KissMeData/090150/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194500,146959930,1527,1527,1527,1527,4416
20230829,194400,146959930,1527,1527,1527,1527,0
20230829,194300,146959930,1527,1527,1527,1527,0
20230829,194200,146959930,1527,1527,1527,1527,0
20230829,194100,146959930,1527,1527,1527,1527,0
20230829,194000,146959930,1527,1527,1527,1527,0
20230829,193900,146959930,1527,1527,1527,1527,0
20230829,193800,146959930,1527,1527,1527,1527,0
20230829,193700,146959930,1527,1527,1527,1527,0
20230829,193600,146959930,1527,1527,1527,1527,0
20230829,193500,146959930,1527,1527,1527,1527,0
20230829,193400,146959930,1527,1527,1527,1527,0
20230829,193300,146959930,1527,1527,1527,1527,0
20230829,193200,146959930,1527,1527,1527,1527,0
20230829,193100,146959930,1527,1527,1527,1527,0
20230829,193000,146959930,1527,1527,1527,1527,0
20230829,192900,146959930,1527,1527,1527,1527,0
20230829,192800,146959930,1527,1527,1527,1527,0
20230829,192700,146959930,1527,1527,1527,1527,0
20230829,192600,146959930,1527,1527,1527,1527,0
20230829,192500,146959930,1527,1527,1527,1527,0
20230829,192400,146959930,1527,1527,1527,1527,0
20230829,192300,146959930,1527,1527,1527,1527,0
20230829,192200,146959930,1527,1527,1527,1527,0
20230829,192100,146959930,1527,1527,1527,1527,0
20230829,192000,146959930,1527,1527,1527,1527,0
20230829,191900,146959930,1527,1527,1527,1527,0
20230829,191800,146959930,1527,1527,1527,1527,0
20230829,191700,146959930,1527,1527,1527,1527,0
20230829,191600,146959930,1527,1527,1527,1527,0
20230829,191500,146959930,1527,1527,1527,1527,4416
20230829,191400,146959930,1527,1527,1527,1527,0
20230829,191300,146959930,1527,1527,1527,1527,0
20230829,191200,146959930,1527,1527,1527,1527,0
20230829,191100,146959930,1527,1527,1527,1527,0
20230829,191000,146959930,1527,1527,1527,1527,0
20230829,190900,146959930,1527,1527,1527,1527,0
20230829,190800,146959930,1527,1527,1527,1527,0
20230829,190700,146959930,1527,1527,1527,1527,0
20230829,190600,146959930,1527,1527,1527,1527,0
20230829,190500,146959930,1527,1527,1527,1527,0
20230829,190400,146959930,1527,1527,1527,1527,0
20230829,190300,146959930,1527,1527,1527,1527,0
20230829,190200,146959930,1527,1527,1527,1527,0
20230829,190100,146959930,1527,1527,1527,1527,0
20230829,190000,146959930,1527,1527,1527,1527,0
20230829,185900,146959930,1527,1527,1527,1527,0
20230829,185800,146959930,1527,1527,1527,1527,0
20230829,185700,146959930,1527,1527,1527,1527,0
20230829,185600,146959930,1527,1527,1527,1527,0
20230829,185500,146959930,1527,1527,1527,1527,0
20230829,185400,146959930,1527,1527,1527,1527,0
20230829,185300,146959930,1527,1527,1527,1527,0
20230829,185200,146959930,1527,1527,1527,1527,0
20230829,185100,146959930,1527,1527,1527,1527,0
20230829,185000,146959930,1527,1527,1527,1527,0
20230829,184900,146959930,1527,1527,1527,1527,0
20230829,184800,146959930,1527,1527,1527,1527,0
20230829,184700,146959930,1527,1527,1527,1527,0
20230829,184600,146959930,1527,1527,1527,1527,0
20230829,184500,146959930,1527,1527,1527,1527,4416
20230829,184400,146959930,1527,1527,1527,1527,0
20230829,184300,146959930,1527,1527,1527,1527,0
20230829,184200,146959930,1527,1527,1527,1527,0
20230829,184100,146959930,1527,1527,1527,1527,0
20230829,184000,146959930,1527,1527,1527,1527,0
20230829,183900,146959930,1527,1527,1527,1527,0
20230829,183800,146959930,1527,1527,1527,1527,0
20230829,183700,146959930,1527,1527,1527,1527,0
20230829,183600,146959930,1527,1527,1527,1527,0
20230829,183500,146959930,1527,1527,1527,1527,0
20230829,183400,146959930,1527,1527,1527,1527,0
20230829,183300,146959930,1527,1527,1527,1527,0
20230829,183200,146959930,1527,1527,1527,1527,0
20230829,183100,146959930,1527,1527,1527,1527,0
20230829,183000,146959930,1527,1527,1527,1527,0
20230829,182900,146959930,1527,1527,1527,1527,0
20230829,182800,146959930,1527,1527,1527,1527,0
20230829,182700,146959930,1527,1527,1527,1527,0
