KissMeData/014190/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,185600,113564059,1686,1686,1686,1686,2152
20230829,185500,113564059,1686,1686,1686,1686,0
20230829,185400,113564059,1686,1686,1686,1686,0
20230829,185300,113564059,1686,1686,1686,1686,0
20230829,185200,113564059,1686,1686,1686,1686,0
20230829,185100,113564059,1686,1686,1686,1686,0
20230829,185000,113564059,1686,1686,1686,1686,0
20230829,184900,113564059,1686,1686,1686,1686,0
20230829,184800,113564059,1686,1686,1686,1686,0
20230829,184700,113564059,1686,1686,1686,1686,0
20230829,184600,113564059,1686,1686,1686,1686,0
20230829,184500,113564059,1686,1686,1686,1686,0
20230829,184400,113564059,1686,1686,1686,1686,0
20230829,184300,113564059,1686,1686,1686,1686,0
20230829,184200,113564059,1686,1686,1686,1686,0
20230829,184100,113564059,1686,1686,1686,1686,0
20230829,184000,113564059,1686,1686,1686,1686,0
20230829,183900,113564059,1686,1686,1686,1686,0
20230829,183800,113564059,1686,1686,1686,1686,0
20230829,183700,113564059,1686,1686,1686,1686,0
20230829,183600,113564059,1686,1686,1686,1686,0
20230829,183500,113564059,1686,1686,1686,1686,0
20230829,183400,113564059,1686,1686,1686,1686,0
20230829,183300,113564059,1686,1686,1686,1686,0
20230829,183200,113564059,1686,1686,1686,1686,0
20230829,183100,113564059,1686,1686,1686,1686,0
20230829,183000,113564059,1686,1686,1686,1686,0
20230829,182900,113564059,1686,1686,1686,1686,0
20230829,182800,113564059,1686,1686,1686,1686,0
20230829,182700,113564059,1686,1686,1686,1686,0
20230829,182600,113564059,1686,1686,1686,1686,2152
20230829,182500,113564059,1686,1686,1686,1686,0
20230829,182400,113564059,1686,1686,1686,1686,0
20230829,182300,113564059,1686,1686,1686,1686,0
20230829,182200,113564059,1686,1686,1686,1686,0
20230829,182100,113564059,1686,1686,1686,1686,0
20230829,182000,113564059,1686,1686,1686,1686,0
20230829,181900,113564059,1686,1686,1686,1686,0
20230829,181800,113564059,1686,1686,1686,1686,0
20230829,181700,113564059,1686,1686,1686,1686,0
20230829,181600,113564059,1686,1686,1686,1686,0
20230829,181500,113564059,1686,1686,1686,1686,0
20230829,181400,113564059,1686,1686,1686,1686,0
20230829,181300,113564059,1686,1686,1686,1686,0
20230829,181200,113564059,1686,1686,1686,1686,0
20230829,181100,113564059,1686,1686,1686,1686,0
20230829,181000,113564059,1686,1686,1686,1686,0
20230829,180900,113564059,1686,1686,1686,1686,0
20230829,180800,113564059,1686,1686,1686,1686,0
20230829,180700,113564059,1686,1686,1686,1686,0
20230829,180600,113564059,1686,1686,1686,1686,0
20230829,180500,113564059,1686,1686,1686,1686,0
20230829,180400,113564059,1686,1686,1686,1686,0
20230829,180300,113564059,1686,1686,1686,1686,0
20230829,180200,113564059,1686,1686,1686,1686,0
20230829,180100,113564059,1686,1686,1686,1686,0
20230829,180000,113564059,1686,1686,1686,1686,0
20230829,175900,113564059,1686,1686,1686,1686,0
20230829,175800,113564059,1686,1686,1686,1686,0
20230829,175700,113564059,1686,1686,1686,1686,0
20230829,175600,113564059,1686,1686,1686,1686,2152
20230829,175500,113564059,1686,1686,1686,1686,0
20230829,175400,113564059,1686,1686,1686,1686,0
20230829,175300,113564059,1686,1686,1686,1686,0
20230829,175200,113564059,1686,1686,1686,1686,0
20230829,175100,113564059,1686,1686,1686,1686,0
20230829,175000,113564059,1686,1686,1686,1686,0
20230829,174900,113564059,1686,1686,1686,1686,0
20230829,174800,113564059,1686,1686,1686,1686,0
20230829,174700,113564059,1686,1686,1686,1686,0
20230829,174600,113564059,1686,1686,1686,1686,0
20230829,174500,113564059,1686,1686,1686,1686,0
20230829,174400,113564059,1686,1686,1686,1686,0
