KissMeData/022220/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190200,120574104,1262,1262,1262,1262,734
20230829,190100,120574104,1262,1262,1262,1262,0
20230829,190000,120574104,1262,1262,1262,1262,0
20230829,185900,120574104,1262,1262,1262,1262,0
20230829,185800,120574104,1262,1262,1262,1262,0
20230829,185700,120574104,1262,1262,1262,1262,0
20230829,185600,120574104,1262,1262,1262,1262,0
20230829,185500,120574104,1262,1262,1262,1262,0
20230829,185400,120574104,1262,1262,1262,1262,0
20230829,185300,120574104,1262,1262,1262,1262,0
20230829,185200,120574104,1262,1262,1262,1262,0
20230829,185100,120574104,1262,1262,1262,1262,0
20230829,185000,120574104,1262,1262,1262,1262,0
20230829,184900,120574104,1262,1262,1262,1262,0
20230829,184800,120574104,1262,1262,1262,1262,0
20230829,184700,120574104,1262,1262,1262,1262,0
20230829,184600,120574104,1262,1262,1262,1262,0
20230829,184500,120574104,1262,1262,1262,1262,0
20230829,184400,120574104,1262,1262,1262,1262,0
20230829,184300,120574104,1262,1262,1262,1262,0
20230829,184200,120574104,1262,1262,1262,1262,0
20230829,184100,120574104,1262,1262,1262,1262,0
20230829,184000,120574104,1262,1262,1262,1262,0
20230829,183900,120574104,1262,1262,1262,1262,0
20230829,183800,120574104,1262,1262,1262,1262,0
20230829,183700,120574104,1262,1262,1262,1262,0
20230829,183600,120574104,1262,1262,1262,1262,0
20230829,183500,120574104,1262,1262,1262,1262,0
20230829,183400,120574104,1262,1262,1262,1262,0
20230829,183300,120574104,1262,1262,1262,1262,0
20230829,183200,120574104,1262,1262,1262,1262,734
20230829,183100,120574104,1262,1262,1262,1262,0
20230829,183000,120574104,1262,1262,1262,1262,0
20230829,182900,120574104,1262,1262,1262,1262,0
20230829,182800,120574104,1262,1262,1262,1262,0
20230829,182700,120574104,1262,1262,1262,1262,0
20230829,182600,120574104,1262,1262,1262,1262,0
20230829,182500,120574104,1262,1262,1262,1262,0
20230829,182400,120574104,1262,1262,1262,1262,0
20230829,182300,120574104,1262,1262,1262,1262,0
20230829,182200,120574104,1262,1262,1262,1262,0
20230829,182100,120574104,1262,1262,1262,1262,0
20230829,182000,120574104,1262,1262,1262,1262,0
20230829,181900,120574104,1262,1262,1262,1262,0
20230829,181800,120574104,1262,1262,1262,1262,0
20230829,181700,120574104,1262,1262,1262,1262,0
20230829,181600,120574104,1262,1262,1262,1262,0
20230829,181500,120574104,1262,1262,1262,1262,0
20230829,181400,120574104,1262,1262,1262,1262,0
20230829,181300,120574104,1262,1262,1262,1262,0
20230829,181200,120574104,1262,1262,1262,1262,0
20230829,181100,120574104,1262,1262,1262,1262,0
20230829,181000,120574104,1262,1262,1262,1262,0
20230829,180900,120574104,1262,1262,1262,1262,0
20230829,180800,120574104,1262,1262,1262,1262,0
20230829,180700,120574104,1262,1262,1262,1262,0
20230829,180600,120574104,1262,1262,1262,1262,0
20230829,180500,120574104,1262,1262,1262,1262,0
20230829,180400,120574104,1262,1262,1262,1262,0
20230829,180300,120574104,1262,1262,1262,1262,0
20230829,180200,120574104,1262,1262,1262,1262,734
20230829,180100,120574104,1262,1262,1262,1262,0
20230829,180000,120574104,1262,1262,1262,1262,0
20230829,175900,120574104,1262,1262,1262,1262,0
20230829,175800,120574104,1262,1262,1262,1262,0
20230829,175700,120574104,1262,1262,1262,1262,0
20230829,175600,120574104,1262,1262,1262,1262,0
20230829,175500,120574104,1262,1262,1262,1262,0
20230829,175400,120574104,1262,1262,1262,1262,0
20230829,175300,120574104,1262,1262,1262,1262,0
20230829,175200,120574104,1262,1262,1262,1262,0
20230829,175100,120574104,1262,1262,1262,1262,0
20230829,175000,120574104,1262,1262,1262,1262,0
20230829,174900,120574104,1262,1262,1262,1262,0
