KissMeData/200230/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,201600,139843879,902,902,902,902,1418
20230830,201500,139843879,902,902,902,902,0
20230830,201400,139843879,902,902,902,902,0
20230830,201300,139843879,902,902,902,902,0
20230830,201200,139843879,902,902,902,902,0
20230830,201100,139843879,902,902,902,902,0
20230830,201000,139843879,902,902,902,902,0
20230830,200900,139843879,902,902,902,902,0
20230830,200800,139843879,902,902,902,902,0
20230830,200700,139843879,902,902,902,902,0
20230830,200600,139843879,902,902,902,902,0
20230830,200500,139843879,902,902,902,902,0
20230830,200400,139843879,902,902,902,902,0
20230830,200300,139843879,902,902,902,902,0
20230830,200200,139843879,902,902,902,902,0
20230830,200100,139843879,902,902,902,902,0
20230830,200000,139843879,902,902,902,902,0
20230830,195900,139843879,902,902,902,902,0
20230830,195800,139843879,902,902,902,902,0
20230830,195700,139843879,902,902,902,902,0
20230830,195600,139843879,902,902,902,902,0
20230830,195500,139843879,902,902,902,902,0
20230830,195400,139843879,902,902,902,902,0
20230830,195300,139843879,902,902,902,902,0
20230830,195200,139843879,902,902,902,902,0
20230830,195100,139843879,902,902,902,902,0
20230830,195000,139843879,902,902,902,902,0
20230830,194900,139843879,902,902,902,902,0
20230830,194800,139843879,902,902,902,902,0
20230830,194700,139843879,902,902,902,902,0
20230830,194600,139843879,902,902,902,902,1418
20230830,194500,139843879,902,902,902,902,0
20230830,194400,139843879,902,902,902,902,0
20230830,194300,139843879,902,902,902,902,0
20230830,194200,139843879,902,902,902,902,0
20230830,194100,139843879,902,902,902,902,0
20230830,194000,139843879,902,902,902,902,0
20230830,193900,139843879,902,902,902,902,0
20230830,193800,139843879,902,902,902,902,0
20230830,193700,139843879,902,902,902,902,0
20230830,193600,139843879,902,902,902,902,0
20230830,193500,139843879,902,902,902,902,0
20230830,193400,139843879,902,902,902,902,0
20230830,193300,139843879,902,902,902,902,0
20230830,193200,139843879,902,902,902,902,0
20230830,193100,139843879,902,902,902,902,0
20230830,193000,139843879,902,902,902,902,0
20230830,192900,139843879,902,902,902,902,0
20230830,192800,139843879,902,902,902,902,0
20230830,192700,139843879,902,902,902,902,0
20230830,192600,139843879,902,902,902,902,0
20230830,192500,139843879,902,902,902,902,0
20230830,192400,139843879,902,902,902,902,0
20230830,192300,139843879,902,902,902,902,0
20230830,192200,139843879,902,902,902,902,0
20230830,192100,139843879,902,902,902,902,0
20230830,192000,139843879,902,902,902,902,0
20230830,191900,139843879,902,902,902,902,0
20230830,191800,139843879,902,902,902,902,0
20230830,191700,139843879,902,902,902,902,0
20230830,191600,139843879,902,902,902,902,1418
20230830,191500,139843879,902,902,902,902,0
20230830,191400,139843879,902,902,902,902,0
20230830,191300,139843879,902,902,902,902,0
20230830,191200,139843879,902,902,902,902,0
20230830,191100,139843879,902,902,902,902,0
20230830,191000,139843879,902,902,902,902,0
20230830,190900,139843879,902,902,902,902,0
20230830,190800,139843879,902,902,902,902,0
20230830,190700,139843879,902,902,902,902,0
20230830,190600,139843879,902,902,902,902,0
20230830,190500,139843879,902,902,902,902,0
20230830,190400,139843879,902,902,902,902,0
20230830,190300,139843879,902,902,902,902,0
20230830,190200,139843879,902,902,902,902,0
20230830,190100,139843879,902,902,902,902,0
20230830,190000,139843879,902,902,902,902,0
20230830,185900,139843879,902,902,902,902,0
20230830,185800,139843879,902,902,902,902,0
20230830,185700,139843879,902,902,902,902,0
20230830,185600,139843879,902,902,902,902,0
20230830,185500,139843879,902,902,902,902,0
20230830,185400,139843879,902,902,902,902,0