20230829,182600,146959930,1527,1527,1527,1527,0
20230829,182500,146959930,1527,1527,1527,1527,0
20230829,182400,146959930,1527,1527,1527,1527,0
20230829,182300,146959930,1527,1527,1527,1527,0
20230829,182200,146959930,1527,1527,1527,1527,0
20230829,182100,146959930,1527,1527,1527,1527,0
20230829,182000,146959930,1527,1527,1527,1527,0
20230829,181900,146959930,1527,1527,1527,1527,0
20230829,181800,146959930,1527,1527,1527,1527,0
20230829,181700,146959930,1527,1527,1527,1527,0
20230829,181600,146959930,1527,1527,1527,1527,0
20230829,181500,146959930,1527,1527,1527,1527,4416
20230829,181400,146959930,1527,1527,1527,1527,0
20230829,181300,146959930,1527,1527,1527,1527,0
20230829,181200,146959930,1527,1527,1527,1527,0
20230829,181100,146959930,1527,1527,1527,1527,0
20230829,181000,146959930,1527,1527,1527,1527,0
20230829,180900,146959930,1527,1527,1527,1527,0
20230829,180800,146959930,1527,1527,1527,1527,0
20230829,180700,146959930,1527,1527,1527,1527,0
20230829,180600,146959930,1527,1527,1527,1527,0
20230829,180500,146959930,1527,1527,1527,1527,0
20230829,180400,146959930,1527,1527,1527,1527,0
20230829,180300,146959930,1527,1527,1527,1527,0
20230829,180200,146959930,1527,1527,1527,1527,0
20230829,180100,146959930,1527,1527,1527,1527,0
20230829,180000,146959930,1527,1527,1527,1527,0
20230829,175900,146959930,1527,1527,1527,1527,0
20230829,175800,146959930,1527,1527,1527,1527,0
20230829,175700,146959930,1527,1527,1527,1527,0
20230829,175600,146959930,1527,1527,1527,1527,0
20230829,175500,146959930,1527,1527,1527,1527,0
20230829,175400,146959930,1527,1527,1527,1527,0
20230829,175300,146959930,1527,1527,1527,1527,0
20230829,175200,146959930,1527,1527,1527,1527,0
20230829,175100,146959930,1527,1527,1527,1527,0
20230829,175000,146959930,1527,1527,1527,1527,0
20230829,174900,146959930,1527,1527,1527,1527,0
20230829,174800,146959930,1527,1527,1527,1527,0
20230829,174700,146959930,1527,1527,1527,1527,0
20230829,174600,146959930,1527,1527,1527,1527,0
20230829,174500,146959930,1527,1527,1527,1527,4416
20230829,174400,146959930,1527,1527,1527,1527,0
20230829,174300,146959930,1527,1527,1527,1527,0
20230829,174200,146959930,1527,1527,1527,1527,0
20230829,174100,146959930,1527,1527,1527,1527,0
20230829,174000,146959930,1527,1527,1527,1527,0
20230829,173900,146959930,1527,1527,1527,1527,0
20230829,173800,146959930,1527,1527,1527,1527,0
20230829,173700,146959930,1527,1527,1527,1527,0
20230829,173600,146959930,1527,1527,1527,1527,0
20230829,173500,146959930,1527,1527,1527,1527,0
20230829,173400,146959930,1527,1527,1527,1527,0
20230829,173300,146959930,1527,1527,1527,1527,0
20230829,173200,146959930,1527,1527,1527,1527,0
20230829,173100,146959930,1527,1527,1527,1527,0
20230829,173000,146959930,1527,1527,1527,1527,0
20230829,172900,146959930,1527,1527,1527,1527,0
20230829,172800,146959930,1527,1527,1527,1527,0
20230829,172700,146959930,1527,1527,1527,1527,0
20230829,172600,146959930,1527,1527,1527,1527,0
20230829,172500,146959930,1527,1527,1527,1527,0
20230829,172400,146959930,1527,1527,1527,1527,0
20230829,172300,146959930,1527,1527,1527,1527,0
20230829,172200,146959930,1527,1527,1527,1527,0
20230829,172100,146959930,1527,1527,1527,1527,0
20230829,172000,146959930,1527,1527,1527,1527,0
20230829,171900,146959930,1527,1527,1527,1527,0
20230829,171800,146959930,1527,1527,1527,1527,0
20230829,171700,146959930,1527,1527,1527,1527,0
20230829,171600,146959930,1527,1527,1527,1527,0
20230829,171500,146959930,1527,1527,1527,1527,4416
20230829,171400,146959930,1527,1527,1527,1527,0
20230829,171300,146959930,1527,1527,1527,1527,0
20230829,171200,146959930,1527,1527,1527,1527,0
20230829,171100,146959930,1527,1527,1527,1527,0
20230829,171000,146959930,1527,1527,1527,1527,0
20230829,170900,146959930,1527,1527,1527,1527,0
20230829,170800,146959930,1527,1527,1527,1527,0
20230829,170700,146959930,1527,1527,1527,1527,0
20230829,170600,146959930,1527,1527,1527,1527,0