20230829,174300,113564059,1686,1686,1686,1686,0
20230829,174200,113564059,1686,1686,1686,1686,0
20230829,174100,113564059,1686,1686,1686,1686,0
20230829,174000,113564059,1686,1686,1686,1686,0
20230829,173900,113564059,1686,1686,1686,1686,0
20230829,173800,113564059,1686,1686,1686,1686,0
20230829,173700,113564059,1686,1686,1686,1686,0
20230829,173600,113564059,1686,1686,1686,1686,0
20230829,173500,113564059,1686,1686,1686,1686,0
20230829,173400,113564059,1686,1686,1686,1686,0
20230829,173300,113564059,1686,1686,1686,1686,0
20230829,173200,113564059,1686,1686,1686,1686,0
20230829,173100,113564059,1686,1686,1686,1686,0
20230829,173000,113564059,1686,1686,1686,1686,0
20230829,172900,113564059,1686,1686,1686,1686,0
20230829,172800,113564059,1686,1686,1686,1686,0
20230829,172700,113564059,1686,1686,1686,1686,0
20230829,172600,113564059,1686,1686,1686,1686,2152
20230829,172500,113564059,1686,1686,1686,1686,0
20230829,172400,113564059,1686,1686,1686,1686,0
20230829,172300,113564059,1686,1686,1686,1686,0
20230829,172200,113564059,1686,1686,1686,1686,0
20230829,172100,113564059,1686,1686,1686,1686,0
20230829,172000,113564059,1686,1686,1686,1686,0
20230829,171900,113564059,1686,1686,1686,1686,0
20230829,171800,113564059,1686,1686,1686,1686,0
20230829,171700,113564059,1686,1686,1686,1686,0
20230829,171600,113564059,1686,1686,1686,1686,0
20230829,171500,113564059,1686,1686,1686,1686,0
20230829,171400,113564059,1686,1686,1686,1686,0
20230829,171300,113564059,1686,1686,1686,1686,0
20230829,171200,113564059,1686,1686,1686,1686,0
20230829,171100,113564059,1686,1686,1686,1686,0
20230829,171000,113564059,1686,1686,1686,1686,0
20230829,170900,113564059,1686,1686,1686,1686,0
20230829,170800,113564059,1686,1686,1686,1686,0
20230829,170700,113564059,1686,1686,1686,1686,0
20230829,170600,113564059,1686,1686,1686,1686,0
20230829,170500,113564059,1686,1686,1686,1686,0
20230829,170400,113564059,1686,1686,1686,1686,0
20230829,170300,113564059,1686,1686,1686,1686,0
20230829,170200,113564059,1686,1686,1686,1686,0
20230829,170100,113564059,1686,1686,1686,1686,0
20230829,170000,113564059,1686,1686,1686,1686,0
20230829,165900,113564059,1686,1686,1686,1686,0
20230829,165800,113564059,1686,1686,1686,1686,0
20230829,165700,113564059,1686,1686,1686,1686,0
20230829,165600,113564059,1686,1686,1686,1686,2152
20230829,165500,113564059,1686,1686,1686,1686,0
20230829,165400,113564059,1686,1686,1686,1686,0
20230829,165300,113564059,1686,1686,1686,1686,0
20230829,165200,113564059,1686,1686,1686,1686,0
20230829,165100,113564059,1686,1686,1686,1686,0
20230829,165000,113564059,1686,1686,1686,1686,0
20230829,164900,113564059,1686,1686,1686,1686,0
20230829,164800,113564059,1686,1686,1686,1686,0
20230829,164700,113564059,1686,1686,1686,1686,0
20230829,164600,113564059,1686,1686,1686,1686,0
20230829,164500,113564059,1686,1686,1686,1686,0
20230829,164400,113564059,1686,1686,1686,1686,0
20230829,164300,113564059,1686,1686,1686,1686,0
20230829,164200,113564059,1686,1686,1686,1686,0
20230829,164100,113564059,1686,1686,1686,1686,0
20230829,164000,113564059,1686,1686,1686,1686,0
20230829,163900,113564059,1686,1686,1686,1686,0
20230829,163800,113564059,1686,1686,1686,1686,0
20230829,163700,113564059,1686,1686,1686,1686,0
20230829,163600,113564059,1686,1686,1686,1686,0
20230829,163500,113564059,1686,1686,1686,1686,0
20230829,163400,113564059,1686,1686,1686,1686,0
20230829,163300,113564059,1686,1686,1686,1686,0
20230829,163200,113564059,1686,1686,1686,1686,0
20230829,163100,113564059,1686,1686,1686,1686,0
20230829,163000,113564059,1686,1686,1686,1686,0
