KissMeData/031820/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190700,1194402078,798,798,798,798,26929
20230829,190600,1194402078,798,798,798,798,0
20230829,190500,1194402078,798,798,798,798,0
20230829,190400,1194402078,798,798,798,798,0
20230829,190300,1194402078,798,798,798,798,0
20230829,190200,1194402078,798,798,798,798,0
20230829,190100,1194402078,798,798,798,798,0
20230829,190000,1194402078,798,798,798,798,0
20230829,185900,1194402078,798,798,798,798,0
20230829,185800,1194402078,798,798,798,798,0
20230829,185700,1194402078,798,798,798,798,0
20230829,185600,1194402078,798,798,798,798,0
20230829,185500,1194402078,798,798,798,798,0
20230829,185400,1194402078,798,798,798,798,0
20230829,185300,1194402078,798,798,798,798,0
20230829,185200,1194402078,798,798,798,798,0
20230829,185100,1194402078,798,798,798,798,0
20230829,185000,1194402078,798,798,798,798,0
20230829,184900,1194402078,798,798,798,798,0
20230829,184800,1194402078,798,798,798,798,0
20230829,184700,1194402078,798,798,798,798,0
20230829,184600,1194402078,798,798,798,798,0
20230829,184500,1194402078,798,798,798,798,0
20230829,184400,1194402078,798,798,798,798,0
20230829,184300,1194402078,798,798,798,798,0
20230829,184200,1194402078,798,798,798,798,0
20230829,184100,1194402078,798,798,798,798,0
20230829,184000,1194402078,798,798,798,798,0
20230829,183900,1194402078,798,798,798,798,0
20230829,183800,1194402078,798,798,798,798,0
20230829,183700,1194402078,798,798,798,798,26929
20230829,183600,1194402078,798,798,798,798,0
20230829,183500,1194402078,798,798,798,798,0
20230829,183400,1194402078,798,798,798,798,0
20230829,183300,1194402078,798,798,798,798,0
20230829,183200,1194402078,798,798,798,798,0
20230829,183100,1194402078,798,798,798,798,0
20230829,183000,1194402078,798,798,798,798,0
20230829,182900,1194402078,798,798,798,798,0
20230829,182800,1194402078,798,798,798,798,0
20230829,182700,1194402078,798,798,798,798,0
20230829,182600,1194402078,798,798,798,798,0
20230829,182500,1194402078,798,798,798,798,0
20230829,182400,1194402078,798,798,798,798,0
20230829,182300,1194402078,798,798,798,798,0
20230829,182200,1194402078,798,798,798,798,0
20230829,182100,1194402078,798,798,798,798,0
20230829,182000,1194402078,798,798,798,798,0
20230829,181900,1194402078,798,798,798,798,0
20230829,181800,1194402078,798,798,798,798,0
20230829,181700,1194402078,798,798,798,798,0
20230829,181600,1194402078,798,798,798,798,0
20230829,181500,1194402078,798,798,798,798,0
20230829,181400,1194402078,798,798,798,798,0
20230829,181300,1194402078,798,798,798,798,0
20230829,181200,1194402078,798,798,798,798,0
20230829,181100,1194402078,798,798,798,798,0
20230829,181000,1194402078,798,798,798,798,0
20230829,180900,1194402078,798,798,798,798,0
20230829,180800,1194402078,798,798,798,798,0
20230829,180700,1194402078,798,798,798,798,26929
20230829,180600,1194402078,798,798,798,798,0
20230829,180500,1194402078,798,798,798,798,0
20230829,180400,1194402078,798,798,798,798,0
20230829,180300,1194402078,798,798,798,798,0
20230829,180200,1194402078,798,798,798,798,0
20230829,180100,1194402078,798,798,798,798,0
20230829,180000,1194402078,798,798,798,798,0
20230829,175900,1194402078,798,798,798,798,0
20230829,175800,1194402078,798,798,798,798,0
20230829,175700,1194402078,798,798,798,798,0
20230829,175600,1194402078,798,798,798,798,0
20230829,175500,1194402078,798,798,798,798,0
20230829,175400,1194402078,798,798,798,798,0
20230829,175300,1194402078,798,798,798,798,0
20230829,175200,1194402078,798,798,798,798,0