20230829,170500,146959930,1527,1527,1527,1527,0
20230829,170400,146959930,1527,1527,1527,1527,0
20230829,170300,146959930,1527,1527,1527,1527,0
20230829,170200,146959930,1527,1527,1527,1527,0
20230829,170100,146959930,1527,1527,1527,1527,0
20230829,170000,146959930,1527,1527,1527,1527,0
20230829,165900,146959930,1527,1527,1527,1527,0
20230829,165800,146959930,1527,1527,1527,1527,0
20230829,165700,146959930,1527,1527,1527,1527,0
20230829,165600,146959930,1527,1527,1527,1527,0
20230829,165500,146959930,1527,1527,1527,1527,0
20230829,165400,146959930,1527,1527,1527,1527,0
20230829,165300,146959930,1527,1527,1527,1527,0
20230829,165200,146959930,1527,1527,1527,1527,0
20230829,165100,146959930,1527,1527,1527,1527,0
20230829,165000,146959930,1527,1527,1527,1527,0
20230829,164900,146959930,1527,1527,1527,1527,0
20230829,164800,146959930,1527,1527,1527,1527,0
20230829,164700,146959930,1527,1527,1527,1527,0
20230829,164600,146959930,1527,1527,1527,1527,0
20230829,164500,146959930,1527,1527,1527,1527,4416
20230829,164400,146959930,1527,1527,1527,1527,0
20230829,164300,146959930,1527,1527,1527,1527,0
20230829,164200,146959930,1527,1527,1527,1527,0
20230829,164100,146959930,1527,1527,1527,1527,0
20230829,164000,146959930,1527,1527,1527,1527,0
20230829,163900,146959930,1527,1527,1527,1527,0
20230829,163800,146959930,1527,1527,1527,1527,0
20230829,163700,146959930,1527,1527,1527,1527,0
20230829,163600,146959930,1527,1527,1527,1527,0
20230829,163500,146959930,1527,1527,1527,1527,0
20230829,163400,146959930,1527,1527,1527,1527,0
20230829,163300,146959930,1527,1527,1527,1527,0
20230829,163200,146959930,1527,1527,1527,1527,0
20230829,163100,146959930,1527,1527,1527,1527,0
20230829,163000,146959930,1527,1527,1527,1527,0
20230829,162900,146959930,1527,1527,1527,1527,0
20230829,162800,146959930,1527,1527,1527,1527,0
20230829,162700,146959930,1527,1527,1527,1527,0
20230829,162600,146959930,1527,1527,1527,1527,0
20230829,162500,146959930,1527,1527,1527,1527,0
20230829,162400,146959930,1527,1527,1527,1527,0
20230829,162300,146959930,1527,1527,1527,1527,0
20230829,162200,146959930,1527,1527,1527,1527,0
20230829,162100,146959930,1527,1527,1527,1527,0
20230829,162000,146959930,1527,1527,1527,1527,0
20230829,161900,146959930,1527,1527,1527,1527,0
20230829,161800,146959930,1527,1527,1527,1527,0
20230829,161700,146959930,1527,1527,1527,1527,0
20230829,161600,146959930,1527,1527,1527,1527,0
20230829,161500,146959930,1527,1527,1527,1527,4416
20230829,161400,146959930,1527,1527,1527,1527,0
20230829,161300,146959930,1527,1527,1527,1527,0
20230829,161200,146959930,1527,1527,1527,1527,0
20230829,161100,146959930,1527,1527,1527,1527,0
20230829,161000,146959930,1527,1527,1527,1527,0
20230829,160900,146959930,1527,1527,1527,1527,0
20230829,160800,146959930,1527,1527,1527,1527,0
20230829,160700,146959930,1527,1527,1527,1527,0
20230829,160600,146959930,1527,1527,1527,1527,0
20230829,160500,146959930,1527,1527,1527,1527,0
20230829,160400,146959930,1527,1527,1527,1527,0
20230829,160300,146959930,1527,1527,1527,1527,0
20230829,160200,146959930,1527,1527,1527,1527,0
20230829,160100,146959930,1527,1527,1527,1527,0
20230829,160000,146959930,1527,1527,1527,1527,0
20230829,155900,146959930,1527,1527,1527,1527,0
20230829,155800,146959930,1527,1527,1527,1527,0
20230829,155700,146959930,1527,1527,1527,1527,0
20230829,155600,146959930,1527,1527,1527,1527,0
20230829,155500,146959930,1527,1527,1527,1527,0
20230829,155400,146959930,1527,1527,1527,1527,0
20230829,155300,146959930,1527,1527,1527,1527,0
20230829,155200,146959930,1527,1527,1527,1527,0
20230829,155100,146959930,1527,1527,1527,1527,0
20230829,155000,146959930,1527,1527,1527,1527,0
20230829,154900,146959930,1527,1527,1527,1527,0
20230829,154800,146959930,1527,1527,1527,1527,0
20230829,154700,146959930,1527,1527,1527,1527,0
20230829,154600,146959930,1527,1527,1527,1527,0
20230829,154500,146959930,1527,1527,1527,1527,4416
