KissMeData/200230/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,201400,110336259,890,890,890,890,1248
20230829,201300,110336259,890,890,890,890,0
20230829,201200,110336259,890,890,890,890,0
20230829,201100,110336259,890,890,890,890,0
20230829,201000,110336259,890,890,890,890,0
20230829,200900,110336259,890,890,890,890,0
20230829,200800,110336259,890,890,890,890,0
20230829,200700,110336259,890,890,890,890,0
20230829,200600,110336259,890,890,890,890,0
20230829,200500,110336259,890,890,890,890,0
20230829,200400,110336259,890,890,890,890,0
20230829,200300,110336259,890,890,890,890,0
20230829,200200,110336259,890,890,890,890,0
20230829,200100,110336259,890,890,890,890,0
20230829,200000,110336259,890,890,890,890,0
20230829,195900,110336259,890,890,890,890,0
20230829,195800,110336259,890,890,890,890,0
20230829,195700,110336259,890,890,890,890,0
20230829,195600,110336259,890,890,890,890,0
20230829,195500,110336259,890,890,890,890,0
20230829,195400,110336259,890,890,890,890,0
20230829,195300,110336259,890,890,890,890,0
20230829,195200,110336259,890,890,890,890,0
20230829,195100,110336259,890,890,890,890,0
20230829,195000,110336259,890,890,890,890,0
20230829,194900,110336259,890,890,890,890,0
20230829,194800,110336259,890,890,890,890,0
20230829,194700,110336259,890,890,890,890,0
20230829,194600,110336259,890,890,890,890,0
20230829,194500,110336259,890,890,890,890,0
20230829,194400,110336259,890,890,890,890,1248
20230829,194300,110336259,890,890,890,890,0
20230829,194200,110336259,890,890,890,890,0
20230829,194100,110336259,890,890,890,890,0
20230829,194000,110336259,890,890,890,890,0
20230829,193900,110336259,890,890,890,890,0
20230829,193800,110336259,890,890,890,890,0
20230829,193700,110336259,890,890,890,890,0
20230829,193600,110336259,890,890,890,890,0
20230829,193500,110336259,890,890,890,890,0
20230829,193400,110336259,890,890,890,890,0
20230829,193300,110336259,890,890,890,890,0
20230829,193200,110336259,890,890,890,890,0
20230829,193100,110336259,890,890,890,890,0
20230829,193000,110336259,890,890,890,890,0
20230829,192900,110336259,890,890,890,890,0
20230829,192800,110336259,890,890,890,890,0
20230829,192700,110336259,890,890,890,890,0
20230829,192600,110336259,890,890,890,890,0
20230829,192500,110336259,890,890,890,890,0
20230829,192400,110336259,890,890,890,890,0
20230829,192300,110336259,890,890,890,890,0
20230829,192200,110336259,890,890,890,890,0
20230829,192100,110336259,890,890,890,890,0
20230829,192000,110336259,890,890,890,890,0
20230829,191900,110336259,890,890,890,890,0
20230829,191800,110336259,890,890,890,890,0
20230829,191700,110336259,890,890,890,890,0
20230829,191600,110336259,890,890,890,890,0
20230829,191500,110336259,890,890,890,890,0
20230829,191400,110336259,890,890,890,890,1248
20230829,191300,110336259,890,890,890,890,0
20230829,191200,110336259,890,890,890,890,0
20230829,191100,110336259,890,890,890,890,0
20230829,191000,110336259,890,890,890,890,0
20230829,190900,110336259,890,890,890,890,0
20230829,190800,110336259,890,890,890,890,0
20230829,190700,110336259,890,890,890,890,0
20230829,190600,110336259,890,890,890,890,0
20230829,190500,110336259,890,890,890,890,0
20230829,190400,110336259,890,890,890,890,0
20230829,190300,110336259,890,890,890,890,0
20230829,190200,110336259,890,890,890,890,0
20230829,190100,110336259,890,890,890,890,0
20230829,190000,110336259,890,890,890,890,0
20230829,185900,110336259,890,890,890,890,0
20230829,185800,110336259,890,890,890,890,0
20230829,185700,110336259,890,890,890,890,0
20230829,185600,110336259,890,890,890,890,0
20230829,185500,110336259,890,890,890,890,0
20230829,185400,110336259,890,890,890,890,0
20230829,185300,110336259,890,890,890,890,0
20230829,185200,110336259,890,890,890,890,0