20230829,175100,1194402078,798,798,798,798,0
20230829,175000,1194402078,798,798,798,798,0
20230829,174900,1194402078,798,798,798,798,0
20230829,174800,1194402078,798,798,798,798,0
20230829,174700,1194402078,798,798,798,798,0
20230829,174600,1194402078,798,798,798,798,0
20230829,174500,1194402078,798,798,798,798,0
20230829,174400,1194402078,798,798,798,798,0
20230829,174300,1194402078,798,798,798,798,0
20230829,174200,1194402078,798,798,798,798,0
20230829,174100,1194402078,798,798,798,798,0
20230829,174000,1194402078,798,798,798,798,0
20230829,173900,1194402078,798,798,798,798,0
20230829,173800,1194402078,798,798,798,798,0
20230829,173700,1194402078,798,798,798,798,26929
20230829,173600,1194402078,798,798,798,798,0
20230829,173500,1194402078,798,798,798,798,0
20230829,173400,1194402078,798,798,798,798,0
20230829,173300,1194402078,798,798,798,798,0
20230829,173200,1194402078,798,798,798,798,0
20230829,173100,1194402078,798,798,798,798,0
20230829,173000,1194402078,798,798,798,798,0
20230829,172900,1194402078,798,798,798,798,0
20230829,172800,1194402078,798,798,798,798,0
20230829,172700,1194402078,798,798,798,798,0
20230829,172600,1194402078,798,798,798,798,0
20230829,172500,1194402078,798,798,798,798,0
20230829,172400,1194402078,798,798,798,798,0
20230829,172300,1194402078,798,798,798,798,0
20230829,172200,1194402078,798,798,798,798,0
20230829,172100,1194402078,798,798,798,798,0
20230829,172000,1194402078,798,798,798,798,0
20230829,171900,1194402078,798,798,798,798,0
20230829,171800,1194402078,798,798,798,798,0
20230829,171700,1194402078,798,798,798,798,0
20230829,171600,1194402078,798,798,798,798,0
20230829,171500,1194402078,798,798,798,798,0
20230829,171400,1194402078,798,798,798,798,0
20230829,171300,1194402078,798,798,798,798,0
20230829,171200,1194402078,798,798,798,798,0
20230829,171100,1194402078,798,798,798,798,0
20230829,171000,1194402078,798,798,798,798,0
20230829,170900,1194402078,798,798,798,798,0
20230829,170800,1194402078,798,798,798,798,0
20230829,170700,1194402078,798,798,798,798,26929
20230829,170600,1194402078,798,798,798,798,0
20230829,170500,1194402078,798,798,798,798,0
20230829,170400,1194402078,798,798,798,798,0
20230829,170300,1194402078,798,798,798,798,0
20230829,170200,1194402078,798,798,798,798,0
20230829,170100,1194402078,798,798,798,798,0
20230829,170000,1194402078,798,798,798,798,0
20230829,165900,1194402078,798,798,798,798,0
20230829,165800,1194402078,798,798,798,798,0
20230829,165700,1194402078,798,798,798,798,0
20230829,165600,1194402078,798,798,798,798,0
20230829,165500,1194402078,798,798,798,798,0
20230829,165400,1194402078,798,798,798,798,0
20230829,165300,1194402078,798,798,798,798,0
20230829,165200,1194402078,798,798,798,798,0
20230829,165100,1194402078,798,798,798,798,0
20230829,165000,1194402078,798,798,798,798,0
20230829,164900,1194402078,798,798,798,798,0
20230829,164800,1194402078,798,798,798,798,0
20230829,164700,1194402078,798,798,798,798,0
20230829,164600,1194402078,798,798,798,798,0
20230829,164500,1194402078,798,798,798,798,0
20230829,164400,1194402078,798,798,798,798,0
20230829,164300,1194402078,798,798,798,798,0
20230829,164200,1194402078,798,798,798,798,0
20230829,164100,1194402078,798,798,798,798,0
20230829,164000,1194402078,798,798,798,798,0
20230829,163900,1194402078,798,798,798,798,0
20230829,163800,1194402078,798,798,798,798,0
20230829,163700,1194402078,798,798,798,798,26929
20230829,163600,1194402078,798,798,798,798,0
20230829,163500,1194402078,798,798,798,798,0