20230829,162900,113564059,1686,1686,1686,1686,0
20230829,162800,113564059,1686,1686,1686,1686,0
20230829,162700,113564059,1686,1686,1686,1686,0
20230829,162600,113564059,1686,1686,1686,1686,2152
20230829,162500,113564059,1686,1686,1686,1686,0
20230829,162400,113564059,1686,1686,1686,1686,0
20230829,162300,113564059,1686,1686,1686,1686,0
20230829,162200,113564059,1686,1686,1686,1686,0
20230829,162100,113564059,1686,1686,1686,1686,0
20230829,162000,113564059,1686,1686,1686,1686,0
20230829,161900,113564059,1686,1686,1686,1686,0
20230829,161800,113564059,1686,1686,1686,1686,0
20230829,161700,113564059,1686,1686,1686,1686,0
20230829,161600,113564059,1686,1686,1686,1686,0
20230829,161500,113564059,1686,1686,1686,1686,0
20230829,161400,113564059,1686,1686,1686,1686,0
20230829,161300,113564059,1686,1686,1686,1686,0
20230829,161200,113564059,1686,1686,1686,1686,0
20230829,161100,113564059,1686,1686,1686,1686,0
20230829,161000,113564059,1686,1686,1686,1686,0
20230829,160900,113564059,1686,1686,1686,1686,0
20230829,160800,113564059,1686,1686,1686,1686,0
20230829,160700,113564059,1686,1686,1686,1686,0
20230829,160600,113564059,1686,1686,1686,1686,0
20230829,160500,113564059,1686,1686,1686,1686,0
20230829,160400,113564059,1686,1686,1686,1686,0
20230829,160300,113564059,1686,1686,1686,1686,0
20230829,160200,113564059,1686,1686,1686,1686,0
20230829,160100,113564059,1686,1686,1686,1686,0
20230829,160000,113564059,1686,1686,1686,1686,0
20230829,155900,113564059,1686,1686,1686,1686,0
20230829,155800,113564059,1686,1686,1686,1686,0
20230829,155700,113564059,1686,1686,1686,1686,0
20230829,155600,113564059,1686,1686,1686,1686,2152
20230829,155500,113564059,1686,1686,1686,1686,0
20230829,155400,113564059,1686,1686,1686,1686,0
20230829,155300,113564059,1686,1686,1686,1686,0
20230829,155200,113564059,1686,1686,1686,1686,0
20230829,155100,113564059,1686,1686,1686,1686,0
20230829,155000,113564059,1686,1686,1686,1686,0
20230829,154900,113564059,1686,1686,1686,1686,0
20230829,154800,113564059,1686,1686,1686,1686,0
20230829,154700,113564059,1686,1686,1686,1686,0
20230829,154600,113564059,1686,1686,1686,1686,0
20230829,154500,113564059,1686,1686,1686,1686,0
20230829,154400,113564059,1686,1686,1686,1686,0
20230829,154300,113564059,1686,1686,1686,1686,0
20230829,154200,113564059,1686,1686,1686,1686,0
20230829,154100,113564059,1686,1686,1686,1686,0
20230829,154000,113564059,1686,1686,1686,1686,0
20230829,153900,113564059,1686,1686,1686,1686,0
20230829,153800,113564059,1686,1686,1686,1686,0
20230829,153700,113564059,1686,1686,1686,1686,0
20230829,153600,113564059,1686,1686,1686,1686,0
20230829,153500,113564059,1686,1686,1686,1686,0
20230829,153400,113564059,1686,1686,1686,1686,0
20230829,153300,113564059,1686,1686,1686,1686,0
20230829,153200,113564059,1686,1686,1686,1686,0
20230829,153100,113564059,1686,1686,1686,1686,0
20230829,153000,113564059,1686,1686,1686,1686,2152
20230829,152900,109935787,1688,1688,1688,1688,0
20230829,152800,109935787,1688,1688,1688,1688,0
20230829,152700,109935787,1688,1688,1688,1688,0
20230829,152600,109935787,1688,1688,1688,1688,0
20230829,152500,109935787,1688,1688,1688,1688,0
20230829,152400,109935787,1688,1688,1688,1688,0
20230829,152300,109935787,1688,1688,1688,1688,0
20230829,152200,109935787,1688,1688,1688,1688,0
20230829,152100,109935787,1688,1688,1688,1688,0
20230829,152000,109935787,1688,1688,1688,1688,0
20230829,151900,109935787,1688,1688,1688,1688,0
20230829,151800,109935787,1688,1688,1688,1688,2
20230829,151700,109932411,1688,1686,1688,1682,251
20230829,151600,109510074,1688,1688,1688,1688,0