20230829,185100,110336259,890,890,890,890,0
20230829,185000,110336259,890,890,890,890,0
20230829,184900,110336259,890,890,890,890,0
20230829,184800,110336259,890,890,890,890,0
20230829,184700,110336259,890,890,890,890,0
20230829,184600,110336259,890,890,890,890,0
20230829,184500,110336259,890,890,890,890,0
20230829,184400,110336259,890,890,890,890,1248
20230829,184300,110336259,890,890,890,890,0
20230829,184200,110336259,890,890,890,890,0
20230829,184100,110336259,890,890,890,890,0
20230829,184000,110336259,890,890,890,890,0
20230829,183900,110336259,890,890,890,890,0
20230829,183800,110336259,890,890,890,890,0
20230829,183700,110336259,890,890,890,890,0
20230829,183600,110336259,890,890,890,890,0
20230829,183500,110336259,890,890,890,890,0
20230829,183400,110336259,890,890,890,890,0
20230829,183300,110336259,890,890,890,890,0
20230829,183200,110336259,890,890,890,890,0
20230829,183100,110336259,890,890,890,890,0
20230829,183000,110336259,890,890,890,890,0
20230829,182900,110336259,890,890,890,890,0
20230829,182800,110336259,890,890,890,890,0
20230829,182700,110336259,890,890,890,890,0
20230829,182600,110336259,890,890,890,890,0
20230829,182500,110336259,890,890,890,890,0
20230829,182400,110336259,890,890,890,890,0
20230829,182300,110336259,890,890,890,890,0
20230829,182200,110336259,890,890,890,890,0
20230829,182100,110336259,890,890,890,890,0
20230829,182000,110336259,890,890,890,890,0
20230829,181900,110336259,890,890,890,890,0
20230829,181800,110336259,890,890,890,890,0
20230829,181700,110336259,890,890,890,890,0
20230829,181600,110336259,890,890,890,890,0
20230829,181500,110336259,890,890,890,890,0
20230829,181400,110336259,890,890,890,890,1248
20230829,181300,110336259,890,890,890,890,0
20230829,181200,110336259,890,890,890,890,0
20230829,181100,110336259,890,890,890,890,0
20230829,181000,110336259,890,890,890,890,0
20230829,180900,110336259,890,890,890,890,0
20230829,180800,110336259,890,890,890,890,0
20230829,180700,110336259,890,890,890,890,0
20230829,180600,110336259,890,890,890,890,0
20230829,180500,110336259,890,890,890,890,0
20230829,180400,110336259,890,890,890,890,0
20230829,180300,110336259,890,890,890,890,0
20230829,180200,110336259,890,890,890,890,0
20230829,180100,110336259,890,890,890,890,0
20230829,180000,110336259,890,890,890,890,0
20230829,175900,110336259,890,890,890,890,0
20230829,175800,110336259,890,890,890,890,0
20230829,175700,110336259,890,890,890,890,0
20230829,175600,110336259,890,890,890,890,0
20230829,175500,110336259,890,890,890,890,0
20230829,175400,110336259,890,890,890,890,0
20230829,175300,110336259,890,890,890,890,0
20230829,175200,110336259,890,890,890,890,0
20230829,175100,110336259,890,890,890,890,0
20230829,175000,110336259,890,890,890,890,0
20230829,174900,110336259,890,890,890,890,0
20230829,174800,110336259,890,890,890,890,0
20230829,174700,110336259,890,890,890,890,0
20230829,174600,110336259,890,890,890,890,0
20230829,174500,110336259,890,890,890,890,0
20230829,174400,110336259,890,890,890,890,1248
20230829,174300,110336259,890,890,890,890,0
20230829,174200,110336259,890,890,890,890,0
20230829,174100,110336259,890,890,890,890,0
20230829,174000,110336259,890,890,890,890,0
20230829,173900,110336259,890,890,890,890,0
20230829,173800,110336259,890,890,890,890,0
20230829,173700,110336259,890,890,890,890,0
20230829,173600,110336259,890,890,890,890,0
20230829,173500,110336259,890,890,890,890,0
20230829,173400,110336259,890,890,890,890,0
20230829,173300,110336259,890,890,890,890,0
20230829,173200,110336259,890,890,890,890,0
20230829,173100,110336259,890,890,890,890,0
20230829,173000,110336259,890,890,890,890,0
20230829,172900,110336259,890,890,890,890,0
20230829,172800,110336259,890,890,890,890,0