20230829,163400,1194402078,798,798,798,798,0
20230829,163300,1194402078,798,798,798,798,0
20230829,163200,1194402078,798,798,798,798,0
20230829,163100,1194402078,798,798,798,798,0
20230829,163000,1194402078,798,798,798,798,0
20230829,162900,1194402078,798,798,798,798,0
20230829,162800,1194402078,798,798,798,798,0
20230829,162700,1194402078,798,798,798,798,0
20230829,162600,1194402078,798,798,798,798,0
20230829,162500,1194402078,798,798,798,798,0
20230829,162400,1194402078,798,798,798,798,0
20230829,162300,1194402078,798,798,798,798,0
20230829,162200,1194402078,798,798,798,798,0
20230829,162100,1194402078,798,798,798,798,0
20230829,162000,1194402078,798,798,798,798,0
20230829,161900,1194402078,798,798,798,798,0
20230829,161800,1194402078,798,798,798,798,0
20230829,161700,1194402078,798,798,798,798,0
20230829,161600,1194402078,798,798,798,798,0
20230829,161500,1194402078,798,798,798,798,0
20230829,161400,1194402078,798,798,798,798,0
20230829,161300,1194402078,798,798,798,798,0
20230829,161200,1194402078,798,798,798,798,0
20230829,161100,1194402078,798,798,798,798,0
20230829,161000,1194402078,798,798,798,798,0
20230829,160900,1194402078,798,798,798,798,0
20230829,160800,1194402078,798,798,798,798,0
20230829,160700,1194402078,798,798,798,798,26929
20230829,160600,1194402078,798,798,798,798,0
20230829,160500,1194402078,798,798,798,798,0
20230829,160400,1194402078,798,798,798,798,0
20230829,160300,1194402078,798,798,798,798,0
20230829,160200,1194402078,798,798,798,798,0
20230829,160100,1194402078,798,798,798,798,0
20230829,160000,1194402078,798,798,798,798,0
20230829,155900,1194402078,798,798,798,798,0
20230829,155800,1194402078,798,798,798,798,0
20230829,155700,1194402078,798,798,798,798,0
20230829,155600,1194402078,798,798,798,798,0
20230829,155500,1194402078,798,798,798,798,0
20230829,155400,1194402078,798,798,798,798,0
20230829,155300,1194402078,798,798,798,798,0
20230829,155200,1194402078,798,798,798,798,0
20230829,155100,1194402078,798,798,798,798,0
20230829,155000,1194402078,798,798,798,798,0
20230829,154900,1194402078,798,798,798,798,0
20230829,154800,1194402078,798,798,798,798,0
20230829,154700,1194402078,798,798,798,798,0
20230829,154600,1194402078,798,798,798,798,0
20230829,154500,1194402078,798,798,798,798,0
20230829,154400,1194402078,798,798,798,798,0
20230829,154300,1194402078,798,798,798,798,0
20230829,154200,1194402078,798,798,798,798,0
20230829,154100,1194402078,798,798,798,798,0
20230829,154000,1194402078,798,798,798,798,0
20230829,153900,1194402078,798,798,798,798,0
20230829,153800,1194402078,798,798,798,798,0
20230829,153700,1194402078,798,798,798,798,26929
20230829,153600,1194402078,798,798,798,798,0
20230829,153500,1194402078,798,798,798,798,0
20230829,153400,1194402078,798,798,798,798,0
20230829,153300,1194402078,798,798,798,798,0
20230829,153200,1194402078,798,798,798,798,0
20230829,153100,1194402078,798,798,798,798,0
20230829,153000,1194402078,798,798,798,798,26929
20230829,152900,1172912736,799,799,799,799,0
20230829,152800,1172912736,799,799,799,799,0
20230829,152700,1172912736,799,799,799,799,0
20230829,152600,1172912736,799,799,799,799,0
20230829,152500,1172912736,799,799,799,799,0
20230829,152400,1172912736,799,799,799,799,0
20230829,152300,1172912736,799,799,799,799,0
20230829,152200,1172912736,799,799,799,799,0
20230829,152100,1172912736,799,799,799,799,0
20230829,152000,1172912736,799,799,799,799,0
20230829,151900,1172912736,799,801,801,799,8884
20230829,151800,1165812011,801,801,801,799,5084