20230829,174800,120574104,1262,1262,1262,1262,0
20230829,174700,120574104,1262,1262,1262,1262,0
20230829,174600,120574104,1262,1262,1262,1262,0
20230829,174500,120574104,1262,1262,1262,1262,0
20230829,174400,120574104,1262,1262,1262,1262,0
20230829,174300,120574104,1262,1262,1262,1262,0
20230829,174200,120574104,1262,1262,1262,1262,0
20230829,174100,120574104,1262,1262,1262,1262,0
20230829,174000,120574104,1262,1262,1262,1262,0
20230829,173900,120574104,1262,1262,1262,1262,0
20230829,173800,120574104,1262,1262,1262,1262,0
20230829,173700,120574104,1262,1262,1262,1262,0
20230829,173600,120574104,1262,1262,1262,1262,0
20230829,173500,120574104,1262,1262,1262,1262,0
20230829,173400,120574104,1262,1262,1262,1262,0
20230829,173300,120574104,1262,1262,1262,1262,0
20230829,173200,120574104,1262,1262,1262,1262,734
20230829,173100,120574104,1262,1262,1262,1262,0
20230829,173000,120574104,1262,1262,1262,1262,0
20230829,172900,120574104,1262,1262,1262,1262,0
20230829,172800,120574104,1262,1262,1262,1262,0
20230829,172700,120574104,1262,1262,1262,1262,0
20230829,172600,120574104,1262,1262,1262,1262,0
20230829,172500,120574104,1262,1262,1262,1262,0
20230829,172400,120574104,1262,1262,1262,1262,0
20230829,172300,120574104,1262,1262,1262,1262,0
20230829,172200,120574104,1262,1262,1262,1262,0
20230829,172100,120574104,1262,1262,1262,1262,0
20230829,172000,120574104,1262,1262,1262,1262,0
20230829,171900,120574104,1262,1262,1262,1262,0
20230829,171800,120574104,1262,1262,1262,1262,0
20230829,171700,120574104,1262,1262,1262,1262,0
20230829,171600,120574104,1262,1262,1262,1262,0
20230829,171500,120574104,1262,1262,1262,1262,0
20230829,171400,120574104,1262,1262,1262,1262,0
20230829,171300,120574104,1262,1262,1262,1262,0
20230829,171200,120574104,1262,1262,1262,1262,0
20230829,171100,120574104,1262,1262,1262,1262,0
20230829,171000,120574104,1262,1262,1262,1262,0
20230829,170900,120574104,1262,1262,1262,1262,0
20230829,170800,120574104,1262,1262,1262,1262,0
20230829,170700,120574104,1262,1262,1262,1262,0
20230829,170600,120574104,1262,1262,1262,1262,0
20230829,170500,120574104,1262,1262,1262,1262,0
20230829,170400,120574104,1262,1262,1262,1262,0
20230829,170300,120574104,1262,1262,1262,1262,0
20230829,170200,120574104,1262,1262,1262,1262,734
20230829,170100,120574104,1262,1262,1262,1262,0
20230829,170000,120574104,1262,1262,1262,1262,0
20230829,165900,120574104,1262,1262,1262,1262,0
20230829,165800,120574104,1262,1262,1262,1262,0
20230829,165700,120574104,1262,1262,1262,1262,0
20230829,165600,120574104,1262,1262,1262,1262,0
20230829,165500,120574104,1262,1262,1262,1262,0
20230829,165400,120574104,1262,1262,1262,1262,0
20230829,165300,120574104,1262,1262,1262,1262,0
20230829,165200,120574104,1262,1262,1262,1262,0
20230829,165100,120574104,1262,1262,1262,1262,0
20230829,165000,120574104,1262,1262,1262,1262,0
20230829,164900,120574104,1262,1262,1262,1262,0
20230829,164800,120574104,1262,1262,1262,1262,0
20230829,164700,120574104,1262,1262,1262,1262,0
20230829,164600,120574104,1262,1262,1262,1262,0
20230829,164500,120574104,1262,1262,1262,1262,0
20230829,164400,120574104,1262,1262,1262,1262,0
20230829,164300,120574104,1262,1262,1262,1262,0
20230829,164200,120574104,1262,1262,1262,1262,0
20230829,164100,120574104,1262,1262,1262,1262,0
20230829,164000,120574104,1262,1262,1262,1262,0
20230829,163900,120574104,1262,1262,1262,1262,0
20230829,163800,120574104,1262,1262,1262,1262,0
20230829,163700,120574104,1262,1262,1262,1262,0
20230829,163600,120574104,1262,1262,1262,1262,0
20230829,163500,120574104,1262,1262,1262,1262,0
20230829,163400,120574104,1262,1262,1262,1262,0