20230829,172700,110336259,890,890,890,890,0
20230829,172600,110336259,890,890,890,890,0
20230829,172500,110336259,890,890,890,890,0
20230829,172400,110336259,890,890,890,890,0
20230829,172300,110336259,890,890,890,890,0
20230829,172200,110336259,890,890,890,890,0
20230829,172100,110336259,890,890,890,890,0
20230829,172000,110336259,890,890,890,890,0
20230829,171900,110336259,890,890,890,890,0
20230829,171800,110336259,890,890,890,890,0
20230829,171700,110336259,890,890,890,890,0
20230829,171600,110336259,890,890,890,890,0
20230829,171500,110336259,890,890,890,890,0
20230829,171400,110336259,890,890,890,890,1248
20230829,171300,110336259,890,890,890,890,0
20230829,171200,110336259,890,890,890,890,0
20230829,171100,110336259,890,890,890,890,0
20230829,171000,110336259,890,890,890,890,0
20230829,170900,110336259,890,890,890,890,0
20230829,170800,110336259,890,890,890,890,0
20230829,170700,110336259,890,890,890,890,0
20230829,170600,110336259,890,890,890,890,0
20230829,170500,110336259,890,890,890,890,0
20230829,170400,110336259,890,890,890,890,0
20230829,170300,110336259,890,890,890,890,0
20230829,170200,110336259,890,890,890,890,0
20230829,170100,110336259,890,890,890,890,0
20230829,170000,110336259,890,890,890,890,0
20230829,165900,110336259,890,890,890,890,0
20230829,165800,110336259,890,890,890,890,0
20230829,165700,110336259,890,890,890,890,0
20230829,165600,110336259,890,890,890,890,0
20230829,165500,110336259,890,890,890,890,0
20230829,165400,110336259,890,890,890,890,0
20230829,165300,110336259,890,890,890,890,0
20230829,165200,110336259,890,890,890,890,0
20230829,165100,110336259,890,890,890,890,0
20230829,165000,110336259,890,890,890,890,0
20230829,164900,110336259,890,890,890,890,0
20230829,164800,110336259,890,890,890,890,0
20230829,164700,110336259,890,890,890,890,0
20230829,164600,110336259,890,890,890,890,0
20230829,164500,110336259,890,890,890,890,0
20230829,164400,110336259,890,890,890,890,1248
20230829,164300,110336259,890,890,890,890,0
20230829,164200,110336259,890,890,890,890,0
20230829,164100,110336259,890,890,890,890,0
20230829,164000,110336259,890,890,890,890,0
20230829,163900,110336259,890,890,890,890,0
20230829,163800,110336259,890,890,890,890,0
20230829,163700,110336259,890,890,890,890,0
20230829,163600,110336259,890,890,890,890,0
20230829,163500,110336259,890,890,890,890,0
20230829,163400,110336259,890,890,890,890,0
20230829,163300,110336259,890,890,890,890,0
20230829,163200,110336259,890,890,890,890,0
20230829,163100,110336259,890,890,890,890,0
20230829,163000,110336259,890,890,890,890,0
20230829,162900,110336259,890,890,890,890,0
20230829,162800,110336259,890,890,890,890,0
20230829,162700,110336259,890,890,890,890,0
20230829,162600,110336259,890,890,890,890,0
20230829,162500,110336259,890,890,890,890,0
20230829,162400,110336259,890,890,890,890,0
20230829,162300,110336259,890,890,890,890,0
20230829,162200,110336259,890,890,890,890,0
20230829,162100,110336259,890,890,890,890,0
20230829,162000,110336259,890,890,890,890,0
20230829,161900,110336259,890,890,890,890,0
20230829,161800,110336259,890,890,890,890,0
20230829,161700,110336259,890,890,890,890,0
20230829,161600,110336259,890,890,890,890,0
20230829,161500,110336259,890,890,890,890,0
20230829,161400,110336259,890,890,890,890,1248
20230829,161300,110336259,890,890,890,890,0
20230829,161200,110336259,890,890,890,890,0
20230829,161100,110336259,890,890,890,890,0
20230829,161000,110336259,890,890,890,890,0
20230829,160900,110336259,890,890,890,890,0
20230829,160800,110336259,890,890,890,890,0
20230829,160700,110336259,890,890,890,890,0
20230829,160600,110336259,890,890,890,890,0
20230829,160500,110336259,890,890,890,890,0
20230829,160400,110336259,890,890,890,890,0