20230829,151700,1161745457,802,801,802,801,236
20230829,151600,1161556418,801,800,802,800,70
20230829,151500,1161500347,801,801,801,801,1
20230829,151400,1161499546,802,802,802,801,161
20230829,151300,1161370426,800,801,801,800,481
20230829,151200,1160985619,802,801,802,800,107
20230829,151100,1160899925,803,803,803,803,1
20230829,151000,1160899122,803,801,803,801,3
20230829,150900,1160896717,803,802,803,802,3
20230829,150800,1160894310,803,803,803,803,52
20230829,150700,1160852554,803,803,803,803,41
20230829,150600,1160819631,803,800,803,800,864
20230829,150500,1160128375,803,801,804,799,2904
20230829,150400,1157806169,804,803,804,803,900
20230829,150300,1157082570,804,801,804,800,151
20230829,150200,1156961706,804,803,804,802,64
20230829,150100,1156910368,804,803,804,802,44
20230829,150000,1156875035,803,803,805,800,70857
20230829,145900,1100174869,803,803,803,803,847
20230829,145800,1099494728,805,803,805,801,2374
20230829,145700,1097592153,804,804,804,804,153
20230829,145600,1097469141,804,805,805,804,3663
20230829,145500,1094524018,806,805,806,805,772
20230829,145400,1093902556,804,804,804,804,225
20230829,145300,1093721656,805,805,805,805,0
20230829,145200,1093721656,805,805,805,805,3008
20230829,145100,1091300216,804,804,804,804,1385
20230829,145000,1090186676,804,804,804,804,0
20230829,144900,1090186676,804,804,804,804,0
20230829,144800,1090186676,804,804,804,804,1041
20230829,144700,1089349712,804,804,804,804,0
20230829,144600,1089349712,804,804,804,804,0
20230829,144500,1089349712,804,804,804,804,0
20230829,144400,1089349712,804,804,804,804,0
20230829,144300,1089349712,804,802,804,802,3
20230829,144200,1089347304,804,804,804,804,0
20230829,144100,1089347304,804,804,804,804,0
20230829,144000,1089347304,804,804,804,804,26
20230829,143900,1089326400,804,803,804,802,1252
20230829,143800,1088322287,804,802,804,801,1182
20230829,143700,1087375297,804,802,804,801,2215
20230829,143600,1085594980,804,802,804,802,235
20230829,143500,1085406507,804,804,804,802,235
20230829,143400,1085218033,802,803,803,802,2698
20230829,143300,1083053172,804,804,804,803,312
20230829,143200,1082802634,802,804,804,802,576
20230829,143100,1082340680,802,804,804,802,392
20230829,143000,1082026290,802,802,804,802,1999
20230829,142900,1080423090,805,805,805,805,10
20230829,142800,1080415040,805,805,805,805,0
20230829,142700,1080415040,805,803,805,803,501
20230829,142600,1080012735,805,805,805,805,0
20230829,142500,1080012735,805,805,805,805,0
20230829,142400,1080012735,805,804,805,804,5
20230829,142300,1080008714,804,801,805,801,507
20230829,142200,1079602584,805,805,805,805,0
20230829,142100,1079602584,805,802,805,801,2566
20230829,142000,1077546432,805,805,805,802,652
20230829,141900,1077023179,805,805,805,805,0
20230829,141800,1077023179,805,805,805,805,3
20230829,141700,1077020764,803,803,803,803,10
20230829,141600,1077012734,806,806,806,806,10
20230829,141500,1077004674,807,807,807,807,2
20230829,141400,1077003060,803,803,803,803,876
20230829,141300,1076299632,807,807,807,807,0
20230829,141200,1076299632,807,806,807,803,301
20230829,141100,1076057476,808,808,808,808,145
20230829,141000,1075940316,808,807,808,807,3
20230829,140900,1075937894,810,809,810,809,2
20230829,140800,1075936275,810,806,810,806,22000
20230829,140700,1058129826,806,807,807,801,7086
20230829,140600,1052447601,807,806,807,806,1774
20230829,140500,1051017755,806,806,806,806,3
20230829,140400,1051015337,806,804,806,804,2095
20230829,140300,1049327352,803,804,804,803,91
20230829,140200,1049254221,806,805,806,805,7