20230829,154400,146959930,1527,1527,1527,1527,0
20230829,154300,146959930,1527,1527,1527,1527,0
20230829,154200,146959930,1527,1527,1527,1527,0
20230829,154100,146959930,1527,1527,1527,1527,0
20230829,154000,146959930,1527,1527,1527,1527,0
20230829,153900,146959930,1527,1527,1527,1527,0
20230829,153800,146959930,1527,1527,1527,1527,0
20230829,153700,146959930,1527,1527,1527,1527,0
20230829,153600,146959930,1527,1527,1527,1527,0
20230829,153500,146959930,1527,1527,1527,1527,0
20230829,153400,146959930,1527,1527,1527,1527,0
20230829,153300,146959930,1527,1527,1527,1527,0
20230829,153200,146959930,1527,1527,1527,1527,0
20230829,153100,146959930,1527,1527,1527,1527,0
20230829,153000,146959930,1527,1527,1527,1527,4416
20230829,152900,140216698,1527,1527,1527,1527,0
20230829,152800,140216698,1527,1527,1527,1527,0
20230829,152700,140216698,1527,1527,1527,1527,0
20230829,152600,140216698,1527,1527,1527,1527,0
20230829,152500,140216698,1527,1527,1527,1527,0
20230829,152400,140216698,1527,1527,1527,1527,0
20230829,152300,140216698,1527,1527,1527,1527,0
20230829,152200,140216698,1527,1527,1527,1527,0
20230829,152100,140216698,1527,1527,1527,1527,0
20230829,152000,140216698,1527,1527,1527,1527,0
20230829,151900,140216698,1527,1523,1527,1523,52
20230829,151800,140137494,1523,1523,1523,1523,10
20230829,151700,140122264,1523,1523,1523,1522,21
20230829,151600,140090292,1523,1521,1527,1521,22
20230829,151500,140056798,1521,1521,1521,1521,71
20230829,151400,139948807,1527,1527,1527,1527,0
20230829,151300,139948807,1527,1527,1527,1527,0
20230829,151200,139948807,1527,1527,1527,1527,0
20230829,151100,139948807,1527,1527,1527,1527,1
20230829,151000,139947280,1522,1527,1527,1521,79
20230829,150900,139826664,1527,1527,1527,1521,4662
20230829,150800,132735424,1522,1527,1527,1522,829
20230829,150700,131472186,1527,1527,1527,1527,50
20230829,150600,131395836,1527,1527,1527,1522,625
20230829,150500,130444243,1523,1523,1527,1523,439
20230829,150400,129775634,1523,1522,1523,1522,2774
20230829,150300,125553032,1522,1522,1522,1522,1336
20230829,150200,123519640,1527,1527,1527,1521,31
20230829,150100,123472411,1527,1521,1527,1520,606
20230829,150000,122551211,1527,1522,1527,1521,1983
20230829,145900,119534926,1527,1527,1527,1527,12
20230829,145800,119516602,1527,1527,1527,1527,12
20230829,145700,119498278,1527,1522,1527,1521,264
20230829,145600,119096598,1522,1522,1527,1522,240
20230829,145500,118731288,1527,1523,1528,1522,2250
20230829,145400,115305017,1529,1529,1529,1529,10
20230829,145300,115289727,1530,1530,1530,1530,0
20230829,145200,115289727,1530,1530,1530,1530,0
20230829,145100,115289727,1530,1530,1530,1530,0
20230829,145000,115289727,1530,1530,1530,1530,3
20230829,144900,115285137,1522,1530,1531,1522,939
20230829,144800,113855826,1530,1530,1530,1530,2
20230829,144700,113852766,1522,1526,1526,1522,2000
20230829,144600,110807174,1532,1532,1532,1532,3
20230829,144500,110802578,1532,1532,1532,1527,1005
20230829,144400,109266267,1532,1532,1532,1532,57
20230829,144300,109178943,1535,1532,1535,1532,1059
20230829,144200,107556472,1532,1532,1532,1532,0
20230829,144100,107556472,1532,1532,1532,1532,0
20230829,144000,107556472,1532,1532,1532,1532,0
20230829,143900,107556472,1532,1532,1532,1532,0
20230829,143800,107556472,1532,1532,1532,1532,351
20230829,143700,107018740,1533,1533,1533,1533,1
20230829,143600,107017207,1533,1533,1533,1533,10
20230829,143500,107001877,1533,1530,1533,1530,24
20230829,143400,106965091,1532,1532,1532,1532,0
20230829,143300,106965091,1532,1532,1532,1532,0
20230829,143200,106965091,1532,1532,1532,1532,0
20230829,143100,106965091,1532,1532,1532,1532,354
20230829,143000,106422763,1532,1532,1532,1532,0
20230829,142900,106422763,1532,1532,1532,1532,0
20230829,142800,106422763,1532,1532,1532,1532,45
20230829,142700,106353823,1532,1532,1532,1532,40
20230829,142600,106292543,1532,1532,1532,1532,0