20230829,163300,120574104,1262,1262,1262,1262,0
20230829,163200,120574104,1262,1262,1262,1262,734
20230829,163100,120574104,1262,1262,1262,1262,0
20230829,163000,120574104,1262,1262,1262,1262,0
20230829,162900,120574104,1262,1262,1262,1262,0
20230829,162800,120574104,1262,1262,1262,1262,0
20230829,162700,120574104,1262,1262,1262,1262,0
20230829,162600,120574104,1262,1262,1262,1262,0
20230829,162500,120574104,1262,1262,1262,1262,0
20230829,162400,120574104,1262,1262,1262,1262,0
20230829,162300,120574104,1262,1262,1262,1262,0
20230829,162200,120574104,1262,1262,1262,1262,0
20230829,162100,120574104,1262,1262,1262,1262,0
20230829,162000,120574104,1262,1262,1262,1262,0
20230829,161900,120574104,1262,1262,1262,1262,0
20230829,161800,120574104,1262,1262,1262,1262,0
20230829,161700,120574104,1262,1262,1262,1262,0
20230829,161600,120574104,1262,1262,1262,1262,0
20230829,161500,120574104,1262,1262,1262,1262,0
20230829,161400,120574104,1262,1262,1262,1262,0
20230829,161300,120574104,1262,1262,1262,1262,0
20230829,161200,120574104,1262,1262,1262,1262,0
20230829,161100,120574104,1262,1262,1262,1262,0
20230829,161000,120574104,1262,1262,1262,1262,0
20230829,160900,120574104,1262,1262,1262,1262,0
20230829,160800,120574104,1262,1262,1262,1262,0
20230829,160700,120574104,1262,1262,1262,1262,0
20230829,160600,120574104,1262,1262,1262,1262,0
20230829,160500,120574104,1262,1262,1262,1262,0
20230829,160400,120574104,1262,1262,1262,1262,0
20230829,160300,120574104,1262,1262,1262,1262,0
20230829,160200,120574104,1262,1262,1262,1262,734
20230829,160100,120574104,1262,1262,1262,1262,0
20230829,160000,120574104,1262,1262,1262,1262,0
20230829,155900,120574104,1262,1262,1262,1262,0
20230829,155800,120574104,1262,1262,1262,1262,0
20230829,155700,120574104,1262,1262,1262,1262,0
20230829,155600,120574104,1262,1262,1262,1262,0
20230829,155500,120574104,1262,1262,1262,1262,0
20230829,155400,120574104,1262,1262,1262,1262,0
20230829,155300,120574104,1262,1262,1262,1262,0
20230829,155200,120574104,1262,1262,1262,1262,0
20230829,155100,120574104,1262,1262,1262,1262,0
20230829,155000,120574104,1262,1262,1262,1262,0
20230829,154900,120574104,1262,1262,1262,1262,0
20230829,154800,120574104,1262,1262,1262,1262,0
20230829,154700,120574104,1262,1262,1262,1262,0
20230829,154600,120574104,1262,1262,1262,1262,0
20230829,154500,120574104,1262,1262,1262,1262,0
20230829,154400,120574104,1262,1262,1262,1262,0
20230829,154300,120574104,1262,1262,1262,1262,0
20230829,154200,120574104,1262,1262,1262,1262,0
20230829,154100,120574104,1262,1262,1262,1262,0
20230829,154000,120574104,1262,1262,1262,1262,0
20230829,153900,120574104,1262,1262,1262,1262,0
20230829,153800,120574104,1262,1262,1262,1262,0
20230829,153700,120574104,1262,1262,1262,1262,0
20230829,153600,120574104,1262,1262,1262,1262,0
20230829,153500,120574104,1262,1262,1262,1262,0
20230829,153400,120574104,1262,1262,1262,1262,0
20230829,153300,120574104,1262,1262,1262,1262,0
20230829,153200,120574104,1262,1262,1262,1262,734
20230829,153100,120574104,1262,1262,1262,1262,0
20230829,153000,120574104,1262,1262,1262,1262,734
20230829,152900,119647796,1258,1258,1258,1258,0
20230829,152800,119647796,1258,1258,1258,1258,0
20230829,152700,119647796,1258,1258,1258,1258,0
20230829,152600,119647796,1258,1258,1258,1258,0
20230829,152500,119647796,1258,1258,1258,1258,0
20230829,152400,119647796,1258,1258,1258,1258,0
20230829,152300,119647796,1258,1258,1258,1258,0
20230829,152200,119647796,1258,1258,1258,1258,0
20230829,152100,119647796,1258,1258,1258,1258,0
20230829,152000,119647796,1258,1258,1258,1258,0
20230829,151900,119647796,1258,1255,1258,1254,47