20230829,140100,1049248583,804,804,804,804,10
20230829,140000,1049240543,806,805,806,805,3
20230829,135900,1049238127,805,805,805,804,14
20230829,135800,1049226867,806,803,806,802,6122
20230829,135700,1044314821,806,806,806,806,50
20230829,135600,1044274521,806,806,806,806,6
20230829,135500,1044269685,806,806,806,806,914
20230829,135400,1043533001,806,806,806,806,0
20230829,135300,1043533001,806,806,806,806,12
20230829,135200,1043523329,806,806,806,806,1
20230829,135100,1043522523,806,806,806,806,7
20230829,135000,1043516881,803,806,806,803,935
20230829,134900,1042763274,806,802,806,802,224
20230829,134800,1042582956,805,805,805,805,103
20230829,134700,1042500041,805,805,805,805,136
20230829,134600,1042390561,805,804,805,802,1061
20230829,134500,1041539630,804,802,804,802,1001
20230829,134400,1040736826,804,804,804,804,1
20230829,134300,1040736022,805,804,805,802,1386
20230829,134200,1039624345,804,805,805,804,374
20230829,134100,1039323643,805,805,805,804,3
20230829,134000,1039321229,802,804,806,802,2653
20230829,133900,1037193353,803,804,805,803,2006
20230829,133800,1035582529,805,805,805,805,0
20230829,133700,1035582529,805,805,805,805,0
20230829,133600,1035582529,805,805,806,803,7
20230829,133500,1035576895,806,805,806,805,2
20230829,133400,1035575284,803,804,804,803,2474
20230829,133300,1033588576,806,806,806,806,0
20230829,133200,1033588576,806,806,806,806,0
20230829,133100,1033588576,806,806,806,806,1
20230829,133000,1033587770,805,805,805,804,2305
20230829,132900,1031734387,806,806,806,806,0
20230829,132800,1031734387,806,806,806,806,0
20230829,132700,1031734387,806,806,806,806,0
20230829,132600,1031734387,806,806,806,806,1
20230829,132500,1031733581,806,806,806,806,1
20230829,132400,1031732775,803,803,807,803,2090
20230829,132300,1030054201,806,806,806,803,5017
20230829,132200,1026025517,807,806,807,806,12
20230829,132100,1026015843,803,804,804,803,114
20230829,132000,1025924188,807,807,807,807,0
20230829,131900,1025924188,807,806,807,806,100
20230829,131800,1025843497,807,806,807,803,102
20230829,131700,1025761226,806,805,806,805,4
20230829,131600,1025758004,802,807,807,802,6252
20230829,131500,1020743185,803,807,807,803,3004
20230829,131400,1018330958,803,808,808,803,17027
20230829,131300,1004641172,804,809,809,804,10006
20230829,131200,996593140,809,808,809,808,449
20230829,131100,996230238,808,807,808,807,282
20230829,131000,996002663,807,805,809,805,12777
20230829,130900,985713138,809,805,809,805,6
20230829,130800,985708304,809,808,809,808,2
20230829,130700,985706687,809,808,809,808,40
20230829,130600,985674366,808,806,808,805,5001
20230829,130500,981648396,809,809,809,806,256
20230829,130400,981442054,806,808,808,806,529
20230829,130300,981014827,808,808,808,808,1
20230829,130200,981014019,809,808,809,808,1354
20230829,130100,979919986,809,808,809,808,51
20230829,130000,979878777,809,809,809,809,531
20230829,125900,979449198,810,809,810,809,102
20230829,125800,979366678,810,810,810,810,102
20230829,125700,979284058,810,810,810,810,1
20230829,125600,979283248,810,810,810,810,0
20230829,125500,979283248,810,810,810,810,1
20230829,125400,979282438,809,809,809,809,128
20230829,125300,979178886,809,809,809,809,92
20230829,125200,979104458,810,810,810,810,1
20230829,125100,979103648,809,809,810,809,604
20230829,125000,978615008,809,810,810,809,796
20230829,124900,977971038,809,810,810,809,3500
20230829,124800,975136538,810,809,810,809,373
20230829,124700,974834780,810,810,810,810,61
