500,167915735,1536,1536,1536,1536,0
20230830,151400,167915735,1536,1529,1536,1529,4
20230830,151300,167909598,1527,1527,1527,1527,0
20230830,151200,167909598,1527,1527,1527,1527,0
20230830,151100,167909598,1527,1527,1527,1527,7
20230830,151000,167898909,1537,1535,1537,1535,59
20230830,150900,167808324,1535,1530,1535,1530,5000
20230830,150800,160148999,1530,1530,1530,1530,18
20230830,150700,160121459,1530,1530,1530,1530,0
20230830,150600,160121459,1530,1530,1530,1530,0
20230830,150500,160121459,1530,1530,1530,1530,0
20230830,150400,160121459,1530,1530,1530,1530,0
20230830,150300,160121459,1530,1530,1530,1530,0
20230830,150200,160121459,1530,1530,1530,1530,0
20230830,150100,160121459,1530,1530,1530,1530,284
20230830,150000,159686939,1530,1530,1530,1530,0
20230830,145900,159686939,1530,1530,1530,1530,0
20230830,145800,159686939,1530,1530,1530,1530,0
20230830,145700,159686939,1530,1530,1530,1530,0
20230830,145600,159686939,1530,1529,1530,1529,2
20230830,145500,159683880,1528,1528,1528,1528,1
20230830,145400,159682352,1528,1528,1528,1528,0
20230830,145300,159682352,1528,1528,1528,1527,1090
20230830,145200,158017004,1527,1522,1527,1522,10308
20230830,145100,142292263,1522,1520,1522,1520,508
20230830,145000,141520088,1518,1518,1518,1518,121
20230830,144900,141336410,1518,1520,1520,1518,1121
20230830,144800,139634728,1519,1519,1519,1519,100
20230830,144700,139482828,1520,1519,1520,1519,103
20230830,144600,139326369,1520,1520,1520,1520,147
20230830,144500,139102929,1524,1524,1524,1524,0
20230830,144400,139102929,1524,1524,1524,1524,0
20230830,144300,139102929,1524,1524,1524,1524,3
20230830,144200,139098357,1520,1520,1520,1520,0
20230830,144100,139098357,1520,1520,1520,1520,1
20230830,144000,139096837,1524,1521,1524,1521,22
20230830,143900,139063366,1521,1521,1521,1521,82
20230830,143800,138938644,1526,1526,1526,1526,0
20230830,143700,138938644,1526,1526,1526,1526,0
20230830,143600,138938644,1526,1526,1526,1526,3
20230830,143500,138934066,1527,1524,1527,1524,178
20230830,143400,138662728,1524,1524,1524,1524,267
20230830,143300,138255820,1524,1524,1524,1524,0
20230830,143200,138255820,1524,1524,1524,1524,5
20230830,143100,138248200,1524,1520,1524,1517,5216
20230830,143000,130328598,1524,1520,1524,1520,944
20230830,142900,128893706,1520,1523,1523,1520,4709
20230830,142800,121734826,1523,1523,1523,1523,202
20230830,142700,121427180,1523,1519,1523,1519,833
20230830,142600,120160517,1520,1520,1520,1520,102
20230830,142500,120005477,1519,1519,1519,1519,1
20230830,142400,120003958,1520,1520,1520,1520,0
20230830,142300,120003958,1520,1520,1520,1520,80
20230830,142200,119882358,1520,1520,1520,1520,0
20230830,142100,119882358,1520,1520,1520,1520,0
20230830,142000,119882358,1520,1520,1520,1520,2
20230830,141900,119879318,1520,1519,1521,1519,14
20230830,141800,119858032,1519,1519,1519,1519,0
20230830,141700,119858032,1519,1521,1521,1519,189
20230830,141600,119570841,1523,1523,1523,1523,3
20230830,141500,119566272,1523,1524,1524,1519,13
20230830,141400,119546478,1519,1520,1520,1519,629