20230829,151800,119588811,1255,1255,1255,1255,70
20230829,151700,119500961,1260,1258,1260,1258,500
20230829,151600,118871143,1258,1254,1258,1254,301
20230829,151500,118492739,1254,1254,1254,1254,0
20230829,151400,118492739,1254,1254,1254,1254,270
20230829,151300,118154159,1252,1254,1254,1252,1102
20230829,151200,116772253,1254,1252,1254,1252,1186
20230829,151100,115287359,1252,1255,1255,1252,9105
20230829,151000,103879302,1254,1254,1254,1254,0
20230829,150900,103879302,1254,1257,1257,1254,4563
20230829,150800,98151100,1257,1257,1257,1257,907
20230829,150700,97011001,1258,1258,1258,1258,160
20230829,150600,96809721,1258,1258,1258,1258,512
20230829,150500,96165625,1258,1258,1258,1258,68
20230829,150400,96080081,1259,1260,1260,1259,278
20230829,150300,95729979,1260,1259,1260,1259,66
20230829,150200,95646884,1260,1260,1260,1260,1
20230829,150100,95645624,1259,1259,1259,1259,54
20230829,150000,95577638,1259,1259,1259,1259,10
20230829,145900,95565048,1259,1259,1259,1259,0
20230829,145800,95565048,1259,1259,1259,1259,54
20230829,145700,95497062,1259,1259,1259,1259,10
20230829,145600,95484472,1260,1260,1260,1260,0
20230829,145500,95484472,1260,1260,1260,1260,100
20230829,145400,95358472,1260,1260,1260,1260,0
20230829,145300,95358472,1260,1260,1260,1260,500
20230829,145200,94728472,1260,1260,1260,1260,100
20230829,145100,94602472,1260,1260,1260,1260,0
20230829,145000,94602472,1260,1260,1260,1260,0
20230829,144900,94602472,1260,1260,1260,1260,100
20230829,144800,94476472,1260,1260,1260,1260,0
20230829,144700,94476472,1260,1260,1260,1260,0
20230829,144600,94476472,1260,1260,1260,1260,100
20230829,144500,94350472,1260,1260,1260,1260,0
20230829,144400,94350472,1260,1260,1260,1260,0
20230829,144300,94350472,1260,1260,1260,1260,461
20230829,144200,93769612,1260,1260,1260,1260,0
20230829,144100,93769612,1260,1260,1260,1260,0
20230829,144000,93769612,1260,1260,1260,1260,0
20230829,143900,93769612,1260,1260,1260,1260,0
20230829,143800,93769612,1260,1260,1260,1260,0
20230829,143700,93769612,1260,1260,1260,1260,1344
20230829,143600,92076172,1260,1260,1260,1260,1731
20230829,143500,89895112,1260,1260,1260,1260,0
20230829,143400,89895112,1260,1260,1260,1260,0
20230829,143300,89895112,1260,1260,1260,1260,1659
20230829,143200,87804772,1259,1260,1260,1259,477
20230829,143100,87203831,1260,1260,1260,1260,0
20230829,143000,87203831,1260,1260,1260,1260,0
20230829,142900,87203831,1260,1260,1260,1260,0
20230829,142800,87203831,1260,1260,1260,1260,400
20230829,142700,86699831,1260,1262,1262,1260,507
20230829,142600,86060499,1262,1262,1262,1262,0
20230829,142500,86060499,1262,1262,1262,1262,0
20230829,142400,86060499,1262,1262,1262,1262,0
20230829,142300,86060499,1262,1262,1262,1262,0
20230829,142200,86060499,1262,1262,1262,1262,0
20230829,142100,86060499,1262,1262,1262,1262,0
20230829,142000,86060499,1262,1262,1262,1262,0
20230829,141900,86060499,1262,1262,1262,1262,44
20230829,141800,86004971,1262,1262,1262,1262,45
20230829,141700,85948181,1262,1262,1262,1262,227
20230829,141600,85661707,1261,1261,1261,1261,221
20230829,141500,85383026,1261,1261,1261,1261,0
20230829,141400,85383026,1261,1261,1261,1261,0
20230829,141300,85383026,1261,1261,1261,1261,0
20230829,141200,85383026,1261,1261,1261,1261,80
20230829,141100,85282146,1262,1262,1262,1262,0
20230829,141000,85282146,1262,1262,1262,1262,273
20230829,140900,84937620,1261,1261,1261,1261,0
20230829,140800,84937620,1261,1261,1261,1261,0
20230829,140700,84937620,1261,1261,1261,1261,100
20230829,140600,84811520,1261,1261,1261,1261,0
20230829,140500,84811520,1261,1261,1261,1261,124
20230829,140400,84655156,1261,1261,1261,1261,0