20230829,160300,110336259,890,890,890,890,0
20230829,160200,110336259,890,890,890,890,0
20230829,160100,110336259,890,890,890,890,0
20230829,160000,110336259,890,890,890,890,0
20230829,155900,110336259,890,890,890,890,0
20230829,155800,110336259,890,890,890,890,0
20230829,155700,110336259,890,890,890,890,0
20230829,155600,110336259,890,890,890,890,0
20230829,155500,110336259,890,890,890,890,0
20230829,155400,110336259,890,890,890,890,0
20230829,155300,110336259,890,890,890,890,0
20230829,155200,110336259,890,890,890,890,0
20230829,155100,110336259,890,890,890,890,0
20230829,155000,110336259,890,890,890,890,0
20230829,154900,110336259,890,890,890,890,0
20230829,154800,110336259,890,890,890,890,0
20230829,154700,110336259,890,890,890,890,0
20230829,154600,110336259,890,890,890,890,0
20230829,154500,110336259,890,890,890,890,0
20230829,154400,110336259,890,890,890,890,1248
20230829,154300,110336259,890,890,890,890,0
20230829,154200,110336259,890,890,890,890,0
20230829,154100,110336259,890,890,890,890,0
20230829,154000,110336259,890,890,890,890,0
20230829,153900,110336259,890,890,890,890,0
20230829,153800,110336259,890,890,890,890,0
20230829,153700,110336259,890,890,890,890,0
20230829,153600,110336259,890,890,890,890,0
20230829,153500,110336259,890,890,890,890,0
20230829,153400,110336259,890,890,890,890,0
20230829,153300,110336259,890,890,890,890,0
20230829,153200,110336259,890,890,890,890,0
20230829,153100,110336259,890,890,890,890,0
20230829,153000,110336259,890,890,890,890,1248
20230829,152900,109225539,889,889,889,889,0
20230829,152800,109225539,889,889,889,889,0
20230829,152700,109225539,889,889,889,889,0
20230829,152600,109225539,889,889,889,889,0
20230829,152500,109225539,889,889,889,889,0
20230829,152400,109225539,889,889,889,889,0
20230829,152300,109225539,889,889,889,889,0
20230829,152200,109225539,889,889,889,889,0
20230829,152100,109225539,889,889,889,889,0
20230829,152000,109225539,889,889,889,889,0
20230829,151900,109225539,889,888,889,888,2203
20230829,151800,107269272,888,888,888,888,0
20230829,151700,107269272,888,888,888,888,195
20230829,151600,107096112,888,888,888,888,5
20230829,151500,107091672,887,887,887,887,0
20230829,151400,107091672,887,888,888,887,800
20230829,151300,106381524,889,889,889,889,325
20230829,151200,106092599,889,889,889,889,10
20230829,151100,106083709,889,889,889,889,0
20230829,151000,106083709,889,889,889,889,0
20230829,150900,106083709,889,889,889,889,0
20230829,150800,106083709,889,889,889,889,1500
20230829,150700,104750209,888,888,888,888,1500
20230829,150600,103418209,889,889,889,889,0
20230829,150500,103418209,889,889,889,889,0
20230829,150400,103418209,889,889,889,889,0
20230829,150300,103418209,889,889,889,889,64
20230829,150200,103361313,888,889,889,888,2
20230829,150100,103359536,889,889,889,889,0
20230829,150000,103359536,889,889,889,889,0
20230829,145900,103359536,889,889,889,889,0
20230829,145800,103359536,889,889,889,889,0
20230829,145700,103359536,889,889,889,889,0
20230829,145600,103359536,889,889,889,889,0
20230829,145500,103359536,889,889,889,889,21
20230829,145400,103340867,889,889,889,889,1
20230829,145300,103339978,889,889,889,889,9
20230829,145200,103331977,889,889,889,889,0
20230829,145100,103331977,889,889,889,889,449
20230829,145000,102932816,889,889,889,889,0
20230829,144900,102932816,889,888,889,888,283
20230829,144800,102681502,889,889,889,889,0
20230829,144700,102681502,889,889,889,889,0
20230829,144600,102681502,889,889,889,889,0
20230829,144500,102681502,889,889,889,889,0
20230829,144400,102681502,889,889,889,889,0
20230829,144300,102681502,889,889,889,889,1
20230829,144200,102680613,886,887,887,886,783
20230829,144100,101986613,887,887,887,887,338