20230829,151500,109510074,1688,1686,1688,1682,3194
20230829,151400,104124415,1686,1686,1686,1686,50
20230829,151300,104040115,1686,1686,1686,1686,0
20230829,151200,104040115,1686,1686,1686,1686,0
20230829,151100,104040115,1686,1686,1686,1686,1
20230829,151000,104038429,1686,1686,1686,1686,0
20230829,150900,104038429,1686,1683,1686,1682,4872
20230829,150800,95841179,1683,1683,1683,1683,1
20230829,150700,95839496,1683,1683,1683,1683,102
20230829,150600,95667830,1683,1683,1683,1683,92
20230829,150500,95512994,1683,1685,1685,1683,600
20230829,150400,94502810,1685,1685,1685,1685,0
20230829,150300,94502810,1685,1686,1686,1685,630
20230829,150200,93441259,1686,1686,1686,1686,0
20230829,150100,93441259,1686,1686,1686,1686,0
20230829,150000,93441259,1686,1686,1686,1686,0
20230829,145900,93441259,1686,1686,1686,1686,1
20230829,145800,93439573,1686,1686,1686,1686,0
20230829,145700,93439573,1686,1686,1686,1686,0
20230829,145600,93439573,1686,1686,1686,1686,0
20230829,145500,93439573,1686,1686,1686,1686,0
20230829,145400,93439573,1686,1685,1686,1685,425
20230829,145300,92723447,1685,1685,1685,1685,0
20230829,145200,92723447,1685,1685,1685,1685,0
20230829,145100,92723447,1685,1685,1685,1685,0
20230829,145000,92723447,1685,1685,1685,1685,0
20230829,144900,92723447,1685,1685,1685,1685,0
20230829,144800,92723447,1685,1685,1685,1685,0
20230829,144700,92723447,1685,1685,1685,1685,0
20230829,144600,92723447,1685,1685,1685,1685,0
20230829,144500,92723447,1685,1685,1685,1685,302
20230829,144400,92214577,1685,1685,1685,1685,0
20230829,144300,92214577,1685,1685,1685,1685,0
20230829,144200,92214577,1685,1685,1685,1685,0
20230829,144100,92214577,1685,1685,1685,1685,0
20230829,144000,92214577,1685,1685,1685,1685,0
20230829,143900,92214577,1685,1685,1685,1685,0
20230829,143800,92214577,1685,1685,1685,1685,5
20230829,143700,92206152,1685,1685,1685,1685,0
20230829,143600,92206152,1685,1685,1685,1685,1
20230829,143500,92204467,1685,1685,1685,1685,0
20230829,143400,92204467,1685,1685,1685,1685,0
20230829,143300,92204467,1685,1683,1685,1681,3901
20230829,143200,85643920,1685,1685,1685,1685,433
20230829,143100,84914315,1685,1685,1685,1685,1
20230829,143000,84912630,1682,1682,1682,1682,1600
20230829,142900,82221430,1685,1685,1685,1685,0
20230829,142800,82221430,1685,1685,1685,1685,0
20230829,142700,82221430,1685,1685,1685,1685,0
20230829,142600,82221430,1685,1685,1685,1685,0
20230829,142500,82221430,1685,1685,1685,1685,0
20230829,142400,82221430,1685,1685,1685,1685,0
20230829,142300,82221430,1685,1685,1685,1685,210
20230829,142200,81867580,1686,1686,1686,1686,0
20230829,142100,81867580,1686,1686,1686,1686,0
20230829,142000,81867580,1686,1686,1686,1686,0
20230829,141900,81867580,1686,1686,1686,1686,0
20230829,141800,81867580,1686,1686,1686,1686,0
20230829,141700,81867580,1686,1686,1686,1686,0
20230829,141600,81867580,1686,1686,1686,1686,0
20230829,141500,81867580,1686,1686,1686,1686,0
20230829,141400,81867580,1686,1686,1686,1686,0
20230829,141300,81867580,1686,1686,1686,1686,0
20230829,141200,81867580,1686,1686,1686,1686,1
20230829,141100,81865894,1686,1686,1686,1686,0
20230829,141000,81865894,1686,1686,1686,1686,0
20230829,140900,81865894,1686,1686,1686,1686,0
20230829,140800,81865894,1686,1686,1686,1686,0
20230829,140700,81865894,1686,1686,1686,1686,0
20230829,140600,81865894,1686,1686,1686,1686,0
20230829,140500,81865894,1686,1686,1686,1686,0
20230829,140400,81865894,1686,1686,1686,1686,0
20230829,140300,81865894,1686,1686,1686,1686,0
20230829,140200,81865894,1686,1686,1686,1686,0
20230829,140100,81865894,1686,1686,1686,1686,2