20230829,142500,106292543,1532,1532,1532,1532,10
20230829,142400,106277223,1532,1532,1532,1532,0
20230829,142300,106277223,1532,1532,1532,1532,200
20230829,142200,105970823,1534,1534,1534,1534,0
20230829,142100,105970823,1534,1534,1534,1534,0
20230829,142000,105970823,1534,1525,1534,1525,30
20230829,141900,105924899,1525,1527,1527,1525,110
20230829,141800,105757101,1527,1527,1527,1527,18
20230829,141700,105729615,1527,1534,1534,1527,19
20230829,141600,105700581,1534,1534,1534,1534,0
20230829,141500,105700581,1534,1534,1534,1534,0
20230829,141400,105700581,1534,1534,1534,1534,3
20230829,141300,105695979,1533,1533,1533,1533,804
20230829,141200,104463447,1533,1533,1533,1533,0
20230829,141100,104463447,1533,1533,1533,1533,0
20230829,141000,104463447,1533,1527,1533,1527,4
20230829,140900,104457321,1533,1533,1533,1533,3
20230829,140800,104452722,1534,1534,1534,1534,0
20230829,140700,104452722,1534,1534,1534,1534,0
20230829,140600,104452722,1534,1534,1534,1534,0
20230829,140500,104452722,1534,1534,1534,1534,0
20230829,140400,104452722,1534,1532,1534,1532,15
20230829,140300,104429736,1534,1532,1535,1532,26
20230829,140200,104389871,1532,1535,1535,1532,25
20230829,140100,104351538,1537,1537,1537,1537,0
20230829,140000,104351538,1537,1532,1538,1532,882
20230829,135900,103000169,1532,1522,1532,1522,40
20230829,135800,102939236,1531,1532,1532,1522,1569
20230829,135700,100536029,1532,1523,1533,1522,151
20230829,135600,100306037,1533,1525,1534,1522,3518
20230829,135500,94951116,1534,1534,1534,1534,0
20230829,135400,94951116,1534,1534,1534,1534,3
20230829,135300,94946514,1525,1533,1534,1525,402
20230829,135200,94332358,1534,1527,1534,1527,423
20230829,135100,93686276,1535,1535,1535,1535,300
20230829,135000,93225776,1535,1535,1535,1535,0
20230829,134900,93225776,1535,1535,1535,1535,0
20230829,134800,93225776,1535,1535,1535,1535,0
20230829,134700,93225776,1535,1535,1535,1535,9
20230829,134600,93211961,1535,1527,1535,1527,116
20230829,134500,93034701,1535,1535,1535,1535,1
20230829,134400,93033166,1535,1535,1535,1535,130
20230829,134300,92833616,1535,1535,1535,1535,0
20230829,134200,92833616,1535,1535,1535,1535,0
20230829,134100,92833616,1535,1528,1535,1528,166
20230829,134000,92579891,1535,1535,1535,1535,0
20230829,133900,92579891,1535,1535,1535,1535,0
20230829,133800,92579891,1535,1535,1535,1535,0
20230829,133700,92579891,1535,1535,1535,1535,0
20230829,133600,92579891,1535,1535,1535,1535,0
20230829,133500,92579891,1535,1535,1535,1535,3
20230829,133400,92575286,1535,1535,1535,1535,17
20230829,133300,92549191,1529,1529,1529,1529,0
20230829,133200,92549191,1529,1529,1529,1529,0
20230829,133100,92549191,1529,1538,1538,1529,1594
20230829,133000,90109530,1532,1532,1532,1532,2152
20230829,132900,86812666,1533,1533,1533,1533,100
20230829,132800,86659366,1539,1539,1539,1539,0
20230829,132700,86659366,1539,1539,1539,1539,0
20230829,132600,86659366,1539,1539,1539,1539,0
20230829,132500,86659366,1539,1539,1539,1539,1
20230829,132400,86657827,1539,1539,1539,1539,0
20230829,132300,86657827,1539,1539,1539,1539,160
20230829,132200,86411587,1539,1539,1539,1539,0
20230829,132100,86411587,1539,1539,1539,1539,0
20230829,132000,86411587,1539,1539,1539,1539,0
20230829,131900,86411587,1539,1539,1539,1539,0
20230829,131800,86411587,1539,1539,1539,1539,0
20230829,131700,86411587,1539,1539,1539,1539,20
20230829,131600,86380807,1539,1539,1539,1539,0
20230829,131500,86380807,1539,1539,1539,1539,0
20230829,131400,86380807,1539,1539,1539,1539,0
20230829,131300,86380807,1539,1539,1539,1539,0
20230829,131200,86380807,1539,1539,1539,1539,0
20230829,131100,86380807,1539,1539,1539,1539,0
20230829,131000,86380807,1539,1539,1539,1539,0
20230829,130900,86380807,1539,1539,1539,1539,0
20230829,130800,86380807,1539,1539,1539,1539,0
20230829,130700,86380807,1539,1539,1539,1539,0
20230829,130600,86380807,1539,1539,1539,1539,0
20230829,130500,86380807,1539,1539,1539,1539,0
