KissMeData/097780/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,195300,280349766,1493,1493,1493,1493,1628
20230830,195200,280349766,1493,1493,1493,1493,0
20230830,195100,280349766,1493,1493,1493,1493,0
20230830,195000,280349766,1493,1493,1493,1493,0
20230830,194900,280349766,1493,1493,1493,1493,0
20230830,194800,280349766,1493,1493,1493,1493,0
20230830,194700,280349766,1493,1493,1493,1493,0
20230830,194600,280349766,1493,1493,1493,1493,0
20230830,194500,280349766,1493,1493,1493,1493,0
20230830,194400,280349766,1493,1493,1493,1493,0
20230830,194300,280349766,1493,1493,1493,1493,0
20230830,194200,280349766,1493,1493,1493,1493,0
20230830,194100,280349766,1493,1493,1493,1493,0
20230830,194000,280349766,1493,1493,1493,1493,0
20230830,193900,280349766,1493,1493,1493,1493,0
20230830,193800,280349766,1493,1493,1493,1493,0
20230830,193700,280349766,1493,1493,1493,1493,0
20230830,193600,280349766,1493,1493,1493,1493,0
20230830,193500,280349766,1493,1493,1493,1493,0
20230830,193400,280349766,1493,1493,1493,1493,0
20230830,193300,280349766,1493,1493,1493,1493,0
20230830,193200,280349766,1493,1493,1493,1493,0
20230830,193100,280349766,1493,1493,1493,1493,0
20230830,193000,280349766,1493,1493,1493,1493,0
20230830,192900,280349766,1493,1493,1493,1493,0
20230830,192800,280349766,1493,1493,1493,1493,0
20230830,192700,280349766,1493,1493,1493,1493,0
20230830,192600,280349766,1493,1493,1493,1493,0
20230830,192500,280349766,1493,1493,1493,1493,0
20230830,192400,280349766,1493,1493,1493,1493,0
20230830,192300,280349766,1493,1493,1493,1493,1628
20230830,192200,280349766,1493,1493,1493,1493,0
20230830,192100,280349766,1493,1493,1493,1493,0
20230830,192000,280349766,1493,1493,1493,1493,0
20230830,191900,280349766,1493,1493,1493,1493,0
20230830,191800,280349766,1493,1493,1493,1493,0
20230830,191700,280349766,1493,1493,1493,1493,0
20230830,191600,280349766,1493,1493,1493,1493,0
20230830,191500,280349766,1493,1493,1493,1493,0
20230830,191400,280349766,1493,1493,1493,1493,0
20230830,191300,280349766,1493,1493,1493,1493,0
20230830,191200,280349766,1493,1493,1493,1493,0
20230830,191100,280349766,1493,1493,1493,1493,0
20230830,191000,280349766,1493,1493,1493,1493,0
20230830,190900,280349766,1493,1493,1493,1493,0
20230830,190800,280349766,1493,1493,1493,1493,0
20230830,190700,280349766,1493,1493,1493,1493,0
20230830,190600,280349766,1493,1493,1493,1493,0
20230830,190500,280349766,1493,1493,1493,1493,0
20230830,190400,280349766,1493,1493,1493,1493,0
20230830,190300,280349766,1493,1493,1493,1493,0
20230830,190200,280349766,1493,1493,1493,1493,0
20230830,190100,280349766,1493,1493,1493,1493,0
20230830,190000,280349766,1493,1493,1493,1493,0
20230830,185900,280349766,1493,1493,1493,1493,0
20230830,185800,280349766,1493,1493,1493,1493,0
20230830,185700,280349766,1493,1493,1493,1493,0
20230830,185600,280349766,1493,1493,1493,1493,0
20230830,185500,280349766,1493,1493,1493,1493,0
20230830,185400,280349766,1493,1493,1493,1493,0
20230830,185300,280349766,1493,1493,1493,1493,1628
20230830,185200,280349766,1493,1493,1493,1493,0
20230830,185100,280349766,1493,1493,1493,1493,0
20230830,185000,280349766,1493,1493,1493,1493,0
20230830,184900,280349766,1493,1493,1493,1493,0
20230830,184800,280349766,1493,1493,1493,1493,0
20230830,184700,280349766,1493,1493,1493,1493,0
20230830,184600,280349766,1493,1493,1493,1493,0
20230830,184500,280349766,1493,1493,1493,1493,0
20230830,184400,280349766,1493,1493,1493,1493,0
20230830,184300,280349766,1493,1493,1493,1493,0
20230830,184200,280349766,1493,1493,1493,1493,0
20230830,184100,280349766,1493,1493,1493,1493,0
20230830,184000,280349766,1493,1493,1493,1493,0
20230830,183900,280349766,1493,1493,1493,1493,0
20230830,183800,280349766,1493,1493,1493,1493,0
20230830,183700,280349766,1493,1493,1493,1493,0
20230830,183600,280349766,1493,1493,1493,1493,0
20230830,183500,280349766,1493,1493,1493,1493,0
20230830,183400,280349766,1493,1493,1493,1493,0
20230830,183300,280349766,1493,1493,1493,1493,0