20230829,140000,81862522,1685,1685,1685,1685,0
20230829,135900,81862522,1685,1685,1685,1685,0
20230829,135800,81862522,1685,1685,1685,1685,1
20230829,135700,81860837,1686,1686,1686,1686,0
20230829,135600,81860837,1686,1686,1686,1686,0
20230829,135500,81860837,1686,1686,1686,1686,0
20230829,135400,81860837,1686,1686,1686,1686,0
20230829,135300,81860837,1686,1686,1686,1686,0
20230829,135200,81860837,1686,1686,1686,1686,0
20230829,135100,81860837,1686,1686,1686,1686,0
20230829,135000,81860837,1686,1686,1686,1686,0
20230829,134900,81860837,1686,1686,1686,1686,0
20230829,134800,81860837,1686,1686,1686,1686,0
20230829,134700,81860837,1686,1686,1686,1686,70
20230829,134600,81742817,1686,1686,1686,1686,0
20230829,134500,81742817,1686,1686,1686,1686,0
20230829,134400,81742817,1686,1685,1686,1685,18
20230829,134300,81712486,1685,1685,1685,1685,1
20230829,134200,81710801,1684,1684,1684,1684,1
20230829,134100,81709117,1682,1685,1685,1682,108
20230829,134000,81527455,1686,1686,1686,1686,0
20230829,133900,81527455,1686,1686,1686,1686,0
20230829,133800,81527455,1686,1686,1686,1686,0
20230829,133700,81527455,1686,1686,1686,1686,0
20230829,133600,81527455,1686,1686,1686,1686,1
20230829,133500,81525769,1682,1682,1682,1682,0
20230829,133400,81525769,1682,1682,1682,1682,0
20230829,133300,81525769,1682,1683,1683,1682,100
20230829,133200,81357563,1686,1686,1686,1686,0
20230829,133100,81357563,1686,1686,1686,1686,0
20230829,133000,81357563,1686,1686,1686,1686,10
20230829,132900,81340703,1686,1686,1686,1686,0
20230829,132800,81340703,1686,1686,1686,1686,0
20230829,132700,81340703,1686,1686,1686,1686,0
20230829,132600,81340703,1686,1686,1686,1686,0
20230829,132500,81340703,1686,1686,1686,1686,1
20230829,132400,81339017,1683,1683,1683,1683,0
20230829,132300,81339017,1683,1685,1685,1683,600
20230829,132200,80328051,1686,1686,1686,1686,0
20230829,132100,80328051,1686,1686,1686,1686,0
20230829,132000,80328051,1686,1686,1686,1686,11
20230829,131900,80309505,1686,1686,1686,1686,0
20230829,131800,80309505,1686,1686,1686,1686,0
20230829,131700,80309505,1686,1686,1686,1686,0
20230829,131600,80309505,1686,1685,1686,1685,1379
20230829,131500,77984800,1685,1685,1685,1685,0
20230829,131400,77984800,1685,1685,1685,1685,23
20230829,131300,77946045,1685,1685,1685,1685,0
20230829,131200,77946045,1685,1684,1685,1684,1426
20230829,131100,75543973,1684,1683,1684,1683,1374
20230829,131000,73230163,1683,1683,1683,1683,0
20230829,130900,73230163,1683,1683,1683,1683,502
20230829,130800,72385297,1683,1682,1683,1682,122
20230829,130700,72180041,1682,1682,1682,1682,0
20230829,130600,72180041,1682,1682,1682,1682,0
20230829,130500,72180041,1682,1682,1682,1682,0
20230829,130400,72180041,1682,1682,1682,1682,130
20230829,130300,71961381,1682,1680,1682,1680,11122
20230829,130200,53274821,1680,1680,1680,1680,62
20230829,130100,53170661,1680,1680,1680,1680,0
20230829,130000,53170661,1680,1680,1680,1680,49
20230829,125900,53088341,1680,1680,1680,1680,0
20230829,125800,53088341,1680,1680,1680,1680,0
20230829,125700,53088341,1680,1680,1680,1680,20
20230829,125600,53054741,1680,1680,1680,1680,0
20230829,125500,53054741,1680,1680,1680,1680,0
20230829,125400,53054741,1680,1680,1680,1680,15
20230829,125300,53029541,1680,1680,1680,1680,0
20230829,125200,53029541,1680,1680,1680,1680,0
20230829,125100,53029541,1680,1680,1680,1680,248
20230829,125000,52612901,1680,1680,1680,1680,0
20230829,124900,52612901,1680,1680,1680,1680,524
20230829,124800,51732581,1680,1680,1680,1680,20
20230829,124700,51698981,1680,1680,1680,1680,100
20230829,124600,51530981,1680,1680,1680,1680,4