20230829,144000,101686807,887,887,887,887,0
20230829,143900,101686807,887,887,887,887,100
20230829,143800,101598107,887,887,887,887,2
20230829,143700,101596333,887,887,887,887,0
20230829,143600,101596333,887,887,887,887,10
20230829,143500,101587463,887,887,887,887,0
20230829,143400,101587463,887,887,887,887,0
20230829,143300,101587463,887,887,887,887,0
20230829,143200,101587463,887,887,887,887,70
20230829,143100,101525373,887,887,887,887,39
20230829,143000,101490780,887,887,887,887,1
20230829,142900,101489893,887,887,887,887,924
20230829,142800,100670305,887,887,887,887,7
20230829,142700,100664096,888,888,888,888,0
20230829,142600,100664096,888,888,888,888,0
20230829,142500,100664096,888,888,888,888,0
20230829,142400,100664096,888,888,888,888,0
20230829,142300,100664096,888,888,888,888,0
20230829,142200,100664096,888,888,888,888,0
20230829,142100,100664096,888,888,888,888,10
20230829,142000,100655216,889,889,889,889,0
20230829,141900,100655216,889,889,889,889,0
20230829,141800,100655216,889,889,889,889,0
20230829,141700,100655216,889,889,889,889,0
20230829,141600,100655216,889,889,889,889,4
20230829,141500,100651660,886,886,886,886,0
20230829,141400,100651660,886,887,887,886,996
20230829,141300,99769186,886,889,889,886,5000
20230829,141200,95334907,889,889,889,889,200
20230829,141100,95157107,889,889,889,889,0
20230829,141000,95157107,889,889,889,889,500
20230829,140900,94712607,889,889,889,889,0
20230829,140800,94712607,889,889,889,889,0
20230829,140700,94712607,889,889,889,889,140
20230829,140600,94588147,889,889,889,889,1
20230829,140500,94587258,887,887,887,887,0
20230829,140400,94587258,887,887,887,887,1
20230829,140300,94586371,887,887,887,887,0
20230829,140200,94586371,887,887,887,887,3
20230829,140100,94583710,889,889,889,889,0
20230829,140000,94583710,889,889,889,889,0
20230829,135900,94583710,889,889,889,889,0
20230829,135800,94583710,889,889,889,889,0
20230829,135700,94583710,889,889,889,889,0
20230829,135600,94583710,889,888,889,888,100
20230829,135500,94494820,886,886,886,886,0
20230829,135400,94494820,886,886,886,886,0
20230829,135300,94494820,886,886,886,886,3500
20230829,135200,91393820,886,886,886,886,0
20230829,135100,91393820,886,886,886,886,0
20230829,135000,91393820,886,886,886,886,1
20230829,134900,91392934,887,887,887,887,1
20230829,134800,91392047,889,889,889,889,1
20230829,134700,91391158,888,888,888,888,0
20230829,134600,91391158,888,887,888,887,2050
20230829,134500,89571808,888,889,889,888,1868
20230829,134400,87912156,889,890,890,889,43
20230829,134300,87873926,890,890,890,890,0
20230829,134200,87873926,890,890,890,890,0
20230829,134100,87873926,890,890,890,890,0
20230829,134000,87873926,890,890,890,890,0
20230829,133900,87873926,890,890,890,890,0
20230829,133800,87873926,890,890,890,890,56
20230829,133700,87824086,889,889,889,889,0
20230829,133600,87824086,889,889,889,889,0
20230829,133500,87824086,889,889,889,889,0
20230829,133400,87824086,889,889,889,889,0
20230829,133300,87824086,889,889,889,889,0
20230829,133200,87824086,889,889,889,889,0
20230829,133100,87824086,889,889,889,889,600
20230829,133000,87290686,889,889,889,889,0
20230829,132900,87290686,889,889,889,889,90
20230829,132800,87210676,890,890,890,890,0
20230829,132700,87210676,890,890,890,890,0
20230829,132600,87210676,890,890,890,890,0
20230829,132500,87210676,890,890,890,890,0
20230829,132400,87210676,890,890,890,890,0
20230829,132300,87210676,890,889,890,889,619
20230829,132200,86659886,889,889,889,889,0
20230829,132100,86659886,889,889,889,889,0
20230829,132000,86659886,889,889,889,889,0
20230829,131900,86659886,889,889,889,889,90
20230829,131800,86579876,889,889,889,889,0
20230829,131700,86579876,889,889,889,889,1707
20230829,131600,85062353,889,889,889,889,1
