KissMeData/225430/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,202100,28306256,1208,1208,1208,1208,560
20230829,202000,28306256,1208,1208,1208,1208,0
20230829,201900,28306256,1208,1208,1208,1208,0
20230829,201800,28306256,1208,1208,1208,1208,0
20230829,201700,28306256,1208,1208,1208,1208,0
20230829,201600,28306256,1208,1208,1208,1208,0
20230829,201500,28306256,1208,1208,1208,1208,0
20230829,201400,28306256,1208,1208,1208,1208,0
20230829,201300,28306256,1208,1208,1208,1208,0
20230829,201200,28306256,1208,1208,1208,1208,0
20230829,201100,28306256,1208,1208,1208,1208,0
20230829,201000,28306256,1208,1208,1208,1208,0
20230829,200900,28306256,1208,1208,1208,1208,0
20230829,200800,28306256,1208,1208,1208,1208,0
20230829,200700,28306256,1208,1208,1208,1208,0
20230829,200600,28306256,1208,1208,1208,1208,0
20230829,200500,28306256,1208,1208,1208,1208,0
20230829,200400,28306256,1208,1208,1208,1208,0
20230829,200300,28306256,1208,1208,1208,1208,0
20230829,200200,28306256,1208,1208,1208,1208,0
20230829,200100,28306256,1208,1208,1208,1208,0
20230829,200000,28306256,1208,1208,1208,1208,0
20230829,195900,28306256,1208,1208,1208,1208,0
20230829,195800,28306256,1208,1208,1208,1208,0
20230829,195700,28306256,1208,1208,1208,1208,0
20230829,195600,28306256,1208,1208,1208,1208,0
20230829,195500,28306256,1208,1208,1208,1208,0
20230829,195400,28306256,1208,1208,1208,1208,0
20230829,195300,28306256,1208,1208,1208,1208,0
20230829,195200,28306256,1208,1208,1208,1208,0
20230829,195100,28306256,1208,1208,1208,1208,560
20230829,195000,28306256,1208,1208,1208,1208,0
20230829,194900,28306256,1208,1208,1208,1208,0
20230829,194800,28306256,1208,1208,1208,1208,0
20230829,194700,28306256,1208,1208,1208,1208,0
20230829,194600,28306256,1208,1208,1208,1208,0
20230829,194500,28306256,1208,1208,1208,1208,0
20230829,194400,28306256,1208,1208,1208,1208,0
20230829,194300,28306256,1208,1208,1208,1208,0
20230829,194200,28306256,1208,1208,1208,1208,0
20230829,194100,28306256,1208,1208,1208,1208,0
20230829,194000,28306256,1208,1208,1208,1208,0
20230829,193900,28306256,1208,1208,1208,1208,0
20230829,193800,28306256,1208,1208,1208,1208,0
20230829,193700,28306256,1208,1208,1208,1208,0
20230829,193600,28306256,1208,1208,1208,1208,0
20230829,193500,28306256,1208,1208,1208,1208,0
20230829,193400,28306256,1208,1208,1208,1208,0
20230829,193300,28306256,1208,1208,1208,1208,0
20230829,193200,28306256,1208,1208,1208,1208,0
20230829,193100,28306256,1208,1208,1208,1208,0
20230829,193000,28306256,1208,1208,1208,1208,0
20230829,192900,28306256,1208,1208,1208,1208,0
20230829,192800,28306256,1208,1208,1208,1208,0
20230829,192700,28306256,1208,1208,1208,1208,0
20230829,192600,28306256,1208,1208,1208,1208,0
20230829,192500,28306256,1208,1208,1208,1208,0
20230829,192400,28306256,1208,1208,1208,1208,0
20230829,192300,28306256,1208,1208,1208,1208,0
20230829,192200,28306256,1208,1208,1208,1208,0
20230829,192100,28306256,1208,1208,1208,1208,560
20230829,192000,28306256,1208,1208,1208,1208,0
20230829,191900,28306256,1208,1208,1208,1208,0
20230829,191800,28306256,1208,1208,1208,1208,0
20230829,191700,28306256,1208,1208,1208,1208,0
20230829,191600,28306256,1208,1208,1208,1208,0
20230829,191500,28306256,1208,1208,1208,1208,0
20230829,191400,28306256,1208,1208,1208,1208,0
20230829,191300,28306256,1208,1208,1208,1208,0
20230829,191200,28306256,1208,1208,1208,1208,0
20230829,191100,28306256,1208,1208,1208,1208,0
20230829,191000,28306256,1208,1208,1208,1208,0
20230829,190900,28306256,1208,1208,1208,1208,0
20230829,190800,28306256,1208,1208,1208,1208,0
20230829,190700,28306256,1208,1208,1208,1208,0
20230829,190600,28306256,1208,1208,1208,1208,0
20230829,190500,28306256,1208,1208,1208,1208,0
20230829,190400,28306256,1208,1208,1208,1208,0
20230829,190300,28306256,1208,1208,1208,1208,0
20230829,190200,28306256,1208,1208,1208,1208,0
20230829,190100,28306256,1208,1208,1208,1208,0
20230829,190000,28306256,1208,1208,1208,1208,0
20230829,185900,28306256,1208,1208,1208,1208,0
20230829,185800,28306256,1208,1208,1208,1208,0