20230830,185300,139843879,902,902,902,902,0
20230830,185200,139843879,902,902,902,902,0
20230830,185100,139843879,902,902,902,902,0
20230830,185000,139843879,902,902,902,902,0
20230830,184900,139843879,902,902,902,902,0
20230830,184800,139843879,902,902,902,902,0
20230830,184700,139843879,902,902,902,902,0
20230830,184600,139843879,902,902,902,902,1418
20230830,184500,139843879,902,902,902,902,0
20230830,184400,139843879,902,902,902,902,0
20230830,184300,139843879,902,902,902,902,0
20230830,184200,139843879,902,902,902,902,0
20230830,184100,139843879,902,902,902,902,0
20230830,184000,139843879,902,902,902,902,0
20230830,183900,139843879,902,902,902,902,0
20230830,183800,139843879,902,902,902,902,0
20230830,183700,139843879,902,902,902,902,0
20230830,183600,139843879,902,902,902,902,0
20230830,183500,139843879,902,902,902,902,0
20230830,183400,139843879,902,902,902,902,0
20230830,183300,139843879,902,902,902,902,0
20230830,183200,139843879,902,902,902,902,0
20230830,183100,139843879,902,902,902,902,0
20230830,183000,139843879,902,902,902,902,0
20230830,182900,139843879,902,902,902,902,0
20230830,182800,139843879,902,902,902,902,0
20230830,182700,139843879,902,902,902,902,0
20230830,182600,139843879,902,902,902,902,0
20230830,182500,139843879,902,902,902,902,0
20230830,182400,139843879,902,902,902,902,0
20230830,182300,139843879,902,902,902,902,0
20230830,182200,139843879,902,902,902,902,0
20230830,182100,139843879,902,902,902,902,0
20230830,182000,139843879,902,902,902,902,0
20230830,181900,139843879,902,902,902,902,0
20230830,181800,139843879,902,902,902,902,0
20230830,181700,139843879,902,902,902,902,0
20230830,181600,139843879,902,902,902,902,1418
20230830,181500,139843879,902,902,902,902,0
20230830,181400,139843879,902,902,902,902,0
20230830,181300,139843879,902,902,902,902,0
20230830,181200,139843879,902,902,902,902,0
20230830,181100,139843879,902,902,902,902,0
20230830,181000,139843879,902,902,902,902,0
20230830,180900,139843879,902,902,902,902,0
20230830,180800,139843879,902,902,902,902,0
20230830,180700,139843879,902,902,902,902,0
20230830,180600,139843879,902,902,902,902,0
20230830,180500,139843879,902,902,902,902,0
20230830,180400,139843879,902,902,902,902,0
20230830,180300,139843879,902,902,902,902,0
20230830,180200,139843879,902,902,902,902,0
20230830,180100,139843879,902,902,902,902,0
20230830,180000,139843879,902,902,902,902,0
20230830,175900,139843879,902,902,902,902,0
20230830,175800,139843879,902,902,902,902,0
20230830,175700,139843879,902,902,902,902,0
20230830,175600,139843879,902,902,902,902,0
20230830,175500,139843879,902,902,902,902,0
20230830,175400,139843879,902,902,902,902,0
20230830,175300,139843879,902,902,902,902,0
20230830,175200,139843879,902,902,902,902,0
20230830,175100,139843879,902,902,902,902,0
20230830,175000,139843879,902,902,902,902,0
20230830,174900,139843879,902,902,902,902,0
20230830,174800,139843879,902,902,902,902,0
20230830,174700,139843879,902,902,902,902,0
20230830,174600,139843879,902,902,902,902,1418
20230830,174500,139843879,902,902,902,902,0
20230830,174400,139843879,902,902,902,902,0
20230830,174300,139843879,902,902,902,902,0
20230830,174200,139843879,902,902,902,902,0
20230830,174100,139843879,902,902,902,902,0
20230830,174000,139843879,902,902,902,902,0
20230830,173900,139843879,902,902,902,902,0
20230830,173800,139843879,902,902,902,902,0
20230830,173700,139843879,902,902,902,902,0
20230830,173600,139843879,902,902,902,902,0
20230830,173500,139843879,902,902,902,902,0
20230830,173400,139843879,902,902,902,902,0
20230830,173300,139843879,902,902,902,902,0
20230830,173200,139843879,902,902,902,902,0
20230830,173100,139843879,902,902,902,902,0
20230830,173000,139843879,902,902,902,902,0
20230830,172900,139843879,902,902,902,902,0