20230829,124600,974785370,809,809,809,809,265
20230829,124500,974570985,809,809,809,809,735
20230829,124400,973976370,810,809,810,809,576
20230829,124300,973510385,809,809,809,809,201
20230829,124200,973347776,808,808,808,808,0
20230829,124100,973347776,808,808,808,805,607
20230829,124000,972857368,808,808,808,808,650
20230829,123900,972332168,808,808,808,808,200
20230829,123800,972170568,805,807,808,805,2027
20230829,123700,970534795,807,805,807,805,787
20230829,123600,969901258,805,804,805,804,32624
20230829,123500,943670962,804,806,806,804,8818
20230829,123400,936568175,806,806,806,806,1800
20230829,123300,935117375,806,808,808,806,1351
20230829,123200,934028196,808,808,808,808,34
20230829,123100,934000724,807,808,808,807,1083
20230829,123000,933126739,808,810,810,808,561
20230829,122900,932673449,809,809,809,809,0
20230829,122800,932673449,809,809,809,809,23
20230829,122700,932654842,809,809,809,809,309
20230829,122600,932404861,810,810,810,810,201
20230829,122500,932242051,810,810,810,810,700
20230829,122400,931675051,810,810,810,810,0
20230829,122300,931675051,810,809,810,809,310
20230829,122200,931424260,810,810,810,810,5
20230829,122100,931420210,808,808,808,808,528
20230829,122000,930993586,808,808,808,808,400
20230829,121900,930670386,808,810,810,808,615
20230829,121800,930173460,808,808,808,808,500
20230829,121700,929769460,808,808,808,808,400
20230829,121600,929446260,810,810,810,810,1
20230829,121500,929445450,808,810,810,808,549
20230829,121400,929001462,810,809,810,809,1001
20230829,121300,928191652,810,810,810,810,66
20230829,121200,928138192,810,810,810,810,0
20230829,121100,928138192,810,810,810,810,11
20230829,121000,928129282,811,811,811,811,0
20230829,120900,928129282,811,811,811,811,2
20230829,120800,928127660,812,812,812,812,254
20230829,120700,927921412,812,812,812,812,10
20230829,120600,927913292,812,812,812,812,4
20230829,120500,927910044,808,809,811,808,2391
20230829,120400,925974387,809,809,809,809,200
20230829,120300,925812587,809,810,810,809,552
20230829,120200,925365920,810,810,810,810,186
20230829,120100,925215260,810,811,811,810,710
20230829,120000,924639570,811,811,811,811,100
20230829,115900,924558470,811,811,811,811,0
20230829,115800,924558470,811,811,811,811,0
20230829,115700,924558470,811,810,811,810,30
20230829,115600,924534160,811,811,811,811,505
20230829,115500,924124605,811,811,811,809,103
20230829,115400,924041265,810,810,810,810,93
20230829,115300,923965935,810,810,810,810,224
20230829,115200,923784495,809,810,810,809,58
20230829,115100,923737516,811,810,811,810,448
20230829,115000,923374635,809,811,811,809,2
20230829,114900,923373015,812,812,812,812,0
20230829,114800,923373015,812,812,812,812,0
20230829,114700,923373015,812,812,813,812,121
20230829,114600,923274762,807,810,810,807,750
20230829,114500,922668842,813,811,813,811,230
20230829,114400,922482112,813,813,813,813,11
20230829,114300,922473169,810,811,813,810,1223
20230829,114200,921482473,813,811,813,811,52
20230829,114100,921440299,813,813,813,813,3
20230829,114000,921437860,813,813,813,812,15164
20230829,113900,909112081,815,815,815,815,0
20230829,113800,909112081,815,813,815,813,455
20230829,113700,908741360,815,815,815,815,1
20230829,113600,908740545,815,813,815,813,1860
20230829,113500,907228357,815,814,815,813,577
20230829,113400,906758360,814,815,815,813,13061
20230829,113300,896136706,815,814,815,813,115
20230829,113200,896043161,813,814,814,813,3350
20230829,113100,893318911,813,814,814,813,157
20230829,113000,893191114,814,813,815,813,1401