20230829,131500,85061464,889,889,889,889,1
20230829,131400,85060575,883,883,883,883,0
20230829,131300,85060575,883,889,889,883,12590
20230829,131200,73904789,890,890,890,890,0
20230829,131100,73904789,890,890,890,890,0
20230829,131000,73904789,890,890,890,890,0
20230829,130900,73904789,890,890,890,890,252
20230829,130800,73680509,890,890,890,890,734
20230829,130700,73027249,890,890,890,890,0
20230829,130600,73027249,890,890,890,890,0
20230829,130500,73027249,890,890,890,890,0
20230829,130400,73027249,890,890,890,890,0
20230829,130300,73027249,890,890,890,890,100
20230829,130200,72938249,893,893,893,893,0
20230829,130100,72938249,893,893,893,893,0
20230829,130000,72938249,893,893,893,893,0
20230829,125900,72938249,893,892,893,892,656
20230829,125800,72352981,893,893,893,893,0
20230829,125700,72352981,893,893,893,893,0
20230829,125600,72352981,893,893,893,893,0
20230829,125500,72352981,893,893,893,893,0
20230829,125400,72352981,893,893,893,893,0
20230829,125300,72352981,893,893,893,893,0
20230829,125200,72352981,893,893,893,893,0
20230829,125100,72352981,893,893,893,893,0
20230829,125000,72352981,893,893,893,893,0
20230829,124900,72352981,893,893,893,893,0
20230829,124800,72352981,893,893,893,893,0
20230829,124700,72352981,893,893,893,893,0
20230829,124600,72352981,893,893,893,893,0
20230829,124500,72352981,893,893,893,893,0
20230829,124400,72352981,893,893,893,893,0
20230829,124300,72352981,893,893,893,893,0
20230829,124200,72352981,893,893,893,893,0
20230829,124100,72352981,893,893,893,893,1
20230829,124000,72352088,889,889,889,889,20
20230829,123900,72334308,888,888,888,888,0
20230829,123800,72334308,888,888,888,888,0
20230829,123700,72334308,888,888,888,888,0
20230829,123600,72334308,888,889,889,888,1387
20230829,123500,71102568,890,890,890,890,0
20230829,123400,71102568,890,890,890,890,0
20230829,123300,71102568,890,890,890,890,0
20230829,123200,71102568,890,890,890,890,0
20230829,123100,71102568,890,892,893,889,2034
20230829,123000,69292320,893,893,893,893,93
20230829,122900,69209271,893,893,893,893,0
20230829,122800,69209271,893,893,893,893,0
20230829,122700,69209271,893,893,893,893,0
20230829,122600,69209271,893,893,893,893,1
20230829,122500,69208378,888,892,892,888,1500
20230829,122400,67875516,893,893,893,893,0
20230829,122300,67875516,893,893,893,893,0
20230829,122200,67875516,893,893,893,893,6
20230829,122100,67870158,893,893,893,893,0
20230829,122000,67870158,893,893,893,893,0
20230829,121900,67870158,893,893,893,893,300
20230829,121800,67602258,892,892,892,892,1
20230829,121700,67601366,893,893,893,893,0
20230829,121600,67601366,893,893,893,893,0
20230829,121500,67601366,893,893,893,893,1
20230829,121400,67600473,892,891,892,891,11
20230829,121300,67590666,889,889,889,889,0
20230829,121200,67590666,889,889,889,889,0
20230829,121100,67590666,889,889,889,889,1006
20230829,121000,66696332,887,887,887,887,0
20230829,120900,66696332,887,887,887,887,0
20230829,120800,66696332,887,887,887,887,0
20230829,120700,66696332,887,887,887,887,0
20230829,120600,66696332,887,887,887,887,0
20230829,120500,66696332,887,887,887,887,1000
20230829,120400,65809332,889,889,889,889,0
20230829,120300,65809332,889,889,889,889,0
20230829,120200,65809332,889,889,889,889,2334
20230829,120100,63734406,889,889,889,889,1
20230829,120000,63733517,889,889,889,889,22
20230829,115900,63713959,889,887,889,887,564
20230829,115800,63213689,886,886,886,886,0
20230829,115700,63213689,886,886,886,886,0
20230829,115600,63213689,886,886,886,886,9
20230829,115500,63205715,886,886,886,886,0
20230829,115400,63205715,886,886,886,886,0
20230829,115300,63205715,886,886,886,886,0
20230829,115200,63205715,886,886,886,886,0
20230829,115100,63205715,886,887,887,886,211
20230829,115000,63018749,887,887,887,887,0