20230830,172800,139843879,902,902,902,902,0
20230830,172700,139843879,902,902,902,902,0
20230830,172600,139843879,902,902,902,902,0
20230830,172500,139843879,902,902,902,902,0
20230830,172400,139843879,902,902,902,902,0
20230830,172300,139843879,902,902,902,902,0
20230830,172200,139843879,902,902,902,902,0
20230830,172100,139843879,902,902,902,902,0
20230830,172000,139843879,902,902,902,902,0
20230830,171900,139843879,902,902,902,902,0
20230830,171800,139843879,902,902,902,902,0
20230830,171700,139843879,902,902,902,902,0
20230830,171600,139843879,902,902,902,902,1418
20230830,171500,139843879,902,902,902,902,0
20230830,171400,139843879,902,902,902,902,0
20230830,171300,139843879,902,902,902,902,0
20230830,171200,139843879,902,902,902,902,0
20230830,171100,139843879,902,902,902,902,0
20230830,171000,139843879,902,902,902,902,0
20230830,170900,139843879,902,902,902,902,0
20230830,170800,139843879,902,902,902,902,0
20230830,170700,139843879,902,902,902,902,0
20230830,170600,139843879,902,902,902,902,0
20230830,170500,139843879,902,902,902,902,0
20230830,170400,139843879,902,902,902,902,0
20230830,170300,139843879,902,902,902,902,0
20230830,170200,139843879,902,902,902,902,0
20230830,170100,139843879,902,902,902,902,0
20230830,170000,139843879,902,902,902,902,0
20230830,165900,139843879,902,902,902,902,0
20230830,165800,139843879,902,902,902,902,0
20230830,165700,139843879,902,902,902,902,0
20230830,165600,139843879,902,902,902,902,0
20230830,165500,139843879,902,902,902,902,0
20230830,165400,139843879,902,902,902,902,0
20230830,165300,139843879,902,902,902,902,0
20230830,165200,139843879,902,902,902,902,0
20230830,165100,139843879,902,902,902,902,0
20230830,165000,139843879,902,902,902,902,0
20230830,164900,139843879,902,902,902,902,0
20230830,164800,139843879,902,902,902,902,0
20230830,164700,139843879,902,902,902,902,0
20230830,164600,139843879,902,902,902,902,1418
20230830,164500,139843879,902,902,902,902,0
20230830,164400,139843879,902,902,902,902,0
20230830,164300,139843879,902,902,902,902,0
20230830,164200,139843879,902,902,902,902,0
20230830,164100,139843879,902,902,902,902,0
20230830,164000,139843879,902,902,902,902,0
20230830,163900,139843879,902,902,902,902,0
20230830,163800,139843879,902,902,902,902,0
20230830,163700,139843879,902,902,902,902,0
20230830,163600,139843879,902,902,902,902,0
20230830,163500,139843879,902,902,902,902,0
20230830,163400,139843879,902,902,902,902,0
20230830,163300,139843879,902,902,902,902,0
20230830,163200,139843879,902,902,902,902,0
20230830,163100,139843879,902,902,902,902,0
20230830,163000,139843879,902,902,902,902,0
20230830,162900,139843879,902,902,902,902,0
20230830,162800,139843879,902,902,902,902,0
20230830,162700,139843879,902,902,902,902,0
20230830,162600,139843879,902,902,902,902,0
20230830,162500,139843879,902,902,902,902,0
20230830,162400,139843879,902,902,902,902,0
20230830,162300,139843879,902,902,902,902,0
20230830,162200,139843879,902,902,902,902,0
20230830,162100,139843879,902,902,902,902,0
20230830,162000,139843879,902,902,902,902,0
20230830,161900,139843879,902,902,902,902,0
20230830,161800,139843879,902,902,902,902,0
20230830,161700,139843879,902,902,902,902,0
20230830,161600,139843879,902,902,902,902,1418
20230830,161500,139843879,902,902,902,902,0
20230830,161400,139843879,902,902,902,902,0
20230830,161300,139843879,902,902,902,902,0
20230830,161200,139843879,902,902,902,902,0
20230830,161100,139843879,902,902,902,902,0
20230830,161000,139843879,902,902,902,902,0
20230830,160900,139843879,902,902,902,902,0
20230830,160800,139843879,902,902,902,902,0
20230830,160700,139843879,902,902,902,902,0
20230830,160600,139843879,902,902,902,902,0
20230830,160500,139843879,902,902,902,902,0
20230830,160400,139843879,902,902,902,902,0