20230829,124500,51524261,1680,1680,1680,1680,0
20230829,124400,51524261,1680,1680,1680,1680,1
20230829,124300,51522581,1680,1680,1680,1680,0
20230829,124200,51522581,1680,1680,1680,1680,1001
20230829,124100,49840901,1680,1680,1680,1680,0
20230829,124000,49840901,1680,1680,1680,1680,700
20230829,123900,48664901,1680,1680,1680,1680,1
20230829,123800,48663221,1679,1679,1679,1679,63
20230829,123700,48557444,1679,1679,1679,1679,47
20230829,123600,48478531,1679,1679,1679,1679,0
20230829,123500,48478531,1679,1679,1679,1679,1
20230829,123400,48476852,1679,1679,1679,1679,192
20230829,123300,48154484,1680,1680,1680,1680,0
20230829,123200,48154484,1680,1680,1680,1680,8
20230829,123100,48141044,1680,1680,1680,1680,1000
20230829,123000,46461044,1680,1680,1680,1680,359
20230829,122900,45857924,1680,1680,1680,1680,577
20230829,122800,44888564,1680,1680,1680,1680,0
20230829,122700,44888564,1680,1681,1681,1680,2710
20230829,122600,40334509,1681,1681,1681,1681,0
20230829,122500,40334509,1681,1681,1681,1681,0
20230829,122400,40334509,1681,1681,1681,1681,888
20230829,122300,38841781,1681,1681,1681,1681,2
20230829,122200,38838419,1682,1682,1682,1682,0
20230829,122100,38838419,1682,1682,1682,1682,0
20230829,122000,38838419,1682,1682,1682,1682,0
20230829,121900,38838419,1682,1682,1682,1682,0
20230829,121800,38838419,1682,1682,1682,1682,0
20230829,121700,38838419,1682,1682,1682,1682,0
20230829,121600,38838419,1682,1682,1682,1682,0
20230829,121500,38838419,1682,1682,1682,1682,0
20230829,121400,38838419,1682,1682,1682,1682,0
20230829,121300,38838419,1682,1682,1682,1682,0
20230829,121200,38838419,1682,1682,1682,1682,165
20230829,121100,38560889,1682,1682,1682,1682,0
20230829,121000,38560889,1682,1682,1682,1682,0
20230829,120900,38560889,1682,1682,1682,1682,0
20230829,120800,38560889,1682,1682,1682,1682,0
20230829,120700,38560889,1682,1682,1682,1682,0
20230829,120600,38560889,1682,1682,1682,1682,0
20230829,120500,38560889,1682,1682,1682,1682,10
20230829,120400,38544069,1681,1681,1681,1681,0
20230829,120300,38544069,1681,1681,1681,1681,0
20230829,120200,38544069,1681,1681,1681,1681,60
20230829,120100,38443209,1680,1680,1680,1680,0
20230829,120000,38443209,1680,1680,1680,1680,0
20230829,115900,38443209,1680,1680,1680,1680,0
20230829,115800,38443209,1680,1680,1680,1680,0
20230829,115700,38443209,1680,1680,1680,1680,0
20230829,115600,38443209,1680,1680,1680,1680,0
20230829,115500,38443209,1680,1680,1680,1680,229
20230829,115400,38058489,1680,1683,1683,1680,3641
20230829,115300,31938790,1684,1684,1684,1684,0
20230829,115200,31938790,1684,1683,1684,1683,1012
20230829,115100,30235584,1683,1683,1683,1683,0
20230829,115000,30235584,1683,1683,1683,1683,0
20230829,114900,30235584,1683,1683,1683,1683,0
20230829,114800,30235584,1683,1683,1683,1683,0
20230829,114700,30235584,1683,1683,1683,1683,27
20230829,114600,30190143,1683,1683,1683,1683,28
20230829,114500,30143019,1684,1684,1684,1684,5
20230829,114400,30134599,1684,1684,1684,1684,2
20230829,114300,30131231,1684,1684,1684,1684,0
20230829,114200,30131231,1684,1684,1684,1684,657
20230829,114100,29024843,1685,1687,1687,1685,963
20230829,114000,27401781,1687,1688,1688,1687,973
20230829,113900,25759426,1688,1688,1688,1688,0
20230829,113800,25759426,1688,1688,1688,1688,0
20230829,113700,25759426,1688,1688,1688,1688,127
20230829,113600,25545050,1688,1688,1688,1688,0
20230829,113500,25545050,1688,1688,1688,1688,14
20230829,113400,25521418,1687,1687,1687,1687,0
20230829,113300,25521418,1687,1687,1687,1687,0
20230829,113200,25521418,1687,1687,1687,1687,0
20230829,113100,25521418,1687,1687,1687,1687,0