20230830,183200,280349766,1493,1493,1493,1493,0
20230830,183100,280349766,1493,1493,1493,1493,0
20230830,183000,280349766,1493,1493,1493,1493,0
20230830,182900,280349766,1493,1493,1493,1493,0
20230830,182800,280349766,1493,1493,1493,1493,0
20230830,182700,280349766,1493,1493,1493,1493,0
20230830,182600,280349766,1493,1493,1493,1493,0
20230830,182500,280349766,1493,1493,1493,1493,0
20230830,182400,280349766,1493,1493,1493,1493,0
20230830,182300,280349766,1493,1493,1493,1493,1628
20230830,182200,280349766,1493,1493,1493,1493,0
20230830,182100,280349766,1493,1493,1493,1493,0
20230830,182000,280349766,1493,1493,1493,1493,0
20230830,181900,280349766,1493,1493,1493,1493,0
20230830,181800,280349766,1493,1493,1493,1493,0
20230830,181700,280349766,1493,1493,1493,1493,0
20230830,181600,280349766,1493,1493,1493,1493,0
20230830,181500,280349766,1493,1493,1493,1493,0
20230830,181400,280349766,1493,1493,1493,1493,0
20230830,181300,280349766,1493,1493,1493,1493,0
20230830,181200,280349766,1493,1493,1493,1493,0
20230830,181100,280349766,1493,1493,1493,1493,0
20230830,181000,280349766,1493,1493,1493,1493,0
20230830,180900,280349766,1493,1493,1493,1493,0
20230830,180800,280349766,1493,1493,1493,1493,0
20230830,180700,280349766,1493,1493,1493,1493,0
20230830,180600,280349766,1493,1493,1493,1493,0
20230830,180500,280349766,1493,1493,1493,1493,0
20230830,180400,280349766,1493,1493,1493,1493,0
20230830,180300,280349766,1493,1493,1493,1493,0
20230830,180200,280349766,1493,1493,1493,1493,0
20230830,180100,280349766,1493,1493,1493,1493,0
20230830,180000,280349766,1493,1493,1493,1493,0
20230830,175900,280349766,1493,1493,1493,1493,0
20230830,175800,280349766,1493,1493,1493,1493,0
20230830,175700,280349766,1493,1493,1493,1493,0
20230830,175600,280349766,1493,1493,1493,1493,0
20230830,175500,280349766,1493,1493,1493,1493,0
20230830,175400,280349766,1493,1493,1493,1493,0
20230830,175300,280349766,1493,1493,1493,1493,1628
20230830,175200,280349766,1493,1493,1493,1493,0
20230830,175100,280349766,1493,1493,1493,1493,0
20230830,175000,280349766,1493,1493,1493,1493,0
20230830,174900,280349766,1493,1493,1493,1493,0
20230830,174800,280349766,1493,1493,1493,1493,0
20230830,174700,280349766,1493,1493,1493,1493,0
20230830,174600,280349766,1493,1493,1493,1493,0
20230830,174500,280349766,1493,1493,1493,1493,0
20230830,174400,280349766,1493,1493,1493,1493,0
20230830,174300,280349766,1493,1493,1493,1493,0
20230830,174200,280349766,1493,1493,1493,1493,0
20230830,174100,280349766,1493,1493,1493,1493,0
20230830,174000,280349766,1493,1493,1493,1493,0
20230830,173900,280349766,1493,1493,1493,1493,0
20230830,173800,280349766,1493,1493,1493,1493,0
20230830,173700,280349766,1493,1493,1493,1493,0
20230830,173600,280349766,1493,1493,1493,1493,0
20230830,173500,280349766,1493,1493,1493,1493,0
20230830,173400,280349766,1493,1493,1493,1493,0
20230830,173300,280349766,1493,1493,1493,1493,0
20230830,173200,280349766,1493,1493,1493,1493,0
20230830,173100,280349766,1493,1493,1493,1493,0
20230830,173000,280349766,1493,1493,1493,1493,0
20230830,172900,280349766,1493,1493,1493,1493,0
20230830,172800,280349766,1493,1493,1493,1493,0
20230830,172700,280349766,1493,1493,1493,1493,0
20230830,172600,280349766,1493,1493,1493,1493,0
20230830,172500,280349766,1493,1493,1493,1493,0
20230830,172400,280349766,1493,1493,1493,1493,0
20230830,172300,280349766,1493,1493,1493,1493,1628
20230830,172200,280349766,1493,1493,1493,1493,0
20230830,172100,280349766,1493,1493,1493,1493,0
20230830,172000,280349766,1493,1493,1493,1493,0
20230830,171900,280349766,1493,1493,1493,1493,0
20230830,171800,280349766,1493,1493,1493,1493,0
20230830,171700,280349766,1493,1493,1493,1493,0
20230830,171600,280349766,1493,1493,1493,1493,0
20230830,171500,280349766,1493,1493,1493,1493,0
20230830,171400,280349766,1493,1493,1493,1493,0
20230830,171300,280349766,1493,1493,1493,1493,0
20230830,171200,280349766,1493,1493,1493,1493,0
20230830,171100,280349766,1493,1493,1493,1493,0
20230830,171000,280349766,1493,1493,1493,1493,0