20230830,160300,139843879,902,902,902,902,0
20230830,160200,139843879,902,902,902,902,0
20230830,160100,139843879,902,902,902,902,0
20230830,160000,139843879,902,902,902,902,0
20230830,155900,139843879,902,902,902,902,0
20230830,155800,139843879,902,902,902,902,0
20230830,155700,139843879,902,902,902,902,0
20230830,155600,139843879,902,902,902,902,0
20230830,155500,139843879,902,902,902,902,0
20230830,155400,139843879,902,902,902,902,0
20230830,155300,139843879,902,902,902,902,0
20230830,155200,139843879,902,902,902,902,0
20230830,155100,139843879,902,902,902,902,0
20230830,155000,139843879,902,902,902,902,0
20230830,154900,139843879,902,902,902,902,0
20230830,154800,139843879,902,902,902,902,0
20230830,154700,139843879,902,902,902,902,0
20230830,154600,139843879,902,902,902,902,1418
20230830,154500,139843879,902,902,902,902,0
20230830,154400,139843879,902,902,902,902,0
20230830,154300,139843879,902,902,902,902,0
20230830,154200,139843879,902,902,902,902,0
20230830,154100,139843879,902,902,902,902,0
20230830,154000,139843879,902,902,902,902,0
20230830,153900,139843879,902,902,902,902,0
20230830,153800,139843879,902,902,902,902,0
20230830,153700,139843879,902,902,902,902,0
20230830,153600,139843879,902,902,902,902,0
20230830,153500,139843879,902,902,902,902,0
20230830,153400,139843879,902,902,902,902,0
20230830,153300,139843879,902,902,902,902,0
20230830,153200,139843879,902,902,902,902,0
20230830,153100,139843879,902,902,902,902,0
20230830,153000,139843879,902,902,902,902,1418
20230830,152900,138564843,902,902,902,902,0
20230830,152800,138564843,902,902,902,902,0
20230830,152700,138564843,902,902,902,902,0
20230830,152600,138564843,902,902,902,902,0
20230830,152500,138564843,902,902,902,902,0
20230830,152400,138564843,902,902,902,902,0
20230830,152300,138564843,902,902,902,902,0
20230830,152200,138564843,902,902,902,902,0
20230830,152100,138564843,902,902,902,902,0
20230830,152000,138564843,902,902,902,902,0
20230830,151900,138564843,902,902,902,902,13
20230830,151800,138553117,901,901,901,901,2825
20230830,151700,136007792,902,902,902,902,35
20230830,151600,135976222,902,902,902,902,7
20230830,151500,135969908,902,901,902,901,3806
20230830,151400,132537071,901,901,901,901,70
20230830,151300,132474001,900,901,901,900,111
20230830,151200,132374091,901,901,901,901,11
20230830,151100,132364180,901,901,901,901,0
20230830,151000,132364180,901,900,901,900,503
20230830,150900,131911366,902,902,902,902,0
20230830,150800,131911366,902,902,902,902,0
20230830,150700,131911366,902,902,902,902,0
20230830,150600,131911366,902,902,902,902,0
20230830,150500,131911366,902,902,902,902,0
20230830,150400,131911366,902,902,902,902,0
20230830,150300,131911366,902,902,902,902,0
20230830,150200,131911366,902,902,902,902,0
20230830,150100,131911366,902,902,902,900,3010
20230830,150000,129202346,902,902,902,902,1
20230830,145900,129201444,902,902,902,902,0
20230830,145800,129201444,902,902,902,902,34
20230830,145700,129170776,902,902,902,902,0
20230830,145600,129170776,902,902,902,902,0
20230830,145500,129170776,902,902,902,902,0
20230830,145400,129170776,902,902,902,902,0
20230830,145300,129170776,902,902,902,902,0
20230830,145200,129170776,902,902,902,902,0
20230830,145100,129170776,902,902,902,902,0
20230830,145000,129170776,902,902,902,902,0
20230830,144900,129170776,902,902,902,902,0
20230830,144800,129170776,902,902,902,902,4
20230830,144700,129167168,902,902,902,902,146
20230830,144600,129035476,902,900,902,900,671
20230830,144500,128431574,902,902,902,902,0
20230830,144400,128431574,902,902,902,902,0
20230830,144300,128431574,902,902,902,902,0
20230830,144200,128431574,902,902,902,902,1
20230830,144100,128430672,902,902,902,902,1
20230830,144000,128429770,900,900,900,900,0