20230829,113000,25521418,1687,1687,1687,1687,1
20230829,112900,25519731,1687,1687,1687,1687,0
20230829,112800,25519731,1687,1687,1687,1687,0
20230829,112700,25519731,1687,1687,1687,1687,0
20230829,112600,25519731,1687,1687,1687,1687,0
20230829,112500,25519731,1687,1687,1687,1687,2
20230829,112400,25516357,1688,1688,1688,1688,0
20230829,112300,25516357,1688,1688,1688,1688,0
20230829,112200,25516357,1688,1688,1688,1688,130
20230829,112100,25296917,1686,1686,1686,1686,0
20230829,112000,25296917,1686,1686,1686,1686,0
20230829,111900,25296917,1686,1686,1686,1686,0
20230829,111800,25296917,1686,1686,1686,1686,0
20230829,111700,25296917,1686,1686,1686,1686,0
20230829,111600,25296917,1686,1686,1686,1686,0
20230829,111500,25296917,1686,1686,1686,1686,0
20230829,111400,25296917,1686,1686,1686,1686,0
20230829,111300,25296917,1686,1686,1686,1686,0
20230829,111200,25296917,1686,1686,1686,1686,0
20230829,111100,25296917,1686,1686,1686,1686,0
20230829,111000,25296917,1686,1686,1686,1686,0
20230829,110900,25296917,1686,1686,1686,1686,0
20230829,110800,25296917,1686,1686,1686,1686,0
20230829,110700,25296917,1686,1686,1686,1686,0
20230829,110600,25296917,1686,1686,1686,1686,0
20230829,110500,25296917,1686,1686,1686,1686,0
20230829,110400,25296917,1686,1687,1687,1686,500
20230829,110300,24453907,1688,1688,1688,1688,0
20230829,110200,24453907,1688,1688,1688,1688,0
20230829,110100,24453907,1688,1688,1688,1688,3
20230829,110000,24448843,1688,1688,1688,1688,0
20230829,105900,24448843,1688,1688,1688,1688,0
20230829,105800,24448843,1688,1688,1688,1688,6
20230829,105700,24438715,1689,1689,1689,1689,0
20230829,105600,24438715,1689,1689,1689,1689,0
20230829,105500,24438715,1689,1689,1689,1689,0
20230829,105400,24438715,1689,1689,1689,1689,0
20230829,105300,24438715,1689,1689,1689,1689,0
20230829,105200,24438715,1689,1689,1689,1689,0
20230829,105100,24438715,1689,1689,1689,1689,0
20230829,105000,24438715,1689,1689,1689,1689,0
20230829,104900,24438715,1689,1689,1689,1689,22
20230829,104800,24401557,1689,1686,1689,1686,17
20230829,104700,24372877,1687,1687,1687,1687,0
20230829,104600,24372877,1687,1687,1687,1687,0
20230829,104500,24372877,1687,1687,1687,1687,0
20230829,104400,24372877,1687,1687,1687,1687,20
20230829,104300,24339137,1687,1687,1687,1687,0
20230829,104200,24339137,1687,1687,1687,1687,200
20230829,104100,24001737,1687,1687,1687,1687,1
20230829,104000,24000050,1687,1687,1687,1687,0
20230829,103900,24000050,1687,1687,1687,1687,0
20230829,103800,24000050,1687,1687,1687,1687,34
20230829,103700,23942692,1689,1689,1689,1689,0
20230829,103600,23942692,1689,1689,1689,1689,0
20230829,103500,23942692,1689,1689,1689,1689,0
20230829,103400,23942692,1689,1689,1689,1689,1
20230829,103300,23941003,1690,1687,1690,1687,52
20230829,103200,23853275,1688,1688,1688,1688,1
20230829,103100,23851587,1690,1690,1690,1690,0
20230829,103000,23851587,1690,1690,1690,1690,0
20230829,102900,23851587,1690,1690,1690,1690,0
20230829,102800,23851587,1690,1690,1690,1690,0
20230829,102700,23851587,1690,1690,1690,1690,0
20230829,102600,23851587,1690,1690,1690,1690,120
20230829,102500,23648787,1690,1690,1690,1690,0
20230829,102400,23648787,1690,1690,1690,1690,0
20230829,102300,23648787,1690,1690,1690,1690,0
20230829,102200,23648787,1690,1690,1690,1690,0
20230829,102100,23648787,1690,1690,1690,1690,0
20230829,102000,23648787,1690,1690,1690,1690,0
20230829,101900,23648787,1690,1690,1690,1690,1
20230829,101800,23647097,1690,1690,1690,1690,0
20230829,101700,23647097,1690,1690,1690,1690,1
20230829,101600,23645407,1690,1690,1690,1690,0
20230829,101500,23645407,1690,1690,1690,1690,11