20230830,170900,280349766,1493,1493,1493,1493,0
20230830,170800,280349766,1493,1493,1493,1493,0
20230830,170700,280349766,1493,1493,1493,1493,0
20230830,170600,280349766,1493,1493,1493,1493,0
20230830,170500,280349766,1493,1493,1493,1493,0
20230830,170400,280349766,1493,1493,1493,1493,0
20230830,170300,280349766,1493,1493,1493,1493,0
20230830,170200,280349766,1493,1493,1493,1493,0
20230830,170100,280349766,1493,1493,1493,1493,0
20230830,170000,280349766,1493,1493,1493,1493,0
20230830,165900,280349766,1493,1493,1493,1493,0
20230830,165800,280349766,1493,1493,1493,1493,0
20230830,165700,280349766,1493,1493,1493,1493,0
20230830,165600,280349766,1493,1493,1493,1493,0
20230830,165500,280349766,1493,1493,1493,1493,0
20230830,165400,280349766,1493,1493,1493,1493,0
20230830,165300,280349766,1493,1493,1493,1493,1628
20230830,165200,280349766,1493,1493,1493,1493,0
20230830,165100,280349766,1493,1493,1493,1493,0
20230830,165000,280349766,1493,1493,1493,1493,0
20230830,164900,280349766,1493,1493,1493,1493,0
20230830,164800,280349766,1493,1493,1493,1493,0
20230830,164700,280349766,1493,1493,1493,1493,0
20230830,164600,280349766,1493,1493,1493,1493,0
20230830,164500,280349766,1493,1493,1493,1493,0
20230830,164400,280349766,1493,1493,1493,1493,0
20230830,164300,280349766,1493,1493,1493,1493,0
20230830,164200,280349766,1493,1493,1493,1493,0
20230830,164100,280349766,1493,1493,1493,1493,0
20230830,164000,280349766,1493,1493,1493,1493,0
20230830,163900,280349766,1493,1493,1493,1493,0
20230830,163800,280349766,1493,1493,1493,1493,0
20230830,163700,280349766,1493,1493,1493,1493,0
20230830,163600,280349766,1493,1493,1493,1493,0
20230830,163500,280349766,1493,1493,1493,1493,0
20230830,163400,280349766,1493,1493,1493,1493,0
20230830,163300,280349766,1493,1493,1493,1493,0
20230830,163200,280349766,1493,1493,1493,1493,0
20230830,163100,280349766,1493,1493,1493,1493,0
20230830,163000,280349766,1493,1493,1493,1493,0
20230830,162900,280349766,1493,1493,1493,1493,0
20230830,162800,280349766,1493,1493,1493,1493,0
20230830,162700,280349766,1493,1493,1493,1493,0
20230830,162600,280349766,1493,1493,1493,1493,0
20230830,162500,280349766,1493,1493,1493,1493,0
20230830,162400,280349766,1493,1493,1493,1493,0
20230830,162300,280349766,1493,1493,1493,1493,1628
20230830,162200,280349766,1493,1493,1493,1493,0
20230830,162100,280349766,1493,1493,1493,1493,0
20230830,162000,280349766,1493,1493,1493,1493,0
20230830,161900,280349766,1493,1493,1493,1493,0
20230830,161800,280349766,1493,1493,1493,1493,0
20230830,161700,280349766,1493,1493,1493,1493,0
20230830,161600,280349766,1493,1493,1493,1493,0
20230830,161500,280349766,1493,1493,1493,1493,0
20230830,161400,280349766,1493,1493,1493,1493,0
20230830,161300,280349766,1493,1493,1493,1493,0
20230830,161200,280349766,1493,1493,1493,1493,0
20230830,161100,280349766,1493,1493,1493,1493,0
20230830,161000,280349766,1493,1493,1493,1493,0
20230830,160900,280349766,1493,1493,1493,1493,0
20230830,160800,280349766,1493,1493,1493,1493,0
20230830,160700,280349766,1493,1493,1493,1493,0
20230830,160600,280349766,1493,1493,1493,1493,0
20230830,160500,280349766,1493,1493,1493,1493,0
20230830,160400,280349766,1493,1493,1493,1493,0
20230830,160300,280349766,1493,1493,1493,1493,0
20230830,160200,280349766,1493,1493,1493,1493,0
20230830,160100,280349766,1493,1493,1493,1493,0
20230830,160000,280349766,1493,1493,1493,1493,0
20230830,155900,280349766,1493,1493,1493,1493,0
20230830,155800,280349766,1493,1493,1493,1493,0
20230830,155700,280349766,1493,1493,1493,1493,0
20230830,155600,280349766,1493,1493,1493,1493,0
20230830,155500,280349766,1493,1493,1493,1493,0
20230830,155400,280349766,1493,1493,1493,1493,0
20230830,155300,280349766,1493,1493,1493,1493,1628
20230830,155200,280349766,1493,1493,1493,1493,0
20230830,155100,280349766,1493,1493,1493,1493,0
20230830,155000,280349766,1493,1493,1493,1493,0
20230830,154900,280349766,1493,1493,1493,1493,0
20230830,154800,280349766,1493,1493,1493,1493,0