20230829,114900,63018749,887,887,887,887,0
20230829,114800,63018749,887,887,887,887,0
20230829,114700,63018749,887,887,887,887,0
20230829,114600,63018749,887,888,888,887,2
20230829,114500,63016974,889,889,889,889,0
20230829,114400,63016974,889,889,889,889,60
20230829,114300,62963634,889,889,889,889,2
20230829,114200,62961856,889,889,889,889,0
20230829,114100,62961856,889,889,889,889,0
20230829,114000,62961856,889,889,889,889,0
20230829,113900,62961856,889,889,889,889,0
20230829,113800,62961856,889,889,889,889,0
20230829,113700,62961856,889,889,889,889,1
20230829,113600,62960967,886,886,886,886,1190
20230829,113500,61906627,887,888,888,887,3866
20230829,113400,58477467,888,888,888,888,0
20230829,113300,58477467,888,888,888,888,0
20230829,113200,58477467,888,888,888,888,0
20230829,113100,58477467,888,888,888,888,0
20230829,113000,58477467,888,888,888,888,0
20230829,112900,58477467,888,888,888,888,1151
20230829,112800,57455379,889,889,889,889,0
20230829,112700,57455379,889,889,889,889,6
20230829,112600,57450045,889,889,889,889,0
20230829,112500,57450045,889,889,889,889,0
20230829,112400,57450045,889,889,889,889,0
20230829,112300,57450045,889,889,889,889,0
20230829,112200,57450045,889,889,889,889,0
20230829,112100,57450045,889,889,889,889,0
20230829,112000,57450045,889,889,889,889,0
20230829,111900,57450045,889,889,889,889,0
20230829,111800,57450045,889,889,889,889,4
20230829,111700,57446489,888,888,888,888,0
20230829,111600,57446489,888,889,889,888,1000
20230829,111500,56557614,890,890,890,890,0
20230829,111400,56557614,890,890,890,890,1
20230829,111300,56556724,890,890,890,890,0
20230829,111200,56556724,890,890,890,890,20
20230829,111100,56538924,890,890,890,890,768
20230829,111000,55855404,891,891,891,891,44
20230829,110900,55816200,891,891,891,891,80
20230829,110800,55744920,892,892,892,891,87
20230829,110700,55667323,892,892,892,892,30
20230829,110600,55640563,891,891,891,891,2
20230829,110500,55638781,891,891,891,891,0
20230829,110400,55638781,891,891,891,891,0
20230829,110300,55638781,891,891,891,891,0
20230829,110200,55638781,891,891,891,891,1
20230829,110100,55637890,892,890,892,890,2
20230829,110000,55636108,890,890,890,890,28
20230829,105900,55611188,890,892,892,890,53
20230829,105800,55564015,890,890,890,890,0
20230829,105700,55564015,890,890,890,890,3
20230829,105600,55561345,890,890,890,890,1
20230829,105500,55560455,892,892,892,892,2
20230829,105400,55558671,890,890,890,890,3
20230829,105300,55556001,890,890,890,890,0
20230829,105200,55556001,890,892,892,890,3
20230829,105100,55553327,892,892,892,892,0
20230829,105000,55553327,892,892,892,892,0
20230829,104900,55553327,892,892,892,892,0
20230829,104800,55553327,892,890,892,890,2001
20230829,104700,53772435,891,891,891,891,0
20230829,104600,53772435,891,891,891,891,477
20230829,104500,53347428,891,891,891,891,0
20230829,104400,53347428,891,891,891,891,300
20230829,104300,53080128,891,891,891,891,0
20230829,104200,53080128,891,891,891,891,502
20230829,104100,52632846,891,890,891,890,5253
20230829,104000,47953403,890,890,890,890,20
20230829,103900,47935603,890,890,890,890,0
20230829,103800,47935603,890,890,890,890,0
20230829,103700,47935603,890,890,890,890,615
20230829,103600,47388253,890,890,890,890,196
20230829,103500,47213813,890,889,890,889,3580
20230829,103400,44028489,889,889,889,889,233
20230829,103300,43821352,889,889,889,889,37
20230829,103200,43788459,889,889,889,889,200
20230829,103100,43610659,889,889,889,889,96
20230829,103000,43525315,889,889,889,889,573
20230829,102900,43015918,889,889,889,889,1
20230829,102800,43015029,889,889,889,889,5
20230829,102700,43010584,889,889,889,889,0
20230829,102600,43010584,889,889,889,889,210
20230829,102500,42823894,889,889,889,889,0