20230829,130400,86380807,1539,1533,1539,1533,33
20230829,130300,86330106,1533,1533,1533,1533,41
20230829,130200,86267253,1537,1537,1537,1537,0
20230829,130100,86267253,1537,1537,1537,1537,0
20230829,130000,86267253,1537,1537,1537,1537,0
20230829,125900,86267253,1537,1537,1537,1537,0
20230829,125800,86267253,1537,1537,1537,1537,0
20230829,125700,86267253,1537,1537,1537,1537,0
20230829,125600,86267253,1537,1537,1537,1537,0
20230829,125500,86267253,1537,1537,1537,1537,0
20230829,125400,86267253,1537,1537,1537,1537,4
20230829,125300,86261105,1537,1537,1537,1537,0
20230829,125200,86261105,1537,1537,1537,1537,10
20230829,125100,86245735,1537,1537,1537,1537,0
20230829,125000,86245735,1537,1537,1537,1537,1
20230829,124900,86244198,1532,1532,1532,1532,0
20230829,124800,86244198,1532,1532,1532,1532,0
20230829,124700,86244198,1532,1532,1532,1532,0
20230829,124600,86244198,1532,1532,1532,1532,0
20230829,124500,86244198,1532,1532,1532,1532,0
20230829,124400,86244198,1532,1532,1532,1532,0
20230829,124300,86244198,1532,1532,1532,1532,0
20230829,124200,86244198,1532,1532,1532,1532,0
20230829,124100,86244198,1532,1532,1532,1532,0
20230829,124000,86244198,1532,1532,1532,1532,8
20230829,123900,86231942,1532,1532,1532,1532,12
20230829,123800,86213558,1532,1532,1532,1532,6
20230829,123700,86204366,1532,1532,1532,1532,3
20230829,123600,86199770,1539,1539,1539,1539,4
20230829,123500,86193614,1531,1532,1532,1531,10
20230829,123400,86178303,1539,1539,1539,1539,0
20230829,123300,86178303,1539,1539,1539,1539,0
20230829,123200,86178303,1539,1539,1539,1539,0
20230829,123100,86178303,1539,1539,1539,1539,0
20230829,123000,86178303,1539,1539,1539,1539,0
20230829,122900,86178303,1539,1539,1539,1539,0
20230829,122800,86178303,1539,1539,1539,1539,0
20230829,122700,86178303,1539,1539,1539,1539,0
20230829,122600,86178303,1539,1539,1539,1539,0
20230829,122500,86178303,1539,1539,1539,1539,0
20230829,122400,86178303,1539,1539,1539,1539,0
20230829,122300,86178303,1539,1539,1539,1539,0
20230829,122200,86178303,1539,1539,1539,1539,0
20230829,122100,86178303,1539,1539,1539,1539,0
20230829,122000,86178303,1539,1530,1539,1530,272
20230829,121900,85762134,1539,1539,1539,1539,0
20230829,121800,85762134,1539,1530,1539,1530,2472
20230829,121700,81979956,1530,1532,1532,1530,5000
20230829,121600,74321395,1539,1539,1539,1539,0
20230829,121500,74321395,1539,1539,1539,1539,7
20230829,121400,74310622,1539,1539,1539,1539,0
20230829,121300,74310622,1539,1539,1539,1539,0
20230829,121200,74310622,1539,1539,1539,1539,4
20230829,121100,74304466,1539,1539,1539,1539,0
20230829,121000,74304466,1539,1539,1539,1539,0
20230829,120900,74304466,1539,1539,1539,1539,10
20230829,120800,74289076,1539,1539,1539,1539,0
20230829,120700,74289076,1539,1539,1539,1539,0
20230829,120600,74289076,1539,1539,1539,1539,12
20230829,120500,74270608,1540,1540,1540,1540,0
20230829,120400,74270608,1540,1540,1540,1540,0
20230829,120300,74270608,1540,1532,1540,1532,188
20230829,120200,73982488,1533,1533,1533,1533,1841
20230829,120100,71160235,1533,1533,1533,1533,1
20230829,120000,71158702,1537,1537,1537,1537,0
20230829,115900,71158702,1537,1537,1537,1537,6
20230829,115800,71149480,1537,1534,1538,1534,164
20230829,115700,70897742,1534,1534,1534,1534,1
20230829,115600,70896208,1534,1534,1534,1534,0
20230829,115500,70896208,1534,1534,1534,1534,28
20230829,115400,70853256,1534,1533,1534,1533,1261
20230829,115300,68919738,1534,1536,1536,1534,2366
20230829,115200,65289439,1538,1537,1538,1537,14
20230829,115100,65267918,1537,1538,1538,1537,206
20230829,115000,64951155,1540,1538,1540,1538,4
20230829,114900,64944997,1538,1538,1538,1538,10
20230829,114800,64929617,1538,1539,1539,1538,275
20230829,114700,64506396,1540,1540,1540,1540,0
20230829,114600,64506396,1540,1540,1540,1540,0
20230829,114500,64506396,1540,1540,1540,1540,0
20230829,114400,64506396,1540,1540,1540,1540,7
20230829,114300,64495616,1540,1540,1540,1540,0