20230830,154700,280349766,1493,1493,1493,1493,0
20230830,154600,280349766,1493,1493,1493,1493,0
20230830,154500,280349766,1493,1493,1493,1493,0
20230830,154400,280349766,1493,1493,1493,1493,0
20230830,154300,280349766,1493,1493,1493,1493,0
20230830,154200,280349766,1493,1493,1493,1493,0
20230830,154100,280349766,1493,1493,1493,1493,0
20230830,154000,280349766,1493,1493,1493,1493,0
20230830,153900,280349766,1493,1493,1493,1493,0
20230830,153800,280349766,1493,1493,1493,1493,0
20230830,153700,280349766,1493,1493,1493,1493,0
20230830,153600,280349766,1493,1493,1493,1493,0
20230830,153500,280349766,1493,1493,1493,1493,0
20230830,153400,280349766,1493,1493,1493,1493,0
20230830,153300,280349766,1493,1493,1493,1493,0
20230830,153200,280349766,1493,1493,1493,1493,0
20230830,153100,280349766,1493,1493,1493,1493,0
20230830,153000,280349766,1493,1493,1493,1493,1628
20230830,152900,277919162,1494,1494,1494,1494,0
20230830,152800,277919162,1494,1494,1494,1494,0
20230830,152700,277919162,1494,1494,1494,1494,0
20230830,152600,277919162,1494,1494,1494,1494,0
20230830,152500,277919162,1494,1494,1494,1494,0
20230830,152400,277919162,1494,1494,1494,1494,0
20230830,152300,277919162,1494,1494,1494,1494,0
20230830,152200,277919162,1494,1494,1494,1494,0
20230830,152100,277919162,1494,1494,1494,1494,0
20230830,152000,277919162,1494,1494,1494,1494,0
20230830,151900,277919162,1494,1494,1494,1494,0
20230830,151800,277919162,1494,1494,1494,1494,0
20230830,151700,277919162,1494,1491,1494,1491,1943
20230830,151600,275022143,1494,1494,1494,1494,10
20230830,151500,275007203,1494,1494,1494,1494,2
20230830,151400,275004215,1491,1491,1491,1491,225
20230830,151300,274668740,1491,1491,1491,1491,84
20230830,151200,274543496,1494,1494,1494,1494,1
20230830,151100,274542002,1494,1491,1494,1491,59
20230830,151000,274454011,1491,1492,1492,1491,50
20230830,150900,274379460,1494,1492,1494,1491,36
20230830,150800,274325753,1494,1494,1494,1494,0
20230830,150700,274325753,1494,1494,1494,1492,211
20230830,150600,274010537,1494,1494,1494,1494,2
20230830,150500,274007549,1492,1494,1494,1492,54
20230830,150400,273926973,1494,1494,1494,1494,198
20230830,150300,273631161,1495,1495,1495,1495,0
20230830,150200,273631161,1495,1492,1495,1492,313
20230830,150100,273163585,1494,1494,1494,1494,16
20230830,150000,273139681,1495,1495,1495,1495,0
20230830,145900,273139681,1495,1493,1495,1493,185
20230830,145800,272863474,1495,1495,1495,1495,0
20230830,145700,272863474,1495,1494,1495,1494,733
20230830,145600,271768164,1494,1492,1494,1492,41
20230830,145500,271706990,1494,1492,1494,1492,284
20230830,145400,271283258,1494,1494,1494,1494,0
20230830,145300,271283258,1494,1494,1494,1494,0
20230830,145200,271283258,1494,1494,1494,1494,40
20230830,145100,271223498,1495,1495,1495,1495,2
20230830,145000,271220508,1492,1492,1492,1492,1656
20230830,144900,268749756,1495,1492,1495,1492,3
20230830,144800,268745274,1495,1495,1495,1495,5
20230830,144700,268737799,1495,1495,1495,1495,0
20230830,144600,268737799,1495,1495,1495,1495,0
20230830,144500,268737799,1495,1495,1495,1495,0
20230830,144400,268737799,1495,1495,1495,1495,1
20230830,144300,268736304,1495,1492,1495,1492,12
20230830,144200,268718394,1492,1492,1492,1492,0
20230830,144100,268718394,1492,1493,1493,1492,900
20230830,144000,267375488,1496,1496,1496,1496,0
20230830,143900,267375488,1496,1497,1497,1496,102
20230830,143800,267222826,1496,1497,1497,1496,164
20230830,143700,266977418,1497,1496,1497,1496,86
20230830,143600,266848760,1496,1493,1496,1493,66
20230830,143500,266750174,1497,1497,1497,1497,0
20230830,143400,266750174,1497,1497,1497,1497,0
20230830,143300,266750174,1497,1495,1497,1494,7
20230830,143200,266739701,1495,1495,1495,1495,1
20230830,143100,266738206,1497,1497,1497,1497,2
20230830,143000,266735212,1493,1495,1495,1493,100
20230830,142900,266585862,1497,1497,1497,1497,0
20230830,142800,266585862,1497,1496,1497,1495,56
20230830,142700,266502093,1497,1497,1497,1496,4659
20230830,142600,259532197,1498,1498,1498,1498,0