20230829,112900,892050719,814,815,815,814,3207
20230829,112800,889440220,815,814,815,814,252
20230829,112700,889235040,815,816,816,815,2402
20230829,112600,887276013,816,814,816,814,984
20230829,112500,886475033,816,815,816,815,1001
20230829,112400,885659217,816,814,816,814,209
20230829,112300,885488889,815,815,815,815,30
20230829,112200,885464439,815,814,815,814,506
20230829,112100,885052549,815,815,815,815,1103
20230829,112000,884153604,816,817,817,815,1809
20230829,111900,882677958,816,817,817,816,2331
20230829,111800,880774827,817,817,817,816,7771
20230829,111700,874426345,816,816,817,816,7454
20230829,111600,868343735,816,813,816,813,24359
20230829,111500,848511119,814,814,814,814,3034
20230829,111400,846041443,813,814,814,813,1154
20230829,111300,845102661,814,813,814,813,1353
20230829,111200,844002670,813,813,814,813,1803
20230829,111100,842536528,814,813,814,813,1254
20230829,111000,841516017,813,811,813,811,11053
20230829,110900,832541145,811,810,811,810,915
20230829,110800,831799973,810,812,812,810,743
20230829,110700,831197736,812,812,812,811,187
20230829,110600,831045993,811,811,812,811,251
20230829,110500,830842431,810,811,811,810,111
20230829,110400,830752421,812,812,812,812,0
20230829,110300,830752421,812,811,812,811,29
20230829,110200,830728893,812,812,812,811,1544
20230829,110100,829475513,811,810,812,809,4484
20230829,110000,825840931,809,809,809,808,90
20230829,105900,825768147,809,810,811,801,32221
20230829,105800,799867113,809,806,809,806,935
20230829,105700,799111889,809,809,809,809,0
20230829,105600,799111889,809,809,809,809,0
20230829,105500,799111889,809,809,809,809,2
20230829,105400,799110271,810,807,810,804,22940
20230829,105300,780627963,810,809,810,806,10001
20230829,105200,772561073,809,809,809,809,333
20230829,105100,772291676,810,810,810,810,568
20230829,105000,771831596,811,811,813,811,878
20230829,104900,771119536,811,811,811,811,1
20230829,104800,771118725,813,813,813,812,102
20230829,104700,771035899,811,811,813,811,252
20230829,104600,770831523,811,811,811,811,45
20230829,104500,770795028,813,813,813,812,562
20230829,104400,770338682,812,813,813,812,419
20230829,104300,769998036,812,812,813,812,7
20230829,104200,769992351,813,813,813,813,1000
20230829,104100,769179351,814,814,814,814,1251
20230829,104000,768161037,814,813,814,813,201
20230829,103900,767997623,814,815,815,813,31
20230829,103800,767972393,814,811,814,811,5002
20230829,103700,763901278,813,813,813,813,1
20230829,103600,763900465,812,812,812,812,1
20230829,103500,763899653,814,813,814,813,2
20230829,103400,763898026,814,812,814,812,1212
20230829,103300,762912822,812,810,812,810,5863
20230829,103200,758159062,810,810,810,810,0
20230829,103100,758159062,810,810,810,810,12
20230829,103000,758149342,810,810,810,810,1
20230829,102900,758148532,809,811,811,809,250
20230829,102800,757946280,809,810,811,809,1915
20230829,102700,756396156,810,810,810,810,825
20230829,102600,755727906,809,811,811,809,5558
20230829,102500,751225891,811,810,812,810,1063
20230829,102400,750364858,810,812,812,810,3123
20230829,102300,747833837,812,812,812,812,30
20230829,102200,747809477,812,812,812,812,697
20230829,102100,747243513,812,812,812,812,0
20230829,102000,747243513,812,811,812,811,3892
20230829,101900,744087099,809,811,811,808,1552
20230829,101800,742832427,810,810,811,810,1592
20230829,101700,741542893,811,812,812,810,1202
20230829,101600,740568055,812,810,812,807,6190
20230829,101500,735562738,812,810,812,810,618