20230830,143900,128429770,900,900,900,900,0
20230830,143800,128429770,900,900,900,900,0
20230830,143700,128429770,900,900,900,900,0
20230830,143600,128429770,900,900,900,900,0
20230830,143500,128429770,900,900,900,900,1301
20230830,143400,127258870,900,900,900,900,0
20230830,143300,127258870,900,900,900,900,0
20230830,143200,127258870,900,900,900,900,0
20230830,143100,127258870,900,900,900,900,101
20230830,143000,127167970,902,902,902,902,0
20230830,142900,127167970,902,902,902,902,0
20230830,142800,127167970,902,902,902,902,0
20230830,142700,127167970,902,902,902,902,0
20230830,142600,127167970,902,902,902,902,2
20230830,142500,127166166,899,899,899,899,0
20230830,142400,127166166,899,900,900,899,6500
20230830,142300,121321364,900,900,900,900,0
20230830,142200,121321364,900,901,901,900,60
20230830,142100,121267326,903,903,903,903,0
20230830,142000,121267326,903,903,903,903,0
20230830,141900,121267326,903,903,903,903,0
20230830,141800,121267326,903,903,903,903,30
20230830,141700,121240236,904,904,904,904,0
20230830,141600,121240236,904,904,904,904,0
20230830,141500,121240236,904,904,904,904,0
20230830,141400,121240236,904,904,904,904,0
20230830,141300,121240236,904,903,904,903,3
20230830,141200,121237526,900,900,900,900,0
20230830,141100,121237526,900,900,900,900,500
20230830,141000,120787526,900,900,900,900,2
20230830,140900,120785726,900,904,904,900,2
20230830,140800,120783922,900,900,904,900,12
20230830,140700,120773115,902,902,902,902,1
20230830,140600,120772213,904,904,904,904,1
20230830,140500,120771309,903,903,903,903,1
20230830,140400,120770406,903,903,903,903,305
20230830,140300,120494991,903,903,903,903,1702
20230830,140200,118958085,902,902,902,902,0
20230830,140100,118958085,902,901,902,901,5166
20230830,140000,114301847,899,899,899,899,1400
20230830,135900,113043247,901,901,901,901,0
20230830,135800,113043247,901,901,901,901,0
20230830,135700,113043247,901,901,901,901,1
20230830,135600,113042346,900,900,900,900,4840
20230830,135500,108686346,900,900,900,900,0
20230830,135400,108686346,900,900,900,900,82
20230830,135300,108612546,899,899,899,899,0
20230830,135200,108612546,899,899,899,899,0
20230830,135100,108612546,899,899,899,899,1000
20230830,135000,107713546,900,900,900,900,0
20230830,134900,107713546,900,900,900,900,1
20230830,134800,107712646,900,900,900,900,0
20230830,134700,107712646,900,900,900,900,1
20230830,134600,107711746,900,900,900,900,0
20230830,134500,107711746,900,900,900,900,0
20230830,134400,107711746,900,900,900,900,0
20230830,134300,107711746,900,900,900,900,0
20230830,134200,107711746,900,900,900,900,0
20230830,134100,107711746,900,900,900,900,1
20230830,134000,107710846,899,899,899,899,0
20230830,133900,107710846,899,900,900,899,101
20230830,133800,107620046,899,899,899,899,0
20230830,133700,107620046,899,899,899,899,2845
20230830,133600,105062391,898,897,898,897,2312
20230830,133500,102986722,897,897,897,897,0
20230830,133400,102986722,897,897,897,897,0
20230830,133300,102986722,897,897,897,897,0
20230830,133200,102986722,897,897,897,897,1226
20230830,133100,101887000,897,897,897,897,0
20230830,133000,101887000,897,897,897,897,0
20230830,132900,101887000,897,895,897,895,1001
20230830,132800,100991103,896,896,896,896,1000
20230830,132700,100095103,894,894,894,894,10
20230830,132600,100086163,898,898,898,898,0
20230830,132500,100086163,898,898,898,898,0
20230830,132400,100086163,898,898,898,898,0
20230830,132300,100086163,898,898,898,898,0
20230830,132200,100086163,898,898,898,898,0
20230830,132100,100086163,898,898,898,898,1
20230830,132000,100085265,894,894,894,894,1001
20230830,131900,99190371,894,895,895,894,1411
20230830,131800,97928526,895,896,896,895,3000
20230830,131700,95241526,897,897,897,897,445
20230830,131600,94842361,898,898,898,898,0