20230829,185700,28306256,1208,1208,1208,1208,0
20230829,185600,28306256,1208,1208,1208,1208,0
20230829,185500,28306256,1208,1208,1208,1208,0
20230829,185400,28306256,1208,1208,1208,1208,0
20230829,185300,28306256,1208,1208,1208,1208,0
20230829,185200,28306256,1208,1208,1208,1208,0
20230829,185100,28306256,1208,1208,1208,1208,560
20230829,185000,28306256,1208,1208,1208,1208,0
20230829,184900,28306256,1208,1208,1208,1208,0
20230829,184800,28306256,1208,1208,1208,1208,0
20230829,184700,28306256,1208,1208,1208,1208,0
20230829,184600,28306256,1208,1208,1208,1208,0
20230829,184500,28306256,1208,1208,1208,1208,0
20230829,184400,28306256,1208,1208,1208,1208,0
20230829,184300,28306256,1208,1208,1208,1208,0
20230829,184200,28306256,1208,1208,1208,1208,0
20230829,184100,28306256,1208,1208,1208,1208,0
20230829,184000,28306256,1208,1208,1208,1208,0
20230829,183900,28306256,1208,1208,1208,1208,0
20230829,183800,28306256,1208,1208,1208,1208,0
20230829,183700,28306256,1208,1208,1208,1208,0
20230829,183600,28306256,1208,1208,1208,1208,0
20230829,183500,28306256,1208,1208,1208,1208,0
20230829,183400,28306256,1208,1208,1208,1208,0
20230829,183300,28306256,1208,1208,1208,1208,0
20230829,183200,28306256,1208,1208,1208,1208,0
20230829,183100,28306256,1208,1208,1208,1208,0
20230829,183000,28306256,1208,1208,1208,1208,0
20230829,182900,28306256,1208,1208,1208,1208,0
20230829,182800,28306256,1208,1208,1208,1208,0
20230829,182700,28306256,1208,1208,1208,1208,0
20230829,182600,28306256,1208,1208,1208,1208,0
20230829,182500,28306256,1208,1208,1208,1208,0
20230829,182400,28306256,1208,1208,1208,1208,0
20230829,182300,28306256,1208,1208,1208,1208,0
20230829,182200,28306256,1208,1208,1208,1208,0
20230829,182100,28306256,1208,1208,1208,1208,560
20230829,182000,28306256,1208,1208,1208,1208,0
20230829,181900,28306256,1208,1208,1208,1208,0
20230829,181800,28306256,1208,1208,1208,1208,0
20230829,181700,28306256,1208,1208,1208,1208,0
20230829,181600,28306256,1208,1208,1208,1208,0
20230829,181500,28306256,1208,1208,1208,1208,0
20230829,181400,28306256,1208,1208,1208,1208,0
20230829,181300,28306256,1208,1208,1208,1208,0
20230829,181200,28306256,1208,1208,1208,1208,0
20230829,181100,28306256,1208,1208,1208,1208,0
20230829,181000,28306256,1208,1208,1208,1208,0
20230829,180900,28306256,1208,1208,1208,1208,0
20230829,180800,28306256,1208,1208,1208,1208,0
20230829,180700,28306256,1208,1208,1208,1208,0
20230829,180600,28306256,1208,1208,1208,1208,0
20230829,180500,28306256,1208,1208,1208,1208,0
20230829,180400,28306256,1208,1208,1208,1208,0
20230829,180300,28306256,1208,1208,1208,1208,0
20230829,180200,28306256,1208,1208,1208,1208,0
20230829,180100,28306256,1208,1208,1208,1208,0
20230829,180000,28306256,1208,1208,1208,1208,0
20230829,175900,28306256,1208,1208,1208,1208,0
20230829,175800,28306256,1208,1208,1208,1208,0
20230829,175700,28306256,1208,1208,1208,1208,0
20230829,175600,28306256,1208,1208,1208,1208,0
20230829,175500,28306256,1208,1208,1208,1208,0
20230829,175400,28306256,1208,1208,1208,1208,0
20230829,175300,28306256,1208,1208,1208,1208,0
20230829,175200,28306256,1208,1208,1208,1208,0
20230829,175100,28306256,1208,1208,1208,1208,560
20230829,175000,28306256,1208,1208,1208,1208,0
20230829,174900,28306256,1208,1208,1208,1208,0
20230829,174800,28306256,1208,1208,1208,1208,0
20230829,174700,28306256,1208,1208,1208,1208,0
20230829,174600,28306256,1208,1208,1208,1208,0
20230829,174500,28306256,1208,1208,1208,1208,0
20230829,174400,28306256,1208,1208,1208,1208,0
20230829,174300,28306256,1208,1208,1208,1208,0
20230829,174200,28306256,1208,1208,1208,1208,0
20230829,174100,28306256,1208,1208,1208,1208,0
20230829,174000,28306256,1208,1208,1208,1208,0
20230829,173900,28306256,1208,1208,1208,1208,0
20230829,173800,28306256,1208,1208,1208,1208,0
20230829,173700,28306256,1208,1208,1208,1208,0
20230829,173600,28306256,1208,1208,1208,1208,0
20230829,173500,28306256,1208,1208,1208,1208,0
20230829,173400,28306256,1208,1208,1208,1208,0
20230829,173300,28306256,1208,1208,1208,1208,0