20230830,141300,118591020,1520,1520,1520,1520,161
20230830,141200,118346300,1524,1524,1524,1524,1
20230830,141100,118344776,1520,1520,1520,1520,100
20230830,141000,118192776,1524,1524,1524,1524,2
20230830,140900,118189728,1524,1524,1524,1524,1
20230830,140800,118188204,1524,1524,1524,1524,1
20230830,140700,118186680,1523,1523,1523,1523,456
20230830,140600,117492192,1524,1524,1524,1524,30
20230830,140500,117446472,1524,1524,1524,1524,51
20230830,140400,117368748,1524,1524,1524,1522,402
20230830,140300,116756500,1524,1524,1524,1524,2
20230830,140200,116753452,1520,1520,1520,1520,1647
20230830,140100,114250012,1525,1525,1525,1525,1
20230830,140000,114248487,1525,1525,1525,1525,72
20230830,135900,114138687,1526,1526,1526,1526,0
20230830,135800,114138687,1526,1526,1526,1526,0
20230830,135700,114138687,1526,1526,1526,1526,315
20230830,135600,113657997,1526,1526,1526,1526,21
20230830,135500,113625951,1526,1526,1526,1526,0
20230830,135400,113625951,1526,1526,1526,1526,0
20230830,135300,113625951,1526,1526,1526,1526,0
20230830,135200,113625951,1526,1526,1526,1526,6
20230830,135100,113616795,1526,1526,1526,1526,0
20230830,135000,113616795,1526,1526,1526,1526,0
20230830,134900,113616795,1526,1520,1526,1520,288
20230830,134800,113179005,1526,1526,1526,1526,0
20230830,134700,113179005,1526,1526,1526,1526,0
20230830,134600,113179005,1526,1526,1526,1526,2
20230830,134500,113175953,1526,1526,1526,1526,3
20230830,134400,113171375,1526,1526,1526,1526,0
20230830,134300,113171375,1526,1526,1526,1526,32
20230830,134200,113122543,1526,1526,1526,1526,0
20230830,134100,113122543,1526,1526,1526,1526,0
20230830,134000,113122543,1526,1526,1526,1526,0
20230830,133900,113122543,1526,1526,1526,1526,0
20230830,133800,113122543,1526,1526,1526,1526,52
20230830,133700,113043191,1527,1527,1527,1527,0
20230830,133600,113043191,1527,1527,1527,1527,0
20230830,133500,113043191,1527,1527,1527,1527,32
20230830,133400,112994327,1527,1522,1527,1521,290
20230830,133300,112553069,1527,1527,1527,1527,0
20230830,133200,112553069,1527,1527,1527,1527,0
20230830,133100,112553069,1527,1527,1527,1522,38
20230830,133000,112495193,1527,1523,1527,1523,104
20230830,132900,112336785,1527,1527,1527,1527,3
20230830,132800,112332204,1527,1527,1527,1527,3
20230830,132700,112327623,1527,1527,1527,1527,3
20230830,132600,112323042,1524,1524,1524,1524,2
20230830,132500,112319994,1527,1527,1527,1527,0
20230830,132400,112319994,1527,1524,1527,1524,18
20230830,132300,112292514,1527,1527,1527,1527,0
20230830,132200,112292514,1527,1527,1527,1527,0
20230830,132100,112292514,1527,1525,1527,1525,193
20230830,132000,111998187,1527,1527,1527,1527,0
20230830,131900,111998187,1527,1527,1527,1527,0
20230830,131800,111998187,1527,1525,1527,1525,900
20230830,131700,110624260,1525,1521,1525,1521,262
20230830,131600,110224906,1525,1521,1525,1521,58
20230830,131500,110136664,1525,1525,1525,1525,0
20230830,131400,110136664,1525,1525,1525,1525,27
20230830,131300,110095489,1525,1525,1525,1525,19
20230830,131200,110066514,1525,1520,1525,1518,1148