20230829,102400,42823894,889,889,889,889,0
20230829,102300,42823894,889,889,889,889,1623
20230829,102200,41381047,887,887,887,887,3
20230829,102100,41378386,887,887,887,887,1000
20230829,102000,40491386,887,887,887,887,1
20230829,101900,40490499,886,886,886,886,1290
20230829,101800,39347559,886,886,886,886,0
20230829,101700,39347559,886,886,886,886,300
20230829,101600,39081759,886,886,886,886,0
20230829,101500,39081759,886,886,886,886,0
20230829,101400,39081759,886,886,886,886,0
20230829,101300,39081759,886,884,886,884,4000
20230829,101200,35537923,882,882,882,882,0
20230829,101100,35537923,882,882,882,882,6
20230829,101000,35532631,882,883,883,882,10
20230829,100900,35523802,883,883,883,883,1
20230829,100800,35522919,884,884,884,884,10
20230829,100700,35514079,884,884,884,884,10
20230829,100600,35505239,884,884,884,884,0
20230829,100500,35505239,884,884,884,884,1
20230829,100400,35504355,884,884,884,884,12
20230829,100300,35493747,881,881,881,881,0
20230829,100200,35493747,881,881,881,881,0
20230829,100100,35493747,881,881,881,881,50
20230829,100000,35449697,881,881,881,881,0
20230829,095900,35449697,881,881,881,881,0
20230829,095800,35449697,881,881,881,881,24
20230829,095700,35428553,881,881,881,881,58
20230829,095600,35377455,881,884,884,881,2406
20230829,095500,33251061,880,880,880,880,2000
20230829,095400,31491061,880,881,881,880,4153
20230829,095300,27836416,880,882,884,880,4798
20230829,095200,23604187,882,882,882,882,0
20230829,095100,23604187,882,882,882,882,0
20230829,095000,23604187,882,882,882,882,0
20230829,094900,23604187,882,884,884,882,2
20230829,094800,23602421,884,884,884,884,0
20230829,094700,23602421,884,884,884,884,0
20230829,094600,23602421,884,884,884,884,8
20230829,094500,23595349,884,884,884,884,0
20230829,094400,23595349,884,884,884,884,0
20230829,094300,23595349,884,884,884,884,0
20230829,094200,23595349,884,884,884,884,0
20230829,094100,23595349,884,884,884,884,1
20230829,094000,23594465,882,883,883,882,2800
20230829,093900,21123553,883,884,884,883,300
20230829,093800,20858573,886,886,886,886,2004
20230829,093700,19083029,886,886,886,886,51
20230829,093600,19037843,885,885,885,885,23
20230829,093500,19017488,885,885,885,885,120
20230829,093400,18911288,886,886,886,886,7
20230829,093300,18905086,886,886,886,886,10
20230829,093200,18896226,886,885,887,885,1002
20230829,093100,18009453,885,885,885,876,14692
20230829,093000,5111817,885,885,885,885,0
20230829,092900,5111817,885,885,885,885,0
20230829,092800,5111817,885,887,887,885,1069
20230829,092700,4165573,887,886,887,886,180
20230829,092600,4005923,887,887,887,887,2
20230829,092500,4004149,887,887,887,887,2
20230829,092400,4002375,884,884,884,884,1
20230829,092300,4001491,889,889,889,889,3
20230829,092200,3998824,883,883,883,883,0
20230829,092100,3998824,883,886,886,883,400
20230829,092000,3644959,889,889,889,889,0
20230829,091900,3644959,889,889,889,889,0
20230829,091800,3644959,889,889,889,889,15
20230829,091700,3631624,889,889,889,889,10
20230829,091600,3622734,889,885,889,884,2002
20230829,091500,1852218,890,890,890,890,0
20230829,091400,1852218,890,890,890,890,0
20230829,091300,1852218,890,890,890,890,64
20230829,091200,1795258,890,890,890,890,38
20230829,091100,1761438,890,889,890,889,401
20230829,091000,1404549,883,883,883,883,253
20230829,090900,1181150,883,884,884,883,834
20230829,090800,444663,884,884,884,880,161
20230829,090700,302951,880,889,889,880,180
20230829,090600,144349,889,889,889,889,0
20230829,090500,144349,889,889,889,889,10
20230829,090400,135459,890,890,890,890,0
20230829,090300,135459,890,890,890,890,0
20230829,090200,135459,890,890,890,890,9
20230829,090100,127449,890,890,890,880,99
20230829,090000,40095,891,891,891,891,45