20230830,142500,259532197,1498,1498,1498,1498,2
20230830,142400,259529201,1497,1497,1497,1497,1
20230830,142300,259527704,1499,1498,1499,1496,994
20230830,142200,258039244,1499,1497,1499,1497,14
20230830,142100,258018284,1499,1497,1499,1496,7014
20230830,142000,247510546,1496,1496,1496,1496,52
20230830,141900,247432754,1497,1495,1497,1495,3465
20230830,141800,242252156,1495,1492,1495,1492,3
20230830,141700,242247674,1495,1494,1495,1494,502
20230830,141600,241497684,1492,1492,1492,1492,3215
20230830,141500,236700904,1495,1495,1495,1495,0
20230830,141400,236700904,1495,1495,1495,1495,0
20230830,141300,236700904,1495,1494,1495,1494,1159
20230830,141200,234968257,1494,1493,1494,1492,150
20230830,141100,234744316,1494,1494,1494,1494,1764
20230830,141000,232108900,1494,1494,1494,1494,0
20230830,140900,232108900,1494,1493,1494,1493,4885
20230830,140800,224813806,1493,1491,1493,1491,345
20230830,140700,224299111,1492,1492,1492,1492,50
20230830,140600,224224511,1492,1492,1492,1492,131
20230830,140500,224029059,1492,1492,1492,1492,50
20230830,140400,223954459,1492,1491,1492,1491,1037
20230830,140300,222408286,1491,1491,1491,1491,31
20230830,140200,222362065,1492,1492,1492,1491,1045
20230830,140100,220802956,1491,1491,1491,1491,336
20230830,140000,220301980,1492,1491,1492,1491,33
20230830,135900,220252775,1492,1491,1492,1491,365
20230830,135800,219708558,1490,1490,1490,1490,0
20230830,135700,219708558,1490,1490,1490,1490,79
20230830,135600,219590848,1490,1491,1491,1490,594
20230830,135500,218705515,1492,1491,1492,1491,33
20230830,135400,218656310,1492,1492,1492,1491,198
20230830,135300,218360990,1493,1493,1493,1493,9
20230830,135200,218347553,1493,1493,1493,1493,1
20230830,135100,218346060,1493,1493,1493,1493,2
20230830,135000,218343074,1485,1485,1493,1485,805
20230830,134900,217147569,1493,1493,1493,1493,19
20230830,134800,217119202,1493,1485,1493,1485,10
20230830,134700,217104336,1493,1493,1493,1493,10
20230830,134600,217089406,1493,1493,1493,1493,0
20230830,134500,217089406,1493,1493,1493,1493,4
20230830,134400,217083434,1493,1493,1493,1493,0
20230830,134300,217083434,1493,1493,1493,1493,54
20230830,134200,217002812,1493,1493,1493,1485,30
20230830,134100,216958166,1493,1494,1494,1493,4
20230830,134000,216952192,1494,1490,1494,1490,2879
20230830,133900,212652543,1490,1490,1490,1490,0
20230830,133800,212652543,1490,1490,1490,1490,0
20230830,133700,212652543,1490,1490,1490,1490,0
20230830,133600,212652543,1490,1490,1490,1490,0
20230830,133500,212652543,1490,1490,1490,1490,0
20230830,133400,212652543,1490,1489,1490,1489,624
20230830,133300,211723403,1489,1484,1490,1484,5002
20230830,133200,204283189,1484,1484,1484,1484,1
20230830,133100,204281705,1485,1485,1485,1485,0
20230830,133000,204281705,1485,1485,1485,1485,32
20230830,132900,204234185,1485,1485,1485,1485,1
20230830,132800,204232700,1481,1481,1481,1481,1
20230830,132700,204231219,1487,1486,1487,1481,295
20230830,132600,203793258,1482,1482,1482,1482,635
20230830,132500,202852188,1486,1486,1486,1486,8
20230830,132400,202840300,1486,1486,1486,1486,0
20230830,132300,202840300,1486,1486,1486,1486,0
20230830,132200,202840300,1486,1486,1486,1486,0
20230830,132100,202840300,1486,1486,1486,1486,0
20230830,132000,202840300,1486,1486,1486,1486,0
20230830,131900,202840300,1486,1486,1486,1486,0
20230830,131800,202840300,1486,1486,1486,1486,0
20230830,131700,202840300,1486,1486,1486,1486,2
20230830,131600,202837328,1482,1482,1482,1482,311
20230830,131500,202376426,1486,1486,1486,1486,51
20230830,131400,202300640,1486,1486,1486,1486,45
20230830,131300,202233770,1486,1486,1486,1486,0
20230830,131200,202233770,1486,1486,1486,1486,2
20230830,131100,202230798,1482,1482,1482,1482,3
20230830,131000,202226352,1486,1486,1486,1486,0
20230830,130900,202226352,1486,1486,1486,1486,0
20230830,130800,202226352,1486,1486,1486,1486,0
20230830,130700,202226352,1486,1486,1486,1486,1
20230830,130600,202224866,1487,1487,1487,1487,0
20230830,130500,202224866,1487,1487,1487,1487,0