20230830,131100,108321788,1525,1525,1525,1525,0
20230830,131000,108321788,1525,1525,1525,1525,0
20230830,130900,108321788,1525,1525,1525,1525,0
20230830,130800,108321788,1525,1525,1525,1525,0
20230830,130700,108321788,1525,1525,1525,1525,0
20230830,130600,108321788,1525,1525,1525,1525,71
20230830,130500,108213513,1525,1525,1525,1525,137
20230830,130400,108004588,1525,1525,1525,1525,14
20230830,130300,107983238,1519,1519,1519,1519,0
20230830,130200,107983238,1519,1525,1525,1519,11
20230830,130100,107966523,1519,1519,1519,1519,0
20230830,130000,107966523,1519,1520,1520,1519,2
20230830,125900,107963484,1519,1519,1519,1519,0
20230830,125800,107963484,1519,1519,1519,1519,0
20230830,125700,107963484,1519,1520,1520,1519,1000
20230830,125600,106444383,1525,1525,1525,1525,0
20230830,125500,106444383,1525,1525,1525,1525,0
20230830,125400,106444383,1525,1525,1525,1525,0
20230830,125300,106444383,1525,1525,1525,1525,0
20230830,125200,106444383,1525,1525,1525,1525,0
20230830,125100,106444383,1525,1520,1525,1520,2
20230830,125000,106441338,1525,1525,1525,1525,526
20230830,124900,105639188,1526,1526,1526,1526,5
20230830,124800,105631558,1525,1525,1525,1525,1681
20230830,124700,103068033,1518,1518,1518,1518,251
20230830,124600,102687015,1518,1518,1518,1518,0
20230830,124500,102687015,1518,1518,1518,1518,1
20230830,124400,102685497,1525,1525,1525,1525,0
20230830,124300,102685497,1525,1525,1525,1525,199
20230830,124200,102382022,1525,1525,1525,1525,0
20230830,124100,102382022,1525,1525,1525,1525,0
20230830,124000,102382022,1525,1525,1525,1525,0
20230830,123900,102382022,1525,1525,1525,1525,0
20230830,123800,102382022,1525,1525,1525,1525,0
20230830,123700,102382022,1525,1518,1525,1518,28
20230830,123600,102339497,1526,1526,1526,1526,0
20230830,123500,102339497,1526,1526,1526,1526,0
20230830,123400,102339497,1526,1526,1526,1526,0
20230830,123300,102339497,1526,1524,1526,1524,655
20230830,123200,101340091,1526,1526,1526,1526,0
20230830,123100,101340091,1526,1526,1526,1526,0
20230830,123000,101340091,1526,1526,1526,1526,8
20230830,122900,101327883,1526,1526,1526,1526,18
20230830,122800,101300415,1517,1517,1517,1517,4534
20230830,122700,94422337,1518,1518,1518,1518,0
20230830,122600,94422337,1518,1518,1518,1518,0
20230830,122500,94422337,1518,1518,1518,1518,0
20230830,122400,94422337,1518,1518,1518,1518,18
20230830,122300,94395013,1526,1526,1526,1526,0
20230830,122200,94395013,1526,1526,1526,1526,0
20230830,122100,94395013,1526,1526,1526,1526,50
20230830,122000,94318713,1527,1525,1527,1525,106
20230830,121900,94157012,1518,1525,1525,1518,1629
20230830,121800,91683231,1524,1524,1524,1524,0
20230830,121700,91683231,1524,1524,1524,1524,1000
20230830,121600,90159231,1524,1524,1524,1524,100
20230830,121500,90006831,1524,1524,1524,1524,0
20230830,121400,90006831,1524,1524,1524,1524,200
20230830,121300,89702031,1524,1521,1524,1520,396
20230830,121200,89099471,1522,1523,1524,1520,296
20230830,121100,88649133,1523,1523,1523,1523,0
20230830,121000,88649133,1523,1523,1523,1523,100