20230829,173200,28306256,1208,1208,1208,1208,0
20230829,173100,28306256,1208,1208,1208,1208,0
20230829,173000,28306256,1208,1208,1208,1208,0
20230829,172900,28306256,1208,1208,1208,1208,0
20230829,172800,28306256,1208,1208,1208,1208,0
20230829,172700,28306256,1208,1208,1208,1208,0
20230829,172600,28306256,1208,1208,1208,1208,0
20230829,172500,28306256,1208,1208,1208,1208,0
20230829,172400,28306256,1208,1208,1208,1208,0
20230829,172300,28306256,1208,1208,1208,1208,0
20230829,172200,28306256,1208,1208,1208,1208,0
20230829,172100,28306256,1208,1208,1208,1208,560
20230829,172000,28306256,1208,1208,1208,1208,0
20230829,171900,28306256,1208,1208,1208,1208,0
20230829,171800,28306256,1208,1208,1208,1208,0
20230829,171700,28306256,1208,1208,1208,1208,0
20230829,171600,28306256,1208,1208,1208,1208,0
20230829,171500,28306256,1208,1208,1208,1208,0
20230829,171400,28306256,1208,1208,1208,1208,0
20230829,171300,28306256,1208,1208,1208,1208,0
20230829,171200,28306256,1208,1208,1208,1208,0
20230829,171100,28306256,1208,1208,1208,1208,0
20230829,171000,28306256,1208,1208,1208,1208,0
20230829,170900,28306256,1208,1208,1208,1208,0
20230829,170800,28306256,1208,1208,1208,1208,0
20230829,170700,28306256,1208,1208,1208,1208,0
20230829,170600,28306256,1208,1208,1208,1208,0
20230829,170500,28306256,1208,1208,1208,1208,0
20230829,170400,28306256,1208,1208,1208,1208,0
20230829,170300,28306256,1208,1208,1208,1208,0
20230829,170200,28306256,1208,1208,1208,1208,0
20230829,170100,28306256,1208,1208,1208,1208,0
20230829,170000,28306256,1208,1208,1208,1208,0
20230829,165900,28306256,1208,1208,1208,1208,0
20230829,165800,28306256,1208,1208,1208,1208,0
20230829,165700,28306256,1208,1208,1208,1208,0
20230829,165600,28306256,1208,1208,1208,1208,0
20230829,165500,28306256,1208,1208,1208,1208,0
20230829,165400,28306256,1208,1208,1208,1208,0
20230829,165300,28306256,1208,1208,1208,1208,0
20230829,165200,28306256,1208,1208,1208,1208,0
20230829,165100,28306256,1208,1208,1208,1208,560
20230829,165000,28306256,1208,1208,1208,1208,0
20230829,164900,28306256,1208,1208,1208,1208,0
20230829,164800,28306256,1208,1208,1208,1208,0
20230829,164700,28306256,1208,1208,1208,1208,0
20230829,164600,28306256,1208,1208,1208,1208,0
20230829,164500,28306256,1208,1208,1208,1208,0
20230829,164400,28306256,1208,1208,1208,1208,0
20230829,164300,28306256,1208,1208,1208,1208,0
20230829,164200,28306256,1208,1208,1208,1208,0
20230829,164100,28306256,1208,1208,1208,1208,0
20230829,164000,28306256,1208,1208,1208,1208,0
20230829,163900,28306256,1208,1208,1208,1208,0
20230829,163800,28306256,1208,1208,1208,1208,0
20230829,163700,28306256,1208,1208,1208,1208,0
20230829,163600,28306256,1208,1208,1208,1208,0
20230829,163500,28306256,1208,1208,1208,1208,0
20230829,163400,28306256,1208,1208,1208,1208,0
20230829,163300,28306256,1208,1208,1208,1208,0
20230829,163200,28306256,1208,1208,1208,1208,0
20230829,163100,28306256,1208,1208,1208,1208,0
20230829,163000,28306256,1208,1208,1208,1208,0
20230829,162900,28306256,1208,1208,1208,1208,0
20230829,162800,28306256,1208,1208,1208,1208,0
20230829,162700,28306256,1208,1208,1208,1208,0
20230829,162600,28306256,1208,1208,1208,1208,0
20230829,162500,28306256,1208,1208,1208,1208,0
20230829,162400,28306256,1208,1208,1208,1208,0
20230829,162300,28306256,1208,1208,1208,1208,0
20230829,162200,28306256,1208,1208,1208,1208,0
20230829,162100,28306256,1208,1208,1208,1208,560
20230829,162000,28306256,1208,1208,1208,1208,0
20230829,161900,28306256,1208,1208,1208,1208,0
20230829,161800,28306256,1208,1208,1208,1208,0
20230829,161700,28306256,1208,1208,1208,1208,0
20230829,161600,28306256,1208,1208,1208,1208,0
20230829,161500,28306256,1208,1208,1208,1208,0
20230829,161400,28306256,1208,1208,1208,1208,0
20230829,161300,28306256,1208,1208,1208,1208,0
20230829,161200,28306256,1208,1208,1208,1208,0
20230829,161100,28306256,1208,1208,1208,1208,0
20230829,161000,28306256,1208,1208,1208,1208,0
20230829,160900,28306256,1208,1208,1208,1208,0
20230829,160800,28306256,1208,1208,1208,1208,0