20230829,140300,84655156,1261,1261,1261,1261,500
20230829,140200,84024656,1261,1261,1261,1261,0
20230829,140100,84024656,1261,1261,1261,1261,0
20230829,140000,84024656,1261,1261,1261,1261,0
20230829,135900,84024656,1261,1261,1261,1261,0
20230829,135800,84024656,1261,1261,1261,1261,0
20230829,135700,84024656,1261,1261,1261,1261,0
20230829,135600,84024656,1261,1261,1261,1261,0
20230829,135500,84024656,1261,1265,1265,1261,400
20230829,135400,83519856,1265,1265,1265,1265,0
20230829,135300,83519856,1265,1265,1265,1265,0
20230829,135200,83519856,1265,1265,1265,1265,100
20230829,135100,83393356,1265,1265,1265,1265,5
20230829,135000,83387031,1265,1266,1266,1265,381
20230829,134900,82904766,1265,1263,1265,1263,3014
20230829,134800,79094098,1263,1263,1263,1263,0
20230829,134700,79094098,1263,1263,1263,1263,0
20230829,134600,79094098,1263,1263,1263,1263,100
20230829,134500,78967798,1263,1263,1263,1263,50
20230829,134400,78904648,1263,1262,1263,1262,340
20230829,134300,78475322,1262,1262,1262,1262,104
20230829,134200,78344074,1261,1261,1261,1261,111
20230829,134100,78204103,1261,1261,1261,1261,0
20230829,134000,78204103,1261,1261,1261,1261,100
20230829,133900,78078003,1261,1261,1261,1261,73
20230829,133800,77985950,1261,1261,1261,1261,0
20230829,133700,77985950,1261,1261,1261,1261,27
20230829,133600,77951903,1261,1261,1261,1261,0
20230829,133500,77951903,1261,1261,1261,1261,0
20230829,133400,77951903,1261,1261,1262,1261,126
20230829,133300,77792948,1262,1262,1262,1262,0
20230829,133200,77792948,1262,1262,1262,1262,0
20230829,133100,77792948,1262,1261,1262,1261,1031
20230829,133000,76492291,1261,1261,1261,1261,0
20230829,132900,76492291,1261,1261,1261,1261,0
20230829,132800,76492291,1261,1261,1261,1261,100
20230829,132700,76366191,1261,1261,1261,1261,0
20230829,132600,76366191,1261,1261,1261,1261,0
20230829,132500,76366191,1261,1260,1261,1260,463
20230829,132400,75782711,1260,1260,1260,1260,0
20230829,132300,75782711,1260,1260,1260,1260,0
20230829,132200,75782711,1260,1260,1260,1260,0
20230829,132100,75782711,1260,1260,1260,1260,52
20230829,132000,75717191,1260,1260,1260,1260,10
20230829,131900,75704591,1260,1260,1260,1260,0
20230829,131800,75704591,1260,1260,1260,1260,3
20230829,131700,75700811,1260,1260,1260,1260,0
20230829,131600,75700811,1260,1260,1260,1260,0
20230829,131500,75700811,1260,1260,1260,1260,0
20230829,131400,75700811,1260,1260,1260,1260,0
20230829,131300,75700811,1260,1260,1260,1260,0
20230829,131200,75700811,1260,1260,1260,1260,0
20230829,131100,75700811,1260,1260,1260,1260,1
20230829,131000,75699551,1260,1260,1260,1260,0
20230829,130900,75699551,1260,1260,1260,1260,14
20230829,130800,75681911,1260,1260,1260,1260,0
20230829,130700,75681911,1260,1260,1260,1260,0
20230829,130600,75681911,1260,1260,1260,1260,0
20230829,130500,75681911,1260,1260,1260,1260,0
20230829,130400,75681911,1260,1260,1260,1260,149
20230829,130300,75494171,1259,1259,1259,1259,0
20230829,130200,75494171,1259,1259,1259,1259,0
20230829,130100,75494171,1259,1260,1260,1259,595
20230829,130000,74744966,1260,1260,1260,1260,0
20230829,125900,74744966,1260,1260,1260,1260,500
20230829,125800,74114966,1260,1260,1260,1260,328
20230829,125700,73701686,1260,1260,1260,1260,0
20230829,125600,73701686,1260,1260,1260,1260,0
20230829,125500,73701686,1260,1260,1260,1260,0
20230829,125400,73701686,1260,1260,1260,1260,0
20230829,125300,73701686,1260,1260,1260,1260,500
20230829,125200,73071686,1260,1260,1260,1260,0
20230829,125100,73071686,1260,1260,1260,1260,200
20230829,125000,72819686,1260,1260,1260,1260,0
20230829,124900,72819686,1260,1260,1260,1260,0
20230829,124800,72819686,1260,1260,1260,1260,1372