20230830,120900,88496833,1523,1523,1523,1523,4
20230830,120800,88490741,1524,1524,1524,1524,0
20230830,120700,88490741,1524,1524,1524,1524,44
20230830,120600,88423685,1524,1523,1524,1523,41
20230830,120500,88361239,1523,1523,1523,1523,0
20230830,120400,88361239,1523,1518,1523,1518,901
20230830,120300,86993516,1523,1520,1523,1519,993
20230830,120200,85483497,1525,1525,1525,1525,0
20230830,120100,85483497,1525,1525,1525,1525,0
20230830,120000,85483497,1525,1525,1525,1525,0
20230830,115900,85483497,1525,1525,1525,1525,0
20230830,115800,85483497,1525,1525,1525,1525,0
20230830,115700,85483497,1525,1525,1525,1525,0
20230830,115600,85483497,1525,1525,1525,1525,3
20230830,115500,85478922,1525,1525,1525,1525,32
20230830,115400,85430122,1516,1525,1525,1516,4003
20230830,115300,79357816,1525,1525,1525,1525,0
20230830,115200,79357816,1525,1525,1525,1525,0
20230830,115100,79357816,1525,1525,1525,1525,0
20230830,115000,79357816,1525,1525,1525,1525,0
20230830,114900,79357816,1525,1525,1525,1525,50
20230830,114800,79281566,1525,1525,1525,1525,0
20230830,114700,79281566,1525,1525,1525,1525,0
20230830,114600,79281566,1525,1525,1525,1525,0
20230830,114500,79281566,1525,1525,1525,1525,0
20230830,114400,79281566,1525,1525,1525,1525,0
20230830,114300,79281566,1525,1525,1525,1525,0
20230830,114200,79281566,1525,1525,1525,1525,100
20230830,114100,79129066,1525,1525,1525,1525,0
20230830,114000,79129066,1525,1525,1525,1525,0
20230830,113900,79129066,1525,1525,1525,1525,0
20230830,113800,79129066,1525,1525,1525,1525,10
20230830,113700,79113816,1517,1517,1517,1517,0
20230830,113600,79113816,1517,1517,1517,1517,0
20230830,113500,79113816,1517,1517,1517,1517,0
20230830,113400,79113816,1517,1517,1517,1517,0
20230830,113300,79113816,1517,1517,1517,1517,100
20230830,113200,78962116,1516,1516,1516,1516,0
20230830,113100,78962116,1516,1521,1521,1516,2361
20230830,113000,75378986,1525,1525,1525,1525,0
20230830,112900,75378986,1525,1525,1525,1525,0
20230830,112800,75378986,1525,1525,1525,1525,3
20230830,112700,75374411,1525,1525,1525,1525,19
20230830,112600,75345436,1520,1521,1521,1520,1500
20230830,112500,73064436,1520,1520,1520,1520,0
20230830,112400,73064436,1520,1523,1523,1520,3162
20230830,112300,68256008,1523,1523,1523,1523,476
20230830,112200,67531060,1525,1525,1525,1525,0
20230830,112100,67531060,1525,1525,1525,1525,0
20230830,112000,67531060,1525,1525,1525,1525,278
20230830,111900,67107110,1528,1528,1528,1528,0
20230830,111800,67107110,1528,1528,1528,1528,0
20230830,111700,67107110,1528,1528,1528,1528,0
20230830,111600,67107110,1528,1528,1528,1528,0
20230830,111500,67107110,1528,1527,1528,1527,1520
20230830,111400,64785776,1527,1527,1527,1527,89
20230830,111300,64649873,1525,1523,1525,1523,840
20230830,111200,63370432,1523,1523,1523,1523,1100
20230830,111100,61695132,1523,1524,1524,1522,904
20230830,111000,60319140,1524,1524,1524,1524,0
20230830,110900,60319140,1524,1524,1524,1524,10
20230830,110800,60303900,1524,1524,1524,1524,107
20230830,110700,60140832,1525,1528,1528,1525,1366