20230829,160700,28306256,1208,1208,1208,1208,0
20230829,160600,28306256,1208,1208,1208,1208,0
20230829,160500,28306256,1208,1208,1208,1208,0
20230829,160400,28306256,1208,1208,1208,1208,0
20230829,160300,28306256,1208,1208,1208,1208,0
20230829,160200,28306256,1208,1208,1208,1208,0
20230829,160100,28306256,1208,1208,1208,1208,0
20230829,160000,28306256,1208,1208,1208,1208,0
20230829,155900,28306256,1208,1208,1208,1208,0
20230829,155800,28306256,1208,1208,1208,1208,0
20230829,155700,28306256,1208,1208,1208,1208,0
20230829,155600,28306256,1208,1208,1208,1208,0
20230829,155500,28306256,1208,1208,1208,1208,0
20230829,155400,28306256,1208,1208,1208,1208,0
20230829,155300,28306256,1208,1208,1208,1208,0
20230829,155200,28306256,1208,1208,1208,1208,0
20230829,155100,28306256,1208,1208,1208,1208,560
20230829,155000,28306256,1208,1208,1208,1208,0
20230829,154900,28306256,1208,1208,1208,1208,0
20230829,154800,28306256,1208,1208,1208,1208,0
20230829,154700,28306256,1208,1208,1208,1208,0
20230829,154600,28306256,1208,1208,1208,1208,0
20230829,154500,28306256,1208,1208,1208,1208,0
20230829,154400,28306256,1208,1208,1208,1208,0
20230829,154300,28306256,1208,1208,1208,1208,0
20230829,154200,28306256,1208,1208,1208,1208,0
20230829,154100,28306256,1208,1208,1208,1208,0
20230829,154000,28306256,1208,1208,1208,1208,0
20230829,153900,28306256,1208,1208,1208,1208,0
20230829,153800,28306256,1208,1208,1208,1208,0
20230829,153700,28306256,1208,1208,1208,1208,0
20230829,153600,28306256,1208,1208,1208,1208,0
20230829,153500,28306256,1208,1208,1208,1208,0
20230829,153400,28306256,1208,1208,1208,1208,0
20230829,153300,28306256,1208,1208,1208,1208,0
20230829,153200,28306256,1208,1208,1208,1208,0
20230829,153100,28306256,1208,1208,1208,1208,0
20230829,153000,28306256,1208,1208,1208,1208,560
20230829,152900,27629776,1219,1219,1219,1219,0
20230829,152800,27629776,1219,1219,1219,1219,0
20230829,152700,27629776,1219,1219,1219,1219,0
20230829,152600,27629776,1219,1219,1219,1219,0
20230829,152500,27629776,1219,1219,1219,1219,0
20230829,152400,27629776,1219,1219,1219,1219,0
20230829,152300,27629776,1219,1219,1219,1219,0
20230829,152200,27629776,1219,1219,1219,1219,0
20230829,152100,27629776,1219,1219,1219,1219,0
20230829,152000,27629776,1219,1219,1219,1219,0
20230829,151900,27629776,1219,1211,1219,1210,102
20230829,151800,27506338,1220,1218,1220,1218,2
20230829,151700,27503900,1220,1211,1220,1210,105
20230829,151600,27376497,1220,1220,1220,1220,0
20230829,151500,27376497,1220,1220,1220,1220,0
20230829,151400,27376497,1220,1220,1220,1220,0
20230829,151300,27376497,1220,1220,1220,1220,0
20230829,151200,27376497,1220,1220,1220,1220,0
20230829,151100,27376497,1220,1220,1220,1220,0
20230829,151000,27376497,1220,1220,1220,1220,0
20230829,150900,27376497,1220,1220,1220,1220,8
20230829,150800,27366737,1220,1220,1220,1220,0
20230829,150700,27366737,1220,1220,1220,1220,0
20230829,150600,27366737,1220,1220,1220,1220,0
20230829,150500,27366737,1220,1220,1220,1220,0
20230829,150400,27366737,1220,1220,1220,1220,0
20230829,150300,27366737,1220,1220,1220,1220,0
20230829,150200,27366737,1220,1220,1220,1220,0
20230829,150100,27366737,1220,1220,1220,1220,0
20230829,150000,27366737,1220,1220,1220,1220,0
20230829,145900,27366737,1220,1220,1220,1220,0
20230829,145800,27366737,1220,1220,1220,1220,0
20230829,145700,27366737,1220,1220,1220,1220,0
20230829,145600,27366737,1220,1220,1220,1220,0
20230829,145500,27366737,1220,1220,1220,1220,0
20230829,145400,27366737,1220,1220,1220,1220,0
20230829,145300,27366737,1220,1220,1220,1220,0
20230829,145200,27366737,1220,1220,1220,1220,0
20230829,145100,27366737,1220,1220,1220,1220,0
20230829,145000,27366737,1220,1220,1220,1220,0
20230829,144900,27366737,1220,1220,1220,1220,0
20230829,144800,27366737,1220,1220,1220,1220,0
20230829,144700,27366737,1220,1220,1220,1220,0
20230829,144600,27366737,1220,1220,1220,1220,0
20230829,144500,27366737,1220,1220,1220,1220,910
20230829,144400,26256537,1220,1217,1220,1217,660