20230830,130400,202224866,1487,1487,1487,1487,2
20230830,130300,202221892,1481,1481,1481,1481,1
20230830,130200,202220411,1487,1487,1487,1487,0
20230830,130100,202220411,1487,1481,1487,1481,1025
20230830,130000,200702374,1487,1487,1487,1487,0
20230830,125900,200702374,1487,1487,1487,1487,0
20230830,125800,200702374,1487,1487,1487,1487,0
20230830,125700,200702374,1487,1481,1487,1481,302
20230830,125600,200255100,1487,1487,1487,1487,2
20230830,125500,200252126,1481,1481,1481,1481,0
20230830,125400,200252126,1481,1481,1481,1481,1773
20230830,125300,197626313,1487,1487,1487,1487,92
20230830,125200,197489509,1488,1488,1488,1488,0
20230830,125100,197489509,1488,1488,1488,1488,3
20230830,125000,197485045,1483,1483,1483,1483,748
20230830,124900,196375761,1483,1486,1486,1483,200
20230830,124800,196079125,1489,1489,1489,1489,0
20230830,124700,196079125,1489,1489,1489,1489,0
20230830,124600,196079125,1489,1489,1489,1489,0
20230830,124500,196079125,1489,1489,1489,1489,0
20230830,124400,196079125,1489,1489,1489,1489,297
20230830,124300,195636892,1489,1489,1489,1489,437
20230830,124200,194986199,1490,1490,1490,1490,0
20230830,124100,194986199,1490,1490,1490,1490,0
20230830,124000,194986199,1490,1490,1490,1490,0
20230830,123900,194986199,1490,1490,1490,1490,4
20230830,123800,194980239,1490,1490,1490,1490,0
20230830,123700,194980239,1490,1490,1490,1490,6
20230830,123600,194971299,1490,1490,1490,1490,0
20230830,123500,194971299,1490,1489,1490,1489,22
20230830,123400,194938529,1490,1490,1490,1490,0
20230830,123300,194938529,1490,1490,1490,1490,0
20230830,123200,194938529,1490,1490,1490,1490,1
20230830,123100,194937039,1490,1490,1490,1490,0
20230830,123000,194937039,1490,1490,1490,1490,300
20230830,122900,194490039,1490,1490,1490,1490,2
20230830,122800,194487059,1490,1490,1490,1490,0
20230830,122700,194487059,1490,1490,1491,1490,91
20230830,122600,194351467,1491,1490,1491,1490,13
20230830,122500,194332095,1490,1490,1490,1490,202
20230830,122400,194031115,1483,1490,1490,1483,140
20230830,122300,193823215,1490,1483,1490,1483,129
20230830,122200,193631894,1482,1482,1482,1482,500
20230830,122100,192890894,1485,1485,1485,1485,447
20230830,122000,192227099,1490,1490,1490,1490,0
20230830,121900,192227099,1490,1490,1490,1490,0
20230830,121800,192227099,1490,1490,1490,1490,0
20230830,121700,192227099,1490,1490,1490,1490,2
20230830,121600,192224119,1485,1490,1490,1485,402
20230830,121500,191627134,1486,1490,1490,1486,593
20230830,121400,190745164,1490,1490,1490,1490,431
20230830,121300,190102974,1490,1490,1490,1490,70
20230830,121200,189998674,1491,1491,1491,1491,0
20230830,121100,189998674,1491,1491,1491,1491,0
20230830,121000,189998674,1491,1491,1491,1491,0
20230830,120900,189998674,1491,1491,1491,1491,76
20230830,120800,189885358,1491,1490,1491,1487,31
20230830,120700,189839182,1490,1494,1494,1490,2113
20230830,120600,186689454,1494,1494,1494,1494,0
20230830,120500,186689454,1494,1494,1494,1494,0
20230830,120400,186689454,1494,1494,1494,1494,0
20230830,120300,186689454,1494,1494,1494,1494,0
20230830,120200,186689454,1494,1494,1494,1494,50
20230830,120100,186614754,1494,1494,1494,1494,0
20230830,120000,186614754,1494,1494,1494,1494,0
20230830,115900,186614754,1494,1494,1494,1494,5
20230830,115800,186607284,1494,1494,1494,1494,0
20230830,115700,186607284,1494,1494,1494,1494,2
20230830,115600,186604296,1491,1490,1491,1490,83
20230830,115500,186480588,1490,1491,1491,1490,2298
20230830,115400,183056270,1494,1494,1494,1494,0
20230830,115300,183056270,1494,1494,1494,1494,12
20230830,115200,183038342,1494,1491,1495,1491,302
20230830,115100,182587617,1491,1491,1491,1491,500
20230830,115000,181842117,1496,1496,1496,1496,150
20230830,114900,181617717,1496,1496,1496,1496,45
20230830,114800,181550397,1496,1495,1496,1495,52
20230830,114700,181472655,1495,1495,1495,1495,200
20230830,114600,181173655,1495,1495,1495,1495,80
20230830,114500,181054055,1495,1495,1495,1495,22
20230830,114400,181021165,1495,1495,1495,1495,8