20230830,131500,94842361,898,898,898,898,0
20230830,131400,94842361,898,897,898,897,2000
20230830,131300,93048360,897,897,897,897,0
20230830,131200,93048360,897,897,897,897,0
20230830,131100,93048360,897,896,897,896,1322
20230830,131000,91863847,896,896,896,896,25
20230830,130900,91841447,895,895,895,895,0
20230830,130800,91841447,895,895,895,895,0
20230830,130700,91841447,895,895,895,895,0
20230830,130600,91841447,895,895,895,895,0
20230830,130500,91841447,895,895,895,895,0
20230830,130400,91841447,895,895,895,895,0
20230830,130300,91841447,895,895,895,895,0
20230830,130200,91841447,895,895,895,895,0
20230830,130100,91841447,895,895,895,895,5
20230830,130000,91836972,895,895,895,895,0
20230830,125900,91836972,895,895,895,895,0
20230830,125800,91836972,895,895,895,895,82
20230830,125700,91763582,895,895,895,895,12
20230830,125600,91752842,895,895,895,895,0
20230830,125500,91752842,895,895,895,895,0
20230830,125400,91752842,895,895,895,895,0
20230830,125300,91752842,895,895,895,895,0
20230830,125200,91752842,895,895,895,895,0
20230830,125100,91752842,895,895,895,895,0
20230830,125000,91752842,895,895,895,895,0
20230830,124900,91752842,895,895,895,895,0
20230830,124800,91752842,895,895,895,895,0
20230830,124700,91752842,895,895,895,895,124
20230830,124600,91641862,894,894,894,894,2200
20230830,124500,89675062,894,894,894,894,0
20230830,124400,89675062,894,894,894,894,0
20230830,124300,89675062,894,894,894,894,0
20230830,124200,89675062,894,894,894,894,0
20230830,124100,89675062,894,894,894,894,0
20230830,124000,89675062,894,894,894,894,50
20230830,123900,89630362,893,893,893,893,0
20230830,123800,89630362,893,893,893,893,200
20230830,123700,89451762,893,893,893,893,0
20230830,123600,89451762,893,893,893,893,7421
20230830,123500,82824809,893,893,893,893,0
20230830,123400,82824809,893,893,893,893,0
20230830,123300,82824809,893,893,893,893,0
20230830,123200,82824809,893,893,893,893,0
20230830,123100,82824809,893,893,893,893,0
20230830,123000,82824809,893,893,893,893,0
20230830,122900,82824809,893,893,893,893,0
20230830,122800,82824809,893,893,893,893,599
20230830,122700,82289902,893,893,893,893,1961
20230830,122600,80538729,895,895,895,895,10
20230830,122500,80529779,894,894,894,894,0
20230830,122400,80529779,894,894,894,894,100
20230830,122300,80440379,894,894,894,894,0
20230830,122200,80440379,894,894,894,894,0
20230830,122100,80440379,894,894,894,894,1370
20230830,122000,79215599,894,894,894,894,0
20230830,121900,79215599,894,895,895,894,999
20230830,121800,78321979,898,898,898,898,0
20230830,121700,78321979,898,898,898,898,0
20230830,121600,78321979,898,898,898,898,0
20230830,121500,78321979,898,898,898,898,0
20230830,121400,78321979,898,898,898,898,0
20230830,121300,78321979,898,898,898,898,0
20230830,121200,78321979,898,898,898,898,0
20230830,121100,78321979,898,898,898,898,0
20230830,121000,78321979,898,898,898,898,0
20230830,120900,78321979,898,898,898,898,0
20230830,120800,78321979,898,898,898,898,0
20230830,120700,78321979,898,898,898,898,0
20230830,120600,78321979,898,898,898,898,2
20230830,120500,78320183,895,894,895,894,1556
20230830,120400,76928119,894,894,894,894,10
20230830,120300,76919179,893,893,893,893,0
20230830,120200,76919179,893,893,893,893,442
20230830,120100,76524473,893,893,893,893,1594
20230830,120000,75101031,894,894,894,894,0
20230830,115900,75101031,894,894,894,894,0
20230830,115800,75101031,894,894,894,894,434
20230830,115700,74713035,895,895,895,895,1000
20230830,115600,73818035,895,896,896,895,961
20230830,115500,72957633,895,895,895,895,0
20230830,115400,72957633,895,895,896,895,4569
20230830,115300,68868216,896,898,898,896,337
20230830,115200,68566261,898,898,898,898,1
20230830,115100,68565363,896,896,896,896,160