20230829,101400,735062154,812,812,812,812,0
20230829,101300,735062154,812,810,812,810,390
20230829,101200,734745872,811,810,811,810,216
20230829,101100,734570791,811,812,812,811,885
20230829,101000,733853054,812,813,813,812,754
20230829,100900,733240322,812,812,813,812,1742
20230829,100800,731825815,813,812,813,812,715
20230829,100700,731245230,812,811,812,811,1354
20230829,100600,730146755,811,811,811,811,1
20230829,100500,730145944,811,811,811,810,5429
20230829,100400,725748025,811,810,811,808,361
20230829,100300,725456006,810,810,811,807,4960
20230829,100200,721447029,810,810,810,810,4120
20230829,100100,718109829,810,807,810,807,6540
20230829,100000,712822265,807,808,808,805,3302
20230829,095900,710164072,808,806,808,805,11670
20230829,095800,700769050,809,809,809,806,2002
20230829,095700,699155432,809,807,810,805,8287
20230829,095600,692470809,807,806,807,804,8871
20230829,095500,685324487,807,805,807,804,5490
20230829,095400,680906385,804,806,806,804,6820
20230829,095300,675419280,807,806,808,804,12738
20230829,095200,665166245,807,808,808,807,1286
20230829,095100,664127357,809,809,809,809,1141
20230829,095000,663204288,810,810,811,807,13991
20230829,094900,651898160,811,811,811,811,2
20230829,094800,651896538,810,811,811,808,14444
20230829,094700,640205143,811,812,814,809,29303
20230829,094600,616464405,813,814,815,811,6888
20230829,094500,610864800,815,814,816,814,2367
20230829,094400,608936428,815,817,818,814,16831
20230829,094300,595202626,817,818,820,817,5923
20230829,094200,590353672,817,820,821,817,6957
20230829,094100,584652672,820,820,820,817,14337
20230829,094000,572902714,820,824,824,816,44102
20230829,093900,536760439,825,817,825,815,75611
20230829,093800,474603577,817,816,820,815,50705
20230829,093700,433098337,816,810,818,810,54909
20230829,093600,388338122,810,811,812,807,5897
20230829,093500,383561879,811,812,812,811,9389
20230829,093400,375942359,812,811,817,809,64558
20230829,093300,323384402,811,806,811,806,40960
20230829,093200,290223951,806,812,813,806,20111
20230829,093100,273918668,813,810,814,803,52508
20230829,093000,231354746,809,809,810,807,20563
20230829,092900,214709777,807,805,809,804,30485
20230829,092800,190092807,806,803,806,802,16992
20230829,092700,176423593,804,804,805,803,1970
20230829,092600,174839762,805,804,805,804,138
20230829,092500,174728809,805,805,805,804,1324
20230829,092400,173664088,806,806,807,805,2513
20230829,092300,171638599,806,804,807,803,25122
20230829,092200,151418826,804,803,804,803,502
20230829,092100,151015718,804,803,804,803,5590
20230829,092000,146526936,804,803,804,803,4723
20230829,091900,142729649,804,803,804,803,3585
20230829,091800,139848890,804,804,804,803,12205
20230829,091700,130036748,805,803,805,803,16721
20230829,091600,116590503,803,804,805,802,3967
20230829,091500,113399725,804,802,805,801,10005
20230829,091400,105364214,802,801,802,800,5186
20230829,091300,101209389,801,802,803,801,7944
20230829,091200,94838236,803,803,803,802,8346
20230829,091100,88139903,802,796,802,796,47463
20230829,091000,50183059,798,798,798,796,7129
20230829,090900,44499653,799,796,799,796,18901
20230829,090800,29423436,797,796,797,796,515
20230829,090700,29012989,797,794,797,793,8016
20230829,090600,22639632,794,793,794,791,563
20230829,090500,22194276,794,790,795,788,11863
20230829,090400,12794358,792,795,795,789,308
20230829,090300,12550966,795,791,796,790,10890
20230829,090200,3912604,791,793,794,791,1506
20230829,090100,2721223,793,794,794,793,17
20230829,090000,2707736,794,788,794,788,3426