20230829,124700,71090966,1260,1260,1260,1260,234
20230829,124600,70796126,1260,1260,1260,1260,0
20230829,124500,70796126,1260,1260,1260,1260,2
20230829,124400,70793606,1260,1260,1260,1260,0
20230829,124300,70793606,1260,1260,1260,1260,0
20230829,124200,70793606,1260,1260,1260,1260,0
20230829,124100,70793606,1260,1260,1260,1260,0
20230829,124000,70793606,1260,1260,1260,1260,200
20230829,123900,70541606,1260,1260,1260,1260,0
20230829,123800,70541606,1260,1260,1260,1260,0
20230829,123700,70541606,1260,1260,1260,1260,0
20230829,123600,70541606,1260,1260,1260,1260,0
20230829,123500,70541606,1260,1260,1260,1260,1
20230829,123400,70540346,1260,1260,1260,1260,83
20230829,123300,70435766,1260,1260,1260,1260,0
20230829,123200,70435766,1260,1260,1260,1260,0
20230829,123100,70435766,1260,1260,1260,1260,100
20230829,123000,70309766,1260,1260,1260,1260,0
20230829,122900,70309766,1260,1260,1260,1260,0
20230829,122800,70309766,1260,1260,1260,1260,100
20230829,122700,70183766,1261,1261,1261,1261,0
20230829,122600,70183766,1261,1261,1261,1261,0
20230829,122500,70183766,1261,1261,1261,1261,1
20230829,122400,70182505,1258,1258,1258,1258,0
20230829,122300,70182505,1258,1258,1258,1258,0
20230829,122200,70182505,1258,1261,1261,1258,670
20230829,122100,69339096,1261,1261,1261,1261,10
20230829,122000,69326486,1261,1261,1261,1261,300
20230829,121900,68948186,1261,1261,1261,1261,0
20230829,121800,68948186,1261,1261,1261,1261,0
20230829,121700,68948186,1261,1261,1261,1261,0
20230829,121600,68948186,1261,1261,1261,1261,30
20230829,121500,68910356,1261,1261,1261,1261,0
20230829,121400,68910356,1261,1261,1261,1261,0
20230829,121300,68910356,1261,1261,1261,1261,0
20230829,121200,68910356,1261,1261,1261,1261,72
20230829,121100,68819564,1261,1261,1261,1261,0
20230829,121000,68819564,1261,1261,1261,1261,100
20230829,120900,68693464,1261,1261,1261,1261,188
20230829,120800,68456396,1261,1261,1261,1261,1
20230829,120700,68455135,1257,1257,1257,1257,0
20230829,120600,68455135,1257,1257,1257,1257,0
20230829,120500,68455135,1257,1257,1257,1257,0
20230829,120400,68455135,1257,1257,1257,1257,0
20230829,120300,68455135,1257,1257,1257,1257,1
20230829,120200,68453878,1260,1257,1260,1257,97
20230829,120100,68331661,1261,1261,1261,1261,100
20230829,120000,68205561,1262,1262,1262,1262,0
20230829,115900,68205561,1262,1262,1262,1262,0
20230829,115800,68205561,1262,1262,1262,1262,100
20230829,115700,68079361,1262,1262,1262,1262,0
20230829,115600,68079361,1262,1260,1262,1260,100
20230829,115500,67953327,1259,1259,1259,1259,175
20230829,115400,67733002,1259,1259,1259,1259,256
20230829,115300,67410698,1259,1259,1259,1259,0
20230829,115200,67410698,1259,1259,1259,1259,17
20230829,115100,67389295,1259,1259,1259,1259,27
20230829,115000,67355302,1259,1259,1259,1259,0
20230829,114900,67355302,1259,1259,1259,1259,0
20230829,114800,67355302,1259,1259,1259,1259,0
20230829,114700,67355302,1259,1259,1259,1259,0
20230829,114600,67355302,1259,1259,1259,1259,0
20230829,114500,67355302,1259,1259,1259,1259,0
20230829,114400,67355302,1259,1259,1259,1259,0
20230829,114300,67355302,1259,1259,1259,1259,146
20230829,114200,67171488,1259,1259,1259,1259,0
20230829,114100,67171488,1259,1259,1259,1259,2
20230829,114000,67168970,1260,1260,1260,1260,100
20230829,113900,67042970,1260,1260,1260,1260,0
20230829,113800,67042970,1260,1260,1260,1260,80
20230829,113700,66942170,1260,1259,1260,1259,100
20230829,113600,66816241,1260,1260,1260,1260,0
20230829,113500,66816241,1260,1260,1260,1260,0
20230829,113400,66816241,1260,1260,1260,1260,254
20230829,113300,66496201,1260,1260,1260,1260,51
20230829,113200,66431941,1260,1260,1260,1260,10