20230829,144300,25452663,1210,1210,1210,1210,0
20230829,144200,25452663,1210,1210,1210,1210,0
20230829,144100,25452663,1210,1210,1210,1210,0
20230829,144000,25452663,1210,1210,1210,1210,0
20230829,143900,25452663,1210,1210,1210,1210,0
20230829,143800,25452663,1210,1210,1210,1210,0
20230829,143700,25452663,1210,1210,1210,1210,0
20230829,143600,25452663,1210,1210,1210,1210,0
20230829,143500,25452663,1210,1210,1210,1210,0
20230829,143400,25452663,1210,1210,1210,1210,0
20230829,143300,25452663,1210,1210,1210,1210,0
20230829,143200,25452663,1210,1210,1210,1210,0
20230829,143100,25452663,1210,1210,1210,1210,0
20230829,143000,25452663,1210,1210,1210,1210,0
20230829,142900,25452663,1210,1210,1210,1210,0
20230829,142800,25452663,1210,1210,1210,1210,0
20230829,142700,25452663,1210,1210,1210,1210,0
20230829,142600,25452663,1210,1210,1210,1210,0
20230829,142500,25452663,1210,1210,1210,1210,0
20230829,142400,25452663,1210,1210,1210,1210,0
20230829,142300,25452663,1210,1210,1210,1210,0
20230829,142200,25452663,1210,1219,1220,1210,6514
20230829,142100,17512255,1219,1219,1219,1219,0
20230829,142000,17512255,1219,1219,1219,1219,0
20230829,141900,17512255,1219,1219,1219,1219,0
20230829,141800,17512255,1219,1219,1219,1219,1
20230829,141700,17511036,1209,1209,1209,1209,0
20230829,141600,17511036,1209,1209,1209,1209,0
20230829,141500,17511036,1209,1209,1209,1209,0
20230829,141400,17511036,1209,1209,1209,1209,0
20230829,141300,17511036,1209,1209,1209,1209,0
20230829,141200,17511036,1209,1209,1209,1209,0
20230829,141100,17511036,1209,1209,1209,1209,0
20230829,141000,17511036,1209,1209,1209,1209,0
20230829,140900,17511036,1209,1209,1209,1209,0
20230829,140800,17511036,1209,1209,1209,1209,0
20230829,140700,17511036,1209,1209,1209,1209,0
20230829,140600,17511036,1209,1209,1209,1209,0
20230829,140500,17511036,1209,1209,1209,1209,0
20230829,140400,17511036,1209,1209,1209,1209,0
20230829,140300,17511036,1209,1209,1209,1209,0
20230829,140200,17511036,1209,1209,1209,1209,0
20230829,140100,17511036,1209,1209,1209,1209,0
20230829,140000,17511036,1209,1209,1209,1209,0
20230829,135900,17511036,1209,1209,1209,1209,0
20230829,135800,17511036,1209,1209,1209,1209,0
20230829,135700,17511036,1209,1209,1209,1209,0
20230829,135600,17511036,1209,1209,1209,1209,0
20230829,135500,17511036,1209,1209,1209,1209,0
20230829,135400,17511036,1209,1209,1209,1209,0
20230829,135300,17511036,1209,1209,1209,1209,0
20230829,135200,17511036,1209,1209,1209,1209,0
20230829,135100,17511036,1209,1209,1209,1209,1821
20230829,135000,15309447,1209,1209,1209,1209,0
20230829,134900,15309447,1209,1209,1209,1209,0
20230829,134800,15309447,1209,1209,1209,1209,0
20230829,134700,15309447,1209,1209,1209,1209,0
20230829,134600,15309447,1209,1209,1209,1209,0
20230829,134500,15309447,1209,1209,1209,1209,0
20230829,134400,15309447,1209,1209,1209,1209,0
20230829,134300,15309447,1209,1209,1209,1209,0
20230829,134200,15309447,1209,1209,1209,1209,0
20230829,134100,15309447,1209,1209,1209,1209,0
20230829,134000,15309447,1209,1209,1209,1209,0
20230829,133900,15309447,1209,1209,1209,1209,0
20230829,133800,15309447,1209,1209,1209,1209,0
20230829,133700,15309447,1209,1209,1209,1209,0
20230829,133600,15309447,1209,1209,1209,1209,0
20230829,133500,15309447,1209,1209,1209,1209,0
20230829,133400,15309447,1209,1209,1209,1209,0
20230829,133300,15309447,1209,1209,1209,1209,0
20230829,133200,15309447,1209,1209,1209,1209,0
20230829,133100,15309447,1209,1209,1209,1209,0
20230829,133000,15309447,1209,1209,1209,1209,0
20230829,132900,15309447,1209,1209,1209,1209,0
20230829,132800,15309447,1209,1209,1209,1209,0
20230829,132700,15309447,1209,1219,1219,1209,2000
20230829,132600,12889942,1219,1219,1219,1219,0
20230829,132500,12889942,1219,1219,1219,1219,0
20230829,132400,12889942,1219,1219,1219,1219,0
20230829,132300,12889942,1219,1219,1219,1219,0
20230829,132200,12889942,1219,1219,1219,1219,0
20230829,132100,12889942,1219,1219,1219,1219,7
20230829,132000,12881409,1219,1218,1219,1218,192
20230829,131900,12647372,1218,1218,1218,1218,0