20230829,114200,64495616,1540,1540,1540,1540,50
20230829,114100,64418616,1540,1540,1540,1540,0
20230829,114000,64418616,1540,1540,1540,1540,14
20230829,113900,64397056,1539,1539,1539,1539,0
20230829,113800,64397056,1539,1539,1539,1539,0
20230829,113700,64397056,1539,1539,1539,1539,36
20230829,113600,64341652,1540,1539,1540,1539,114
20230829,113500,64166156,1542,1542,1542,1542,0
20230829,113400,64166156,1542,1542,1542,1542,0
20230829,113300,64166156,1542,1542,1542,1542,0
20230829,113200,64166156,1542,1542,1542,1542,0
20230829,113100,64166156,1542,1542,1542,1542,0
20230829,113000,64166156,1542,1540,1542,1540,176
20230829,112900,63894964,1542,1542,1542,1542,0
20230829,112800,63894964,1542,1542,1542,1542,0
20230829,112700,63894964,1542,1542,1542,1542,0
20230829,112600,63894964,1542,1542,1542,1542,0
20230829,112500,63894964,1542,1535,1542,1535,2
20230829,112400,63891887,1542,1542,1542,1542,1
20230829,112300,63890345,1543,1543,1543,1543,0
20230829,112200,63890345,1543,1543,1543,1543,0
20230829,112100,63890345,1543,1543,1543,1543,0
20230829,112000,63890345,1543,1543,1543,1543,0
20230829,111900,63890345,1543,1543,1543,1543,0
20230829,111800,63890345,1543,1543,1543,1543,0
20230829,111700,63890345,1543,1543,1543,1543,0
20230829,111600,63890345,1543,1543,1543,1543,0
20230829,111500,63890345,1543,1543,1543,1543,0
20230829,111400,63890345,1543,1543,1543,1543,0
20230829,111300,63890345,1543,1543,1543,1543,0
20230829,111200,63890345,1543,1543,1543,1543,0
20230829,111100,63890345,1543,1543,1543,1543,100
20230829,111000,63736045,1544,1544,1544,1544,0
20230829,110900,63736045,1544,1544,1544,1544,0
20230829,110800,63736045,1544,1544,1544,1544,0
20230829,110700,63736045,1544,1544,1544,1544,0
20230829,110600,63736045,1544,1544,1544,1544,0
20230829,110500,63736045,1544,1544,1544,1544,26
20230829,110400,63695901,1544,1544,1544,1544,200
20230829,110300,63387101,1544,1544,1544,1544,0
20230829,110200,63387101,1544,1544,1544,1544,0
20230829,110100,63387101,1544,1544,1544,1544,0
20230829,110000,63387101,1544,1544,1544,1544,0
20230829,105900,63387101,1544,1544,1544,1544,0
20230829,105800,63387101,1544,1544,1544,1544,0
20230829,105700,63387101,1544,1544,1544,1544,0
20230829,105600,63387101,1544,1544,1544,1544,0
20230829,105500,63387101,1544,1544,1544,1544,0
20230829,105400,63387101,1544,1544,1544,1544,0
20230829,105300,63387101,1544,1544,1544,1544,10
20230829,105200,63371661,1544,1544,1544,1544,0
20230829,105100,63371661,1544,1544,1544,1544,0
20230829,105000,63371661,1544,1544,1544,1544,0
20230829,104900,63371661,1544,1543,1544,1543,4030
20230829,104800,57149890,1544,1544,1544,1544,0
20230829,104700,57149890,1544,1544,1544,1544,0
20230829,104600,57149890,1544,1544,1544,1544,0
20230829,104500,57149890,1544,1544,1544,1544,0
20230829,104400,57149890,1544,1544,1544,1544,0
20230829,104300,57149890,1544,1544,1544,1544,0
20230829,104200,57149890,1544,1544,1544,1544,0
20230829,104100,57149890,1544,1544,1544,1544,0
20230829,104000,57149890,1544,1544,1544,1544,1
20230829,103900,57148346,1534,1534,1534,1534,0
20230829,103800,57148346,1534,1534,1534,1534,0
20230829,103700,57148346,1534,1534,1534,1534,2000
20230829,103600,54080346,1545,1545,1545,1545,0
20230829,103500,54080346,1545,1545,1545,1545,0
20230829,103400,54080346,1545,1545,1545,1545,0
20230829,103300,54080346,1545,1545,1545,1545,0
20230829,103200,54080346,1545,1536,1545,1535,3602
20230829,103100,48551206,1545,1545,1545,1545,3
20230829,103000,48546571,1536,1536,1536,1536,56
20230829,102900,48460555,1536,1536,1536,1536,134
20230829,102800,48254731,1536,1536,1536,1536,866
20230829,102700,46924555,1536,1538,1538,1536,2400
20230829,102600,43236134,1545,1545,1545,1545,0
20230829,102500,43236134,1545,1545,1545,1545,0
20230829,102400,43236134,1545,1545,1545,1545,0
20230829,102300,43236134,1545,1545,1545,1545,0
20230829,102200,43236134,1545,1545,1545,1545,3
20230829,102100,43231499,1537,1537,1537,1537,0