20230829,113100,66419341,1260,1260,1260,1260,0
20230829,113000,66419341,1260,1260,1260,1260,0
20230829,112900,66419341,1260,1260,1260,1260,0
20230829,112800,66419341,1260,1259,1260,1259,85
20230829,112700,66312311,1260,1260,1260,1260,0
20230829,112600,66312311,1260,1260,1260,1260,168
20230829,112500,66100631,1260,1260,1260,1260,0
20230829,112400,66100631,1260,1260,1260,1260,0
20230829,112300,66100631,1260,1260,1260,1260,0
20230829,112200,66100631,1260,1260,1260,1260,58
20230829,112100,66027551,1260,1260,1260,1260,10
20230829,112000,66014951,1262,1262,1262,1262,0
20230829,111900,66014951,1262,1262,1262,1262,100
20230829,111800,65888751,1262,1262,1262,1262,2000
20230829,111700,63364751,1262,1262,1262,1262,200
20230829,111600,63112351,1260,1262,1262,1260,110
20230829,111500,62973551,1262,1262,1262,1262,0
20230829,111400,62973551,1262,1262,1262,1262,0
20230829,111300,62973551,1262,1261,1262,1261,2100
20230829,111200,60325432,1261,1261,1261,1261,1000
20230829,111100,59064432,1260,1260,1260,1260,2
20230829,111000,59061912,1260,1259,1260,1259,52
20230829,110900,58996425,1260,1260,1260,1260,992
20230829,110800,57746505,1260,1260,1260,1260,107
20230829,110700,57611685,1260,1257,1260,1257,4101
20230829,110600,52445632,1256,1256,1256,1256,13
20230829,110500,52429304,1256,1256,1256,1256,10
20230829,110400,52416744,1256,1256,1256,1256,43
20230829,110300,52362736,1256,1256,1256,1256,0
20230829,110200,52362736,1256,1256,1256,1256,0
20230829,110100,52362736,1256,1255,1256,1255,44
20230829,110000,52307496,1255,1255,1255,1255,80
20230829,105900,52207096,1254,1254,1254,1254,17
20230829,105800,52185778,1254,1254,1254,1254,27
20230829,105700,52151920,1254,1254,1254,1254,16
20230829,105600,52131856,1254,1254,1254,1254,17
20230829,105500,52110538,1254,1254,1254,1254,17
20230829,105400,52089220,1254,1254,1254,1254,29
20230829,105300,52052854,1254,1254,1254,1254,25
20230829,105200,52021504,1254,1254,1254,1254,0
20230829,105100,52021504,1254,1254,1254,1254,0
20230829,105000,52021504,1254,1254,1254,1254,0
20230829,104900,52021504,1254,1254,1254,1254,74
20230829,104800,51928708,1254,1254,1254,1254,0
20230829,104700,51928708,1254,1254,1254,1254,0
20230829,104600,51928708,1254,1253,1254,1253,200
20230829,104500,51677989,1252,1252,1252,1252,0
20230829,104400,51677989,1252,1251,1252,1251,77
20230829,104300,51581595,1251,1251,1251,1251,0
20230829,104200,51581595,1251,1251,1251,1251,0
20230829,104100,51581595,1251,1251,1251,1251,0
20230829,104000,51581595,1251,1251,1251,1251,0
20230829,103900,51581595,1251,1251,1251,1251,0
20230829,103800,51581595,1251,1251,1251,1251,56
20230829,103700,51511539,1259,1259,1259,1259,100
20230829,103600,51385639,1259,1251,1259,1251,200
20230829,103500,51135302,1250,1251,1251,1250,524
20230829,103400,50479802,1250,1250,1250,1250,27
20230829,103300,50446052,1250,1250,1250,1250,16
20230829,103200,50426052,1250,1250,1250,1250,17
20230829,103100,50404802,1250,1250,1250,1250,26
20230829,103000,50372302,1250,1250,1250,1250,30
20230829,102900,50334802,1250,1250,1250,1250,16
20230829,102800,50314802,1251,1253,1253,1251,5770
20230829,102700,43092301,1253,1253,1253,1253,49
20230829,102600,43030904,1253,1253,1253,1253,15
20230829,102500,43012109,1253,1253,1253,1253,25
20230829,102400,42980784,1253,1254,1254,1253,1281
20230829,102300,41375556,1254,1254,1254,1254,29
20230829,102200,41339190,1254,1254,1254,1254,10
20230829,102100,41326650,1254,1254,1254,1254,30
20230829,102000,41289030,1254,1254,1254,1254,0
20230829,101900,41289030,1254,1254,1254,1254,39
20230829,101800,41240124,1254,1254,1254,1254,30
20230829,101700,41202504,1254,1254,1254,1254,0
20230829,101600,41202504,1254,1254,1254,1254,39