20230829,131800,12647372,1218,1218,1218,1218,0
20230829,131700,12647372,1218,1218,1218,1218,0
20230829,131600,12647372,1218,1218,1218,1218,0
20230829,131500,12647372,1218,1218,1218,1218,0
20230829,131400,12647372,1218,1218,1218,1218,0
20230829,131300,12647372,1218,1218,1218,1218,0
20230829,131200,12647372,1218,1218,1218,1218,0
20230829,131100,12647372,1218,1218,1218,1218,0
20230829,131000,12647372,1218,1218,1218,1218,0
20230829,130900,12647372,1218,1218,1218,1218,0
20230829,130800,12647372,1218,1218,1218,1218,0
20230829,130700,12647372,1218,1218,1218,1218,0
20230829,130600,12647372,1218,1218,1218,1218,0
20230829,130500,12647372,1218,1218,1218,1218,0
20230829,130400,12647372,1218,1218,1218,1218,0
20230829,130300,12647372,1218,1218,1218,1218,0
20230829,130200,12647372,1218,1218,1218,1218,0
20230829,130100,12647372,1218,1211,1218,1211,196
20230829,130000,12410009,1211,1212,1212,1211,1555
20230829,125900,10526537,1214,1214,1214,1214,200
20230829,125800,10283737,1218,1218,1218,1218,0
20230829,125700,10283737,1218,1218,1218,1218,1
20230829,125600,10282519,1212,1212,1212,1212,0
20230829,125500,10282519,1212,1212,1212,1212,0
20230829,125400,10282519,1212,1212,1212,1212,0
20230829,125300,10282519,1212,1212,1212,1212,0
20230829,125200,10282519,1212,1212,1212,1212,0
20230829,125100,10282519,1212,1212,1212,1212,0
20230829,125000,10282519,1212,1212,1212,1212,0
20230829,124900,10282519,1212,1212,1212,1212,0
20230829,124800,10282519,1212,1212,1212,1212,0
20230829,124700,10282519,1212,1212,1212,1212,0
20230829,124600,10282519,1212,1212,1212,1212,0
20230829,124500,10282519,1212,1212,1212,1212,0
20230829,124400,10282519,1212,1212,1212,1212,0
20230829,124300,10282519,1212,1212,1212,1212,0
20230829,124200,10282519,1212,1212,1212,1212,0
20230829,124100,10282519,1212,1212,1212,1212,1772
20230829,124000,8134855,1218,1218,1218,1218,0
20230829,123900,8134855,1218,1218,1218,1218,0
20230829,123800,8134855,1218,1218,1218,1218,0
20230829,123700,8134855,1218,1218,1218,1218,178
20230829,123600,7918051,1218,1218,1218,1218,0
20230829,123500,7918051,1218,1218,1218,1218,0
20230829,123400,7918051,1218,1218,1218,1218,100
20230829,123300,7796251,1219,1219,1219,1219,1
20230829,123200,7795032,1219,1219,1219,1219,0
20230829,123100,7795032,1219,1219,1219,1219,0
20230829,123000,7795032,1219,1219,1219,1219,100
20230829,122900,7673132,1218,1218,1218,1218,144
20230829,122800,7497740,1219,1219,1219,1219,0
20230829,122700,7497740,1219,1219,1219,1219,0
20230829,122600,7497740,1219,1219,1219,1219,0
20230829,122500,7497740,1219,1219,1219,1219,0
20230829,122400,7497740,1219,1219,1219,1219,0
20230829,122300,7497740,1219,1219,1219,1219,0
20230829,122200,7497740,1219,1219,1219,1219,0
20230829,122100,7497740,1219,1219,1219,1219,0
20230829,122000,7497740,1219,1219,1219,1219,0
20230829,121900,7497740,1219,1219,1219,1219,0
20230829,121800,7497740,1219,1219,1219,1219,0
20230829,121700,7497740,1219,1219,1219,1219,0
20230829,121600,7497740,1219,1219,1219,1219,0
20230829,121500,7497740,1219,1219,1219,1219,0
20230829,121400,7497740,1219,1219,1219,1219,0
20230829,121300,7497740,1219,1219,1219,1219,0
20230829,121200,7497740,1219,1219,1219,1219,0
20230829,121100,7497740,1219,1219,1219,1219,0
20230829,121000,7497740,1219,1219,1219,1219,27
20230829,120900,7464827,1212,1212,1212,1212,0
20230829,120800,7464827,1212,1212,1212,1212,0
20230829,120700,7464827,1212,1212,1212,1212,0
20230829,120600,7464827,1212,1212,1212,1212,0
20230829,120500,7464827,1212,1212,1212,1212,0
20230829,120400,7464827,1212,1212,1212,1212,0
20230829,120300,7464827,1212,1212,1212,1212,0
20230829,120200,7464827,1212,1212,1212,1212,0
20230829,120100,7464827,1212,1212,1212,1212,0
20230829,120000,7464827,1212,1212,1212,1212,0
20230829,115900,7464827,1212,1212,1212,1212,0
20230829,115800,7464827,1212,1212,1212,1212,6
20230829,115700,7457555,1219,1219,1219,1219,0
20230829,115600,7457555,1219,1219,1219,1219,0
20230829,115500,7457555,1219,1219,1219,1219,0
20230829,115400,7457555,1219,1219,1219,1219,0
20230829,115300,7457555,1219,1219,1219,1219,0