20230830,110600,58057622,1528,1528,1528,1528,46
20230830,110500,57987334,1528,1528,1528,1528,0
20230830,110400,57987334,1528,1526,1528,1526,192
20230830,110300,57694340,1528,1527,1528,1527,3058
20230830,110200,53024773,1528,1528,1528,1528,0
20230830,110100,53024773,1528,1529,1529,1528,469
20230830,110000,52308006,1536,1536,1536,1536,0
20230830,105900,52308006,1536,1536,1536,1536,0
20230830,105800,52308006,1536,1536,1536,1536,0
20230830,105700,52308006,1536,1536,1536,1536,0
20230830,105600,52308006,1536,1536,1536,1536,0
20230830,105500,52308006,1536,1536,1536,1536,0
20230830,105400,52308006,1536,1536,1536,1536,0
20230830,105300,52308006,1536,1536,1536,1536,0
20230830,105200,52308006,1536,1536,1536,1536,175
20230830,105100,52039206,1536,1536,1536,1536,0
20230830,105000,52039206,1536,1536,1536,1536,0
20230830,104900,52039206,1536,1536,1536,1536,0
20230830,104800,52039206,1536,1536,1536,1536,0
20230830,104700,52039206,1536,1536,1536,1536,0
20230830,104600,52039206,1536,1536,1536,1536,0
20230830,104500,52039206,1536,1536,1536,1536,0
20230830,104400,52039206,1536,1536,1536,1536,0
20230830,104300,52039206,1536,1536,1536,1536,0
20230830,104200,52039206,1536,1536,1536,1536,0
20230830,104100,52039206,1536,1536,1536,1536,0
20230830,104000,52039206,1536,1536,1536,1536,0
20230830,103900,52039206,1536,1536,1536,1536,1
20230830,103800,52037670,1527,1536,1536,1527,7
20230830,103700,52026927,1536,1536,1536,1536,0
20230830,103600,52026927,1536,1536,1536,1536,0
20230830,103500,52026927,1536,1536,1536,1536,1
20230830,103400,52025391,1536,1536,1536,1536,0
20230830,103300,52025391,1536,1536,1536,1536,0
20230830,103200,52025391,1536,1536,1536,1536,404
20230830,103100,51404847,1536,1536,1536,1536,3
20230830,103000,51400239,1536,1536,1536,1536,0
20230830,102900,51400239,1536,1536,1536,1536,0
20230830,102800,51400239,1536,1536,1536,1536,0
20230830,102700,51400239,1536,1536,1536,1536,0
20230830,102600,51400239,1536,1536,1536,1536,0
20230830,102500,51400239,1536,1536,1536,1536,0
20230830,102400,51400239,1536,1536,1536,1536,0
20230830,102300,51400239,1536,1536,1536,1536,0
20230830,102200,51400239,1536,1536,1536,1536,0
20230830,102100,51400239,1536,1536,1536,1536,0
20230830,102000,51400239,1536,1536,1536,1536,1
20230830,101900,51398703,1536,1529,1536,1527,1804
20230830,101800,48642759,1538,1538,1538,1538,0
20230830,101700,48642759,1538,1538,1538,1538,1
20230830,101600,48641221,1538,1540,1540,1527,5014
20230830,101500,40981534,1531,1533,1533,1531,480
20230830,101400,40246300,1541,1541,1541,1541,0
20230830,101300,40246300,1541,1541,1541,1541,0
20230830,101200,40246300,1541,1541,1541,1541,0
20230830,101100,40246300,1541,1535,1541,1535,102
20230830,101000,40089712,1541,1541,1541,1541,0
20230830,100900,40089712,1541,1541,1541,1541,0
20230830,100800,40089712,1541,1541,1541,1541,0
20230830,100700,40089712,1541,1541,1541,1541,824
20230830,100600,38819928,1543,1535,1543,1535,2824
20230830,100500,34483916,1535,1535,1535,1535,0
20230830,100400,34483916,1535,1535,1535,1535,83
20230830,100300,34356511,1535,1535,1535,1534,20