20230829,101500,41153598,1254,1254,1254,1254,30
20230829,101400,41115978,1254,1254,1254,1254,0
20230829,101300,41115978,1254,1254,1254,1254,39
20230829,101200,41067072,1254,1254,1254,1254,31
20230829,101100,41028198,1254,1254,1254,1254,41
20230829,101000,40976784,1254,1254,1254,1254,0
20230829,100900,40976784,1254,1254,1254,1254,3036
20230829,100800,37169640,1254,1254,1254,1254,44
20230829,100700,37114464,1260,1260,1260,1260,0
20230829,100600,37114464,1260,1260,1260,1260,0
20230829,100500,37114464,1260,1260,1260,1260,0
20230829,100400,37114464,1260,1260,1260,1260,0
20230829,100300,37114464,1260,1260,1260,1260,0
20230829,100200,37114464,1260,1260,1260,1260,644
20230829,100100,36303024,1260,1259,1260,1259,348
20230829,100000,35864588,1260,1260,1261,1260,4244
20230829,095900,30516648,1260,1258,1261,1258,1444
20230829,095800,28697629,1259,1256,1259,1256,10110
20230829,095700,15977840,1254,1253,1254,1253,9
20230829,095600,15966555,1252,1252,1252,1252,0
20230829,095500,15966555,1252,1253,1253,1252,386
20230829,095400,15482949,1252,1252,1252,1252,0
20230829,095300,15482949,1252,1252,1252,1252,2030
20230829,095200,12941389,1252,1252,1252,1252,226
20230829,095100,12658437,1252,1252,1252,1252,0
20230829,095000,12658437,1252,1252,1252,1252,0
20230829,094900,12658437,1252,1252,1252,1252,21
20230829,094800,12632145,1252,1252,1252,1252,0
20230829,094700,12632145,1252,1252,1252,1252,10
20230829,094600,12619625,1252,1252,1252,1252,0
20230829,094500,12619625,1252,1252,1252,1252,0
20230829,094400,12619625,1252,1252,1252,1252,10
20230829,094300,12607105,1252,1252,1252,1252,1115
20230829,094200,11211125,1252,1252,1252,1252,0
20230829,094100,11211125,1252,1252,1252,1252,10
20230829,094000,11198605,1251,1251,1251,1251,10
20230829,093900,11186095,1251,1251,1251,1251,0
20230829,093800,11186095,1251,1251,1251,1251,0
20230829,093700,11186095,1251,1251,1251,1251,10
20230829,093600,11173585,1251,1251,1251,1251,0
20230829,093500,11173585,1251,1251,1251,1251,11
20230829,093400,11159824,1252,1252,1252,1252,0
20230829,093300,11159824,1252,1252,1252,1252,77
20230829,093200,11063420,1253,1255,1257,1253,4892
20230829,093100,4916881,1255,1255,1255,1255,0
20230829,093000,4916881,1255,1255,1255,1255,0
20230829,092900,4916881,1255,1255,1255,1255,0
20230829,092800,4916881,1255,1255,1255,1255,0
20230829,092700,4916881,1255,1255,1255,1255,0
20230829,092600,4916881,1255,1255,1255,1255,325
20230829,092500,4509006,1255,1255,1255,1255,5
20230829,092400,4502731,1255,1253,1255,1253,904
20230829,092300,3368723,1253,1253,1253,1253,75
20230829,092200,3274748,1253,1253,1253,1253,0
20230829,092100,3274748,1253,1252,1253,1251,559
20230829,092000,2574401,1246,1246,1246,1246,0
20230829,091900,2574401,1246,1246,1246,1246,6
20230829,091800,2566925,1252,1244,1252,1244,10
20230829,091700,2554477,1252,1252,1252,1252,0
20230829,091600,2554477,1252,1252,1252,1252,0
20230829,091500,2554477,1252,1252,1252,1252,0
20230829,091400,2554477,1252,1252,1252,1252,0
20230829,091300,2554477,1252,1252,1252,1252,2
20230829,091200,2551973,1253,1244,1253,1244,8
20230829,091100,2541968,1253,1251,1253,1251,80
20230829,091000,2441794,1251,1251,1251,1251,0
20230829,090900,2441794,1251,1251,1251,1251,1
20230829,090800,2440543,1243,1243,1243,1243,0
20230829,090700,2440543,1243,1243,1243,1243,0
20230829,090600,2440543,1243,1243,1243,1243,85
20230829,090500,2334888,1243,1243,1243,1243,0
20230829,090400,2334888,1243,1243,1243,1243,0
20230829,090300,2334888,1243,1244,1244,1243,1482
20230829,090200,492631,1251,1251,1251,1251,0
20230829,090100,492631,1251,1251,1251,1251,0
20230829,090000,492631,1251,1244,1251,1244,396