20230829,115200,7457555,1219,1219,1219,1219,0
20230829,115100,7457555,1219,1219,1219,1219,0
20230829,115000,7457555,1219,1219,1219,1219,80
20230829,114900,7360035,1212,1212,1212,1212,0
20230829,114800,7360035,1212,1212,1212,1212,0
20230829,114700,7360035,1212,1218,1218,1212,1328
20230829,114600,5749964,1220,1220,1220,1220,0
20230829,114500,5749964,1220,1220,1220,1220,0
20230829,114400,5749964,1220,1220,1220,1220,0
20230829,114300,5749964,1220,1220,1220,1220,0
20230829,114200,5749964,1220,1220,1220,1220,0
20230829,114100,5749964,1220,1220,1220,1220,0
20230829,114000,5749964,1220,1220,1220,1220,0
20230829,113900,5749964,1220,1220,1220,1220,0
20230829,113800,5749964,1220,1220,1220,1220,0
20230829,113700,5749964,1220,1220,1220,1220,0
20230829,113600,5749964,1220,1220,1220,1220,0
20230829,113500,5749964,1220,1220,1220,1220,0
20230829,113400,5749964,1220,1220,1220,1220,0
20230829,113300,5749964,1220,1220,1220,1220,0
20230829,113200,5749964,1220,1220,1220,1220,0
20230829,113100,5749964,1220,1220,1220,1220,0
20230829,113000,5749964,1220,1220,1220,1220,0
20230829,112900,5749964,1220,1220,1220,1220,0
20230829,112800,5749964,1220,1220,1220,1220,0
20230829,112700,5749964,1220,1220,1220,1220,0
20230829,112600,5749964,1220,1220,1220,1220,0
20230829,112500,5749964,1220,1220,1220,1220,0
20230829,112400,5749964,1220,1220,1220,1220,0
20230829,112300,5749964,1220,1220,1220,1220,0
20230829,112200,5749964,1220,1220,1220,1220,0
20230829,112100,5749964,1220,1220,1220,1220,0
20230829,112000,5749964,1220,1220,1220,1220,0
20230829,111900,5749964,1220,1220,1220,1220,0
20230829,111800,5749964,1220,1220,1220,1220,80
20230829,111700,5652364,1220,1220,1220,1220,0
20230829,111600,5652364,1220,1220,1220,1220,0
20230829,111500,5652364,1220,1220,1220,1220,4
20230829,111400,5647484,1220,1220,1220,1220,0
20230829,111300,5647484,1220,1220,1220,1220,0
20230829,111200,5647484,1220,1220,1220,1220,0
20230829,111100,5647484,1220,1220,1220,1220,0
20230829,111000,5647484,1220,1220,1220,1220,0
20230829,110900,5647484,1220,1220,1220,1220,0
20230829,110800,5647484,1220,1220,1220,1220,1
20230829,110700,5646264,1218,1218,1218,1218,0
20230829,110600,5646264,1218,1218,1218,1218,0
20230829,110500,5646264,1218,1218,1218,1218,46
20230829,110400,5590236,1220,1220,1220,1220,0
20230829,110300,5590236,1220,1220,1220,1220,0
20230829,110200,5590236,1220,1220,1220,1220,0
20230829,110100,5590236,1220,1220,1220,1220,0
20230829,110000,5590236,1220,1220,1220,1220,0
20230829,105900,5590236,1220,1220,1220,1220,0
20230829,105800,5590236,1220,1220,1220,1220,0
20230829,105700,5590236,1220,1220,1220,1220,0
20230829,105600,5590236,1220,1220,1220,1220,1
20230829,105500,5589016,1218,1218,1218,1218,50
20230829,105400,5528116,1218,1218,1218,1218,58
20230829,105300,5457472,1218,1218,1218,1218,0
20230829,105200,5457472,1218,1218,1218,1218,311
20230829,105100,5078674,1218,1218,1218,1218,0
20230829,105000,5078674,1218,1218,1218,1218,0
20230829,104900,5078674,1218,1218,1218,1218,145
20230829,104800,4902064,1218,1218,1218,1218,0
20230829,104700,4902064,1218,1218,1218,1218,62
20230829,104600,4826548,1219,1219,1219,1219,80
20230829,104500,4729028,1218,1218,1218,1218,0
20230829,104400,4729028,1218,1218,1218,1218,100
20230829,104300,4607228,1220,1220,1220,1220,0
20230829,104200,4607228,1220,1220,1220,1220,0
20230829,104100,4607228,1220,1220,1220,1220,0
20230829,104000,4607228,1220,1220,1220,1220,0
20230829,103900,4607228,1220,1220,1220,1220,0
20230829,103800,4607228,1220,1219,1220,1219,146
20230829,103700,4429208,1220,1220,1220,1220,0
20230829,103600,4429208,1220,1220,1220,1220,0
20230829,103500,4429208,1220,1220,1220,1220,0
20230829,103400,4429208,1220,1220,1220,1220,0
20230829,103300,4429208,1220,1220,1220,1220,0
20230829,103200,4429208,1220,1220,1220,1220,0
20230829,103100,4429208,1220,1220,1220,1220,0
20230829,103000,4429208,1220,1220,1220,1220,0
20230829,102900,4429208,1220,1220,1220,1220,0
20230829,102800,4429208,1220,1220,1220,1220,0
20230829,102700,4429208,1220,1220,1220,1220,1