20230830,100200,34325817,1535,1535,1535,1535,3
20230830,100100,34321212,1535,1528,1535,1528,1128
20230830,100000,32596732,1528,1528,1528,1528,22
20230830,095900,32563116,1535,1535,1535,1535,49
20230830,095800,32487901,1535,1535,1535,1535,423
20230830,095700,31838596,1535,1536,1536,1535,191
20230830,095600,31545339,1527,1530,1530,1527,2700
20230830,095500,27417774,1530,1530,1530,1530,224
20230830,095400,27075054,1530,1530,1530,1530,50
20230830,095300,26998554,1530,1530,1530,1530,0
20230830,095200,26998554,1530,1530,1530,1530,0
20230830,095100,26998554,1530,1530,1530,1530,2264
20230830,095000,23534634,1536,1536,1536,1536,0
20230830,094900,23534634,1536,1536,1536,1536,0
20230830,094800,23534634,1536,1536,1536,1536,0
20230830,094700,23534634,1536,1536,1536,1536,31
20230830,094600,23487018,1538,1538,1538,1538,0
20230830,094500,23487018,1538,1538,1538,1538,0
20230830,094400,23487018,1538,1538,1538,1538,0
20230830,094300,23487018,1538,1538,1538,1538,332
20230830,094200,22976402,1538,1538,1538,1538,66
20230830,094100,22874894,1530,1530,1530,1530,0
20230830,094000,22874894,1530,1530,1530,1530,0
20230830,093900,22874894,1530,1538,1538,1530,79
20230830,093800,22754008,1538,1530,1538,1530,21
20230830,093700,22721798,1538,1538,1538,1538,1
20230830,093600,22720260,1530,1530,1530,1530,278
20230830,093500,22294920,1538,1538,1538,1538,33
20230830,093400,22244166,1539,1539,1539,1539,0
20230830,093300,22244166,1539,1539,1539,1539,28
20230830,093200,22201074,1539,1531,1539,1530,38
20230830,093100,22142860,1539,1539,1539,1539,1
20230830,093000,22141321,1539,1539,1539,1539,0
20230830,092900,22141321,1539,1539,1539,1539,0
20230830,092800,22141321,1539,1539,1539,1539,10
20230830,092700,22125931,1540,1530,1540,1530,2
20230830,092600,22122861,1530,1530,1530,1530,0
20230830,092500,22122861,1530,1530,1530,1530,0
20230830,092400,22122861,1530,1535,1535,1530,1000
20230830,092300,20591810,1535,1535,1535,1535,700
20230830,092200,19517310,1535,1535,1535,1535,0
20230830,092100,19517310,1535,1535,1535,1535,0
20230830,092000,19517310,1535,1535,1535,1535,100
20230830,091900,19363810,1540,1540,1540,1540,200
20230830,091800,19055810,1544,1544,1544,1544,0
20230830,091700,19055810,1544,1539,1544,1539,1017
20230830,091600,17487145,1544,1544,1544,1544,0
20230830,091500,17487145,1544,1544,1544,1544,0
20230830,091400,17487145,1544,1543,1544,1543,54
20230830,091300,17403796,1539,1539,1539,1539,0
20230830,091200,17403796,1539,1539,1539,1539,831
20230830,091100,16124887,1539,1539,1539,1539,0
20230830,091000,16124887,1539,1539,1539,1539,700
20230830,090900,15047587,1539,1539,1539,1539,0
20230830,090800,15047587,1539,1539,1539,1539,100
20230830,090700,14893687,1545,1545,1545,1545,1000
20230830,090600,13348687,1539,1538,1539,1538,2034
20230830,090500,10220381,1539,1536,1539,1536,900
20230830,090400,8837032,1528,1528,1528,1528,119
20230830,090300,8655200,1528,1528,1528,1528,100
20230830,090200,8502400,1528,1536,1536,1528,281
20230830,090100,8073024,1528,1528,1528,1528,3
20230830,090000,8068440,1530,1535,1535,1530,5273