20230829,102000,43231499,1537,1538,1538,1537,543
20230829,101900,42396858,1545,1545,1545,1545,3
20230829,101800,42392223,1537,1538,1538,1537,50
20230829,101700,42315370,1546,1546,1546,1546,100
20230829,101600,42160770,1548,1548,1548,1548,0
20230829,101500,42160770,1548,1548,1548,1548,0
20230829,101400,42160770,1548,1548,1548,1548,0
20230829,101300,42160770,1548,1548,1548,1548,0
20230829,101200,42160770,1548,1548,1548,1548,0
20230829,101100,42160770,1548,1548,1548,1548,0
20230829,101000,42160770,1548,1548,1548,1548,3
20230829,100900,42156126,1540,1540,1540,1540,0
20230829,100800,42156126,1540,1540,1540,1540,1007
20230829,100700,40605346,1540,1541,1541,1540,168
20230829,100600,40346625,1549,1549,1549,1549,0
20230829,100500,40346625,1549,1549,1549,1549,0
20230829,100400,40346625,1549,1549,1549,1549,0
20230829,100300,40346625,1549,1549,1549,1549,0
20230829,100200,40346625,1549,1549,1549,1549,0
20230829,100100,40346625,1549,1549,1549,1549,8
20230829,100000,40334233,1549,1549,1549,1549,0
20230829,095900,40334233,1549,1549,1549,1549,3
20230829,095800,40329586,1541,1541,1541,1541,588
20230829,095700,39423478,1541,1541,1541,1541,0
20230829,095600,39423478,1541,1541,1541,1541,62
20230829,095500,39327936,1541,1545,1545,1541,54
20230829,095400,39244522,1549,1549,1549,1549,0
20230829,095300,39244522,1549,1549,1549,1549,0
20230829,095200,39244522,1549,1548,1549,1548,7
20230829,095100,39233682,1549,1549,1549,1549,0
20230829,095000,39233682,1549,1549,1549,1549,0
20230829,094900,39233682,1549,1549,1549,1541,1101
20230829,094800,37533033,1549,1549,1549,1549,0
20230829,094700,37533033,1549,1549,1549,1549,24
20230829,094600,37495857,1549,1549,1549,1549,36
20230829,094500,37440093,1549,1548,1549,1548,11
20230829,094400,37423060,1550,1550,1550,1550,0
20230829,094300,37423060,1550,1550,1550,1550,0
20230829,094200,37423060,1550,1550,1550,1550,0
20230829,094100,37423060,1550,1550,1550,1550,22
20230829,094000,37388960,1549,1549,1549,1549,1750
20230829,093900,34678210,1549,1549,1549,1549,0
20230829,093800,34678210,1549,1539,1549,1539,3333
20230829,093700,29524134,1539,1539,1539,1539,1
20230829,093600,29522595,1533,1533,1533,1533,275
20230829,093500,29101020,1533,1542,1542,1533,3033
20230829,093400,24450929,1533,1533,1533,1533,20
20230829,093300,24420269,1533,1539,1539,1533,2000
20230829,093200,21350893,1543,1543,1543,1543,4
20230829,093100,21344721,1539,1539,1544,1539,139
20230829,093000,21130795,1544,1544,1544,1544,0
20230829,092900,21130795,1544,1544,1544,1544,20
20230829,092800,21099915,1545,1545,1545,1545,0
20230829,092700,21099915,1545,1545,1545,1545,0
20230829,092600,21099915,1545,1545,1545,1545,3
20230829,092500,21095280,1547,1547,1547,1547,0
20230829,092400,21095280,1547,1547,1547,1547,0
20230829,092300,21095280,1547,1547,1547,1547,62
20230829,092200,20999366,1547,1547,1547,1547,11
20230829,092100,20982349,1547,1547,1547,1547,212
20230829,092000,20654385,1549,1549,1549,1549,0
20230829,091900,20654385,1549,1549,1549,1549,0
20230829,091800,20654385,1549,1549,1549,1549,500
20230829,091700,19879885,1550,1550,1550,1550,272
20230829,091600,19458285,1535,1535,1535,1535,0
20230829,091500,19458285,1535,1545,1545,1535,1834
20230829,091400,16632154,1545,1545,1545,1545,334
20230829,091300,16116124,1545,1545,1545,1545,0
20230829,091200,16116124,1545,1545,1548,1545,1443
20230829,091100,13885489,1545,1545,1545,1545,0
20230829,091000,13885489,1545,1545,1545,1545,97
20230829,090900,13735624,1545,1545,1545,1545,706
20230829,090800,12644854,1532,1532,1532,1532,305
20230829,090700,12177594,1525,1525,1525,1525,1
20230829,090600,12176069,1525,1527,1527,1525,559
20230829,090500,11323434,1525,1525,1525,1525,0
20230829,090400,11323434,1525,1530,1530,1525,693
20230829,090300,10265988,1530,1530,1530,1528,378
20230829,090200,9688258,1547,1544,1549,1544,375
20230829,090100,9108014,1540,1535,1540,1535,1030
20230829,090000,7526814,1532,1532,1532,1532,4314