20230829,101400,23626817,1690,1690,1690,1690,0
20230829,101300,23626817,1690,1690,1690,1690,0
20230829,101200,23626817,1690,1690,1690,1690,0
20230829,101100,23626817,1690,1690,1690,1690,0
20230829,101000,23626817,1690,1690,1690,1690,0
20230829,100900,23626817,1690,1690,1690,1690,0
20230829,100800,23626817,1690,1690,1690,1690,0
20230829,100700,23626817,1690,1690,1690,1690,1
20230829,100600,23625127,1687,1687,1687,1687,200
20230829,100500,23287727,1690,1690,1690,1690,0
20230829,100400,23287727,1690,1690,1690,1690,821
20230829,100300,21900237,1690,1690,1690,1690,71
20230829,100200,21780247,1691,1691,1691,1691,2
20230829,100100,21776865,1691,1691,1691,1691,735
20230829,100000,20533980,1694,1694,1694,1694,10
20230829,095900,20517040,1697,1697,1697,1697,0
20230829,095800,20517040,1697,1697,1697,1697,0
20230829,095700,20517040,1697,1697,1697,1697,308
20230829,095600,19994364,1700,1700,1700,1700,0
20230829,095500,19994364,1700,1700,1700,1700,0
20230829,095400,19994364,1700,1700,1700,1700,0
20230829,095300,19994364,1700,1700,1700,1700,0
20230829,095200,19994364,1700,1697,1700,1697,2
20230829,095100,19990967,1701,1701,1701,1701,0
20230829,095000,19990967,1701,1701,1701,1701,0
20230829,094900,19990967,1701,1701,1701,1701,0
20230829,094800,19990967,1701,1701,1701,1701,18
20230829,094700,19960349,1704,1704,1704,1704,0
20230829,094600,19960349,1704,1704,1704,1704,1
20230829,094500,19958645,1701,1701,1701,1701,200
20230829,094400,19618445,1704,1704,1704,1704,0
20230829,094300,19618445,1704,1704,1704,1697,576
20230829,094200,18640802,1704,1698,1704,1697,231
20230829,094100,18248757,1704,1704,1704,1704,0
20230829,094000,18248757,1704,1704,1704,1704,0
20230829,093900,18248757,1704,1704,1704,1704,0
20230829,093800,18248757,1704,1704,1704,1704,1
20230829,093700,18247053,1705,1705,1705,1705,0
20230829,093600,18247053,1705,1705,1705,1705,0
20230829,093500,18247053,1705,1705,1705,1705,0
20230829,093400,18247053,1705,1705,1705,1705,0
20230829,093300,18247053,1705,1705,1705,1705,0
20230829,093200,18247053,1705,1705,1705,1705,0
20230829,093100,18247053,1705,1705,1705,1705,1
20230829,093000,18245348,1705,1705,1705,1705,0
20230829,092900,18245348,1705,1705,1705,1705,0
20230829,092800,18245348,1705,1705,1705,1705,0
20230829,092700,18245348,1705,1705,1705,1705,0
20230829,092600,18245348,1705,1705,1705,1705,0
20230829,092500,18245348,1705,1705,1705,1705,0
20230829,092400,18245348,1705,1705,1705,1705,1
20230829,092300,18243643,1705,1705,1705,1705,0
20230829,092200,18243643,1705,1705,1705,1705,342
20230829,092100,17660533,1706,1706,1706,1706,0
20230829,092000,17660533,1706,1705,1706,1705,2
20230829,091900,17657122,1705,1705,1705,1705,758
20230829,091800,16364732,1705,1705,1705,1705,1004
20230829,091700,14652912,1705,1705,1705,1705,0
20230829,091600,14652912,1705,1705,1705,1705,0
20230829,091500,14652912,1705,1699,1705,1698,204
20230829,091400,14306491,1705,1705,1705,1704,204
20230829,091300,13958873,1705,1704,1705,1704,126
20230829,091200,13744168,1705,1705,1705,1705,32
20230829,091100,13689608,1707,1707,1707,1707,4
20230829,091000,13682780,1709,1698,1709,1696,1153
20230829,090900,11719371,1697,1690,1697,1690,105
20230829,090800,11541295,1697,1693,1697,1690,1299
20230829,090700,9338043,1695,1695,1695,1695,0
20230829,090600,9338043,1695,1695,1696,1695,1045
20230829,090500,7566765,1697,1696,1697,1683,1967
20230829,090400,4240024,1695,1695,1695,1695,653
20230829,090300,3133189,1695,1695,1695,1692,1081
20230829,090200,1300925,1695,1695,1695,1695,7
20230829,090100,1289060,1692,1696,1697,1692,226
20230829,090000,905798,1697,1697,1697,1690,534