20230830,114300,181009205,1494,1494,1494,1494,0
20230830,114200,181009205,1494,1494,1494,1494,318
20230830,114100,180534113,1494,1494,1494,1494,223
20230830,114000,180200951,1494,1494,1494,1494,0
20230830,113900,180200951,1494,1494,1494,1494,0
20230830,113800,180200951,1494,1494,1494,1494,0
20230830,113700,180200951,1494,1494,1494,1494,0
20230830,113600,180200951,1494,1494,1494,1494,0
20230830,113500,180200951,1494,1493,1494,1493,18
20230830,113400,180174076,1493,1493,1493,1493,3
20230830,113300,180169597,1495,1495,1495,1495,0
20230830,113200,180169597,1495,1494,1495,1494,12
20230830,113100,180151667,1490,1490,1490,1490,760
20230830,113000,179019267,1490,1490,1490,1490,0
20230830,112900,179019267,1490,1490,1490,1490,32
20230830,112800,178971587,1490,1490,1490,1490,0
20230830,112700,178971587,1490,1490,1490,1490,0
20230830,112600,178971587,1490,1490,1490,1490,0
20230830,112500,178971587,1490,1490,1490,1490,0
20230830,112400,178971587,1490,1490,1490,1490,0
20230830,112300,178971587,1490,1490,1490,1490,0
20230830,112200,178971587,1490,1490,1490,1490,0
20230830,112100,178971587,1490,1490,1490,1490,0
20230830,112000,178971587,1490,1490,1490,1490,0
20230830,111900,178971587,1490,1490,1490,1490,1
20230830,111800,178970097,1490,1490,1490,1490,100
20230830,111700,178821097,1490,1490,1490,1490,2
20230830,111600,178818117,1490,1490,1490,1490,0
20230830,111500,178818117,1490,1490,1490,1490,1
20230830,111400,178816627,1485,1485,1485,1485,0
20230830,111300,178816627,1485,1495,1495,1485,90
20230830,111200,178682463,1495,1495,1495,1495,0
20230830,111100,178682463,1495,1495,1495,1495,0
20230830,111000,178682463,1495,1489,1495,1486,11
20230830,110900,178666086,1495,1489,1495,1489,2
20230830,110800,178663102,1487,1489,1489,1486,1187
20230830,110700,176899007,1495,1495,1495,1495,26
20230830,110600,176860137,1495,1493,1495,1493,102
20230830,110500,176707797,1493,1493,1493,1493,0
20230830,110400,176707797,1493,1493,1493,1493,1
20230830,110300,176706304,1493,1493,1493,1493,0
20230830,110200,176706304,1493,1493,1493,1493,242
20230830,110100,176344998,1493,1493,1493,1493,100
20230830,110000,176195698,1493,1493,1493,1493,54
20230830,105900,176115076,1493,1493,1493,1493,0
20230830,105800,176115076,1493,1493,1493,1493,50
20230830,105700,176040426,1493,1493,1493,1493,0
20230830,105600,176040426,1493,1493,1493,1493,1
20230830,105500,176038933,1493,1493,1493,1493,0
20230830,105400,176038933,1493,1492,1493,1492,4
20230830,105300,176032963,1485,1492,1492,1485,46
20230830,105200,175964480,1492,1492,1492,1492,0
20230830,105100,175964480,1492,1492,1492,1492,0
20230830,105000,175964480,1492,1492,1492,1492,0
20230830,104900,175964480,1492,1492,1492,1492,40
20230830,104800,175904800,1493,1493,1493,1493,2
20230830,104700,175901814,1485,1485,1485,1485,0
20230830,104600,175901814,1485,1486,1486,1485,20
20230830,104500,175872113,1495,1495,1495,1495,1
20230830,104400,175870618,1495,1495,1495,1495,30
20230830,104300,175825768,1496,1496,1496,1496,0
20230830,104200,175825768,1496,1489,1496,1487,1001
20230830,104100,174336553,1497,1497,1497,1497,5
20230830,104000,174329068,1497,1497,1497,1497,0
20230830,103900,174329068,1497,1497,1497,1497,0
20230830,103800,174329068,1497,1497,1497,1497,0
20230830,103700,174329068,1497,1497,1497,1496,103
20230830,103600,174174879,1497,1497,1497,1497,20
20230830,103500,174144939,1497,1497,1497,1497,9
20230830,103400,174131466,1497,1497,1497,1488,434
20230830,103300,173485368,1497,1497,1497,1497,5
20230830,103200,173477883,1497,1497,1497,1497,330
20230830,103100,172983873,1497,1497,1497,1497,2
20230830,103000,172980879,1488,1488,1488,1488,11
20230830,102900,172964511,1498,1498,1498,1495,217
20230830,102800,172639463,1499,1490,1499,1490,191
20230830,102700,172353803,1487,1487,1487,1487,1071
20230830,102600,170761226,1499,1487,1499,1487,249
20230830,102500,170390390,1487,1490,1490,1487,2085
20230830,102400,167288639,1500,1500,1500,1500,0
20230830,102300,167288639,1500,1500,1500,1500,0
20230830,102200,167288639,1500,1500,1500,1500,8