20230829,102600,4427988,1220,1220,1220,1220,0
20230829,102500,4427988,1220,1220,1220,1220,0
20230829,102400,4427988,1220,1220,1220,1220,0
20230829,102300,4427988,1220,1220,1220,1220,0
20230829,102200,4427988,1220,1220,1220,1220,0
20230829,102100,4427988,1220,1220,1220,1220,0
20230829,102000,4427988,1220,1220,1220,1220,0
20230829,101900,4427988,1220,1219,1220,1219,40
20230829,101800,4379201,1220,1220,1220,1220,0
20230829,101700,4379201,1220,1220,1220,1220,0
20230829,101600,4379201,1220,1220,1220,1220,0
20230829,101500,4379201,1220,1220,1220,1220,0
20230829,101400,4379201,1220,1216,1220,1216,86
20230829,101300,4274301,1220,1220,1220,1220,0
20230829,101200,4274301,1220,1220,1220,1220,0
20230829,101100,4274301,1220,1220,1220,1220,0
20230829,101000,4274301,1220,1220,1220,1220,0
20230829,100900,4274301,1220,1220,1220,1220,0
20230829,100800,4274301,1220,1220,1220,1220,0
20230829,100700,4274301,1220,1220,1220,1220,0
20230829,100600,4274301,1220,1220,1220,1220,0
20230829,100500,4274301,1220,1220,1220,1220,0
20230829,100400,4274301,1220,1220,1220,1220,0
20230829,100300,4274301,1220,1220,1220,1220,0
20230829,100200,4274301,1220,1220,1220,1220,0
20230829,100100,4274301,1220,1220,1220,1220,0
20230829,100000,4274301,1220,1216,1220,1216,551
20230829,095900,3604281,1215,1215,1215,1215,0
20230829,095800,3604281,1215,1215,1215,1215,0
20230829,095700,3604281,1215,1215,1215,1215,0
20230829,095600,3604281,1215,1215,1215,1215,0
20230829,095500,3604281,1215,1215,1215,1215,1
20230829,095400,3603066,1220,1220,1220,1220,0
20230829,095300,3603066,1220,1220,1220,1220,0
20230829,095200,3603066,1220,1220,1220,1220,0
20230829,095100,3603066,1220,1220,1220,1220,0
20230829,095000,3603066,1220,1220,1220,1220,1
20230829,094900,3601846,1215,1215,1215,1215,5
20230829,094800,3595771,1220,1220,1220,1220,0
20230829,094700,3595771,1220,1220,1220,1220,57
20230829,094600,3526231,1220,1220,1220,1220,0
20230829,094500,3526231,1220,1220,1220,1220,0
20230829,094400,3526231,1220,1220,1220,1220,0
20230829,094300,3526231,1220,1220,1220,1220,0
20230829,094200,3526231,1220,1220,1220,1220,81
20230829,094100,3427411,1220,1220,1220,1220,0
20230829,094000,3427411,1220,1220,1220,1220,9
20230829,093900,3416431,1213,1213,1213,1213,1
20230829,093800,3415218,1220,1220,1220,1220,0
20230829,093700,3415218,1220,1220,1220,1220,3
20230829,093600,3411558,1221,1221,1221,1221,0
20230829,093500,3411558,1221,1221,1221,1221,0
20230829,093400,3411558,1221,1221,1221,1221,0
20230829,093300,3411558,1221,1221,1221,1221,0
20230829,093200,3411558,1221,1221,1221,1221,0
20230829,093100,3411558,1221,1221,1221,1221,0
20230829,093000,3411558,1221,1221,1221,1221,0
20230829,092900,3411558,1221,1221,1221,1221,0
20230829,092800,3411558,1221,1221,1221,1221,0
20230829,092700,3411558,1221,1221,1221,1221,0
20230829,092600,3411558,1221,1221,1221,1221,2
20230829,092500,3409116,1222,1222,1222,1222,0
20230829,092400,3409116,1222,1222,1222,1222,0
20230829,092300,3409116,1222,1222,1222,1222,0
20230829,092200,3409116,1222,1222,1222,1222,0
20230829,092100,3409116,1222,1222,1222,1222,0
20230829,092000,3409116,1222,1222,1222,1222,0
20230829,091900,3409116,1222,1222,1222,1222,0
20230829,091800,3409116,1222,1222,1222,1222,0
20230829,091700,3409116,1222,1222,1222,1222,0
20230829,091600,3409116,1222,1222,1222,1222,0
20230829,091500,3409116,1222,1222,1222,1222,0
20230829,091400,3409116,1222,1222,1222,1222,0
20230829,091300,3409116,1222,1222,1222,1222,4
20230829,091200,3404228,1223,1223,1223,1222,51
20230829,091100,3341901,1223,1223,1223,1223,0
20230829,091000,3341901,1223,1220,1223,1220,5
20230829,090900,3335789,1223,1220,1223,1220,187
20230829,090800,3107637,1223,1220,1224,1220,1374
20230829,090700,1431094,1220,1220,1220,1220,0
20230829,090600,1431094,1220,1209,1220,1208,186
20230829,090500,1206297,1220,1220,1220,1220,8
20230829,090400,1196537,1220,1220,1220,1220,0
20230829,090300,1196537,1220,1220,1220,1220,4
20230829,090200,1191657,1220,1220,1220,1220,0
20230829,090100,1191657,1220,1215,1220,1215,71
20230829,090000,1105363,1215,1208,1215,1208,915