20230830,115000,68422003,896,898,898,896,152
20230830,114900,68285725,899,899,899,899,0
20230830,114800,68285725,899,899,899,899,0
20230830,114700,68285725,899,899,899,899,0
20230830,114600,68285725,899,899,899,899,0
20230830,114500,68285725,899,899,899,899,2
20230830,114400,68283927,894,894,894,894,118
20230830,114300,68178435,895,895,895,895,0
20230830,114200,68178435,895,895,895,895,1700
20230830,114100,66656935,895,897,897,895,6200
20230830,114000,61107627,899,899,899,899,0
20230830,113900,61107627,899,899,899,899,0
20230830,113800,61107627,899,899,899,899,14
20230830,113700,61095041,898,898,898,898,0
20230830,113600,61095041,898,898,898,898,1
20230830,113500,61094143,899,899,899,899,94
20230830,113400,61009637,899,899,899,899,0
20230830,113300,61009637,899,899,899,899,1
20230830,113200,61008738,896,896,896,896,0
20230830,113100,61008738,896,896,896,896,0
20230830,113000,61008738,896,896,896,896,0
20230830,112900,61008738,896,896,896,896,0
20230830,112800,61008738,896,896,896,896,971
20230830,112700,60138722,896,896,896,896,0
20230830,112600,60138722,896,896,896,896,20
20230830,112500,60120802,896,896,896,896,0
20230830,112400,60120802,896,896,896,896,0
20230830,112300,60120802,896,896,896,896,5
20230830,112200,60116322,896,896,896,896,4
20230830,112100,60112738,896,896,896,896,15
20230830,112000,60099298,896,896,896,896,52
20230830,111900,60052706,896,896,896,896,0
20230830,111800,60052706,896,898,898,896,2000
20230830,111700,58260638,898,897,898,897,1700
20230830,111600,56734796,896,896,896,896,100
20230830,111500,56645196,896,896,896,896,589
20230830,111400,56117452,896,896,896,896,0
20230830,111300,56117452,896,896,896,896,0
20230830,111200,56117452,896,896,896,896,0
20230830,111100,56117452,896,896,896,896,5
20230830,111000,56112972,896,896,896,896,0
20230830,110900,56112972,896,896,896,896,0
20230830,110800,56112972,896,896,896,896,20
20230830,110700,56095052,896,896,896,896,8
20230830,110600,56087884,895,895,895,895,112
20230830,110500,55987644,895,895,895,895,0
20230830,110400,55987644,895,895,895,895,188
20230830,110300,55819384,895,895,895,895,1
20230830,110200,55818489,895,895,895,895,0
20230830,110100,55818489,895,895,895,895,28
20230830,110000,55793429,895,895,895,895,100
20230830,105900,55703929,895,895,895,895,0
20230830,105800,55703929,895,895,895,895,0
20230830,105700,55703929,895,895,895,895,0
20230830,105600,55703929,895,895,895,895,110
20230830,105500,55605479,895,895,895,895,54
20230830,105400,55557149,895,895,895,895,100
20230830,105300,55467649,895,894,895,894,587
20230830,105200,54942369,894,894,894,894,0
20230830,105100,54942369,894,894,894,894,0
20230830,105000,54942369,894,894,894,894,3
20230830,104900,54939687,894,894,894,894,5
20230830,104800,54935217,891,891,891,891,0
20230830,104700,54935217,891,891,891,891,0
20230830,104600,54935217,891,891,891,891,0
20230830,104500,54935217,891,891,891,891,0
20230830,104400,54935217,891,891,891,891,0
20230830,104300,54935217,891,892,892,891,3000
20230830,104200,52261095,892,893,893,892,100
20230830,104100,52171841,892,892,892,892,0
20230830,104000,52171841,892,892,892,892,0
20230830,103900,52171841,892,892,892,892,0
20230830,103800,52171841,892,892,892,892,0
20230830,103700,52171841,892,893,893,892,5030
20230830,103600,47684979,893,894,894,893,37
20230830,103500,47651931,894,894,894,894,0
20230830,103400,47651931,894,894,894,894,0
20230830,103300,47651931,894,894,894,894,0
20230830,103200,47651931,894,894,894,894,0
20230830,103100,47651931,894,894,894,894,38
20230830,103000,47617959,894,895,895,894,1564
20230830,102900,46218780,895,897,897,895,1134
20230830,102800,45203182,899,899,899,899,10
20230830,102700,45194192,898,898,898,898,0
20230830,102600,45194192,898,898,898,898,0
20230830,102500,45194192,898,898,898,898,59