20230830,102100,167276639,1500,1501,1501,1487,19
20230830,102000,167248317,1502,1500,1502,1500,161
20230830,101900,167006667,1501,1502,1502,1500,4702
20230830,101800,159950310,1504,1503,1504,1501,1136
20230830,101700,158243836,1501,1494,1503,1494,45440
20230830,101600,90102380,1494,1490,1495,1490,10060
20230830,101500,75073972,1490,1490,1491,1490,264
20230830,101400,74680526,1490,1480,1493,1480,16457
20230830,101300,50235636,1480,1476,1480,1473,5046
20230830,101200,42776980,1476,1476,1476,1476,10
20230830,101100,42762220,1476,1476,1476,1476,300
20230830,101000,42319420,1476,1476,1476,1476,6
20230830,100900,42310564,1476,1476,1476,1476,0
20230830,100800,42310564,1476,1476,1476,1476,0
20230830,100700,42310564,1476,1476,1476,1476,0
20230830,100600,42310564,1476,1476,1476,1476,306
20230830,100500,41858908,1476,1476,1476,1476,27
20230830,100400,41819056,1478,1476,1478,1476,833
20230830,100300,40589342,1478,1478,1478,1478,1
20230830,100200,40587864,1478,1478,1478,1478,0
20230830,100100,40587864,1478,1478,1478,1478,2
20230830,100000,40584908,1474,1474,1474,1474,2168
20230830,095900,37389276,1474,1478,1478,1474,938
20230830,095800,36006632,1478,1478,1478,1478,0
20230830,095700,36006632,1478,1478,1478,1478,265
20230830,095600,35614962,1479,1479,1479,1479,0
20230830,095500,35614962,1479,1479,1479,1479,396
20230830,095400,35029278,1480,1479,1480,1479,29
20230830,095300,34986385,1480,1480,1480,1480,196
20230830,095200,34696305,1479,1476,1479,1476,1372
20230830,095100,32669475,1476,1476,1476,1476,0
20230830,095000,32669475,1476,1476,1476,1474,32
20230830,094900,32622290,1475,1475,1475,1475,0
20230830,094800,32622290,1475,1468,1475,1467,1534
20230830,094700,30361441,1470,1470,1470,1470,106
20230830,094600,30205621,1470,1470,1470,1470,74
20230830,094500,30096841,1470,1470,1470,1470,0
20230830,094400,30096841,1470,1472,1472,1470,2531
20230830,094300,26373748,1475,1475,1475,1475,6
20230830,094200,26364898,1475,1475,1475,1475,0
20230830,094100,26364898,1475,1473,1475,1473,47
20230830,094000,26295663,1475,1473,1475,1473,52
20230830,093900,26219060,1473,1473,1473,1473,217
20230830,093800,25899419,1473,1473,1473,1473,0
20230830,093700,25899419,1473,1473,1473,1471,692
20230830,093600,24881347,1473,1472,1473,1471,197
20230830,093500,24591371,1472,1471,1472,1471,41
20230830,093400,24531048,1471,1472,1472,1471,978
20230830,093300,23092110,1472,1471,1472,1471,12
20230830,093200,23074447,1472,1472,1472,1472,0
20230830,093100,23074447,1472,1469,1472,1469,3
20230830,093000,23070034,1470,1470,1471,1470,3
20230830,092900,23065623,1472,1472,1472,1472,0
20230830,092800,23065623,1472,1465,1472,1465,4103
20230830,092700,17054707,1472,1472,1472,1472,100
20230830,092600,16907507,1472,1470,1472,1470,17
20230830,092500,16882509,1472,1472,1472,1472,0
20230830,092400,16882509,1472,1470,1472,1467,2720
20230830,092300,12881904,1470,1470,1470,1470,0
20230830,092200,12881904,1470,1470,1470,1470,0
20230830,092100,12881904,1470,1470,1470,1470,1
20230830,092000,12880434,1470,1470,1470,1470,100
20230830,091900,12733434,1470,1470,1470,1470,2
20230830,091800,12730494,1468,1468,1468,1468,1
20230830,091700,12729026,1468,1470,1470,1468,3
20230830,091600,12724619,1468,1468,1468,1468,1
20230830,091500,12723151,1463,1461,1463,1461,258
20230830,091400,12346168,1462,1465,1465,1461,142
20230830,091300,12138552,1463,1470,1470,1463,84
20230830,091200,12015638,1471,1471,1471,1471,0
20230830,091100,12015638,1471,1471,1471,1471,0
20230830,091000,12015638,1471,1470,1471,1470,32
20230830,090900,11968597,1470,1470,1470,1470,30
20230830,090800,11924497,1471,1471,1471,1471,0
20230830,090700,11924497,1471,1471,1471,1471,0
20230830,090600,11924497,1471,1463,1471,1463,541
20230830,090500,11132990,1453,1453,1453,1453,5
20230830,090400,11125725,1463,1463,1463,1463,3
20230830,090300,11121336,1453,1458,1477,1452,722
20230830,090200,10065080,1458,1458,1458,1458,106
20230830,090100,9910532,1447,1455,1455,1446,1560
20230830,090000,7652930,1456,1465,1465,1456,5227