20230830,102400,45141210,898,898,898,898,30
20230830,102300,45114270,898,898,898,898,200
20230830,102200,44934670,898,898,898,898,0
20230830,102100,44934670,898,898,898,898,3
20230830,102000,44931976,898,898,898,898,2304
20230830,101900,42862984,898,898,898,898,29
20230830,101800,42836942,898,898,898,898,50
20230830,101700,42792042,897,897,897,897,0
20230830,101600,42792042,897,897,897,897,2
20230830,101500,42790248,897,897,897,897,67
20230830,101400,42730149,897,897,897,897,0
20230830,101300,42730149,897,897,897,897,0
20230830,101200,42730149,897,897,897,897,0
20230830,101100,42730149,897,897,897,897,0
20230830,101000,42730149,897,897,897,897,1000
20230830,100900,41833149,897,897,897,897,154
20230830,100800,41695011,897,897,897,897,0
20230830,100700,41695011,897,897,897,897,36
20230830,100600,41662719,896,896,896,896,0
20230830,100500,41662719,896,896,896,896,29
20230830,100400,41636735,896,896,896,896,111
20230830,100300,41537279,896,896,896,896,830
20230830,100200,40793599,895,895,895,895,1000
20230830,100100,39898599,895,895,895,895,0
20230830,100000,39898599,895,896,896,895,58
20230830,095900,39846683,895,895,895,895,0
20230830,095800,39846683,895,896,896,895,2
20230830,095700,39844892,896,896,896,896,22
20230830,095600,39825180,896,896,896,896,80
20230830,095500,39753500,895,896,896,895,99
20230830,095400,39664846,896,896,896,896,3
20230830,095300,39662158,896,896,896,896,0
20230830,095200,39662158,896,896,896,896,20
20230830,095100,39644238,895,895,895,895,200
20230830,095000,39465238,895,895,895,895,0
20230830,094900,39465238,895,895,895,895,41
20230830,094800,39428543,895,895,895,895,210
20230830,094700,39240593,895,895,895,895,1
20230830,094600,39239698,895,895,895,895,100
20230830,094500,39150198,894,894,894,894,100
20230830,094400,39060798,894,894,894,894,0
20230830,094300,39060798,894,894,894,894,240
20230830,094200,38846238,891,891,891,891,0
20230830,094100,38846238,891,891,891,890,1300
20230830,094000,37688754,893,894,894,893,47
20230830,093900,37646759,894,894,894,894,35
20230830,093800,37615469,894,894,894,894,1
20230830,093700,37614575,895,895,895,895,51
20230830,093600,37568930,894,893,894,893,2059
20230830,093500,35729191,891,891,891,891,0
20230830,093400,35729191,891,891,891,891,0
20230830,093300,35729191,891,891,891,891,0
20230830,093200,35729191,891,891,892,891,3002
20230830,093100,33052707,891,891,891,891,1
20230830,093000,33051816,890,890,890,890,0
20230830,092900,33051816,890,890,890,890,499
20230830,092800,32607706,890,890,890,890,0
20230830,092700,32607706,890,890,890,890,0
20230830,092600,32607706,890,890,890,890,0
20230830,092500,32607706,890,890,890,890,0
20230830,092400,32607706,890,890,890,890,0
20230830,092300,32607706,890,890,890,890,0
20230830,092200,32607706,890,890,890,890,371
20230830,092100,32277516,890,890,890,890,72
20230830,092000,32213436,891,891,891,891,125
20230830,091900,32102061,890,892,892,890,385
20230830,091800,31759409,892,892,892,892,2
20230830,091700,31757625,890,890,890,890,0
20230830,091600,31757625,890,890,890,890,0
20230830,091500,31757625,890,891,891,890,93
20230830,091400,31674792,891,891,891,891,69
20230830,091300,31613313,891,891,891,891,23
20230830,091200,31592820,890,890,890,890,111
20230830,091100,31494030,887,890,890,887,5024
20230830,091000,27027318,888,888,888,888,0
20230830,090900,27027318,888,888,888,888,222
20230830,090800,26830182,887,888,888,887,200
20230830,090700,26652736,889,889,889,889,22974
20230830,090600,6228850,890,899,899,890,339
20230830,090500,5926990,907,890,907,890,3015
20230830,090400,3214873,892,892,892,892,1
20230830,090300,3213981,886,887,887,886,766
20230830,090200,2534846,886,886,886,886,0
20230830,090100,2534846,886,886,886,886,0
20230830,090000,2534846,886,886,886,886,2861