KissMeData/015020/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,185500,928987350,785,785,785,785,7509
20230831,185400,928987350,785,785,785,785,0
20230831,185300,928987350,785,785,785,785,0
20230831,185200,928987350,785,785,785,785,0
20230831,185100,928987350,785,785,785,785,0
20230831,185000,928987350,785,785,785,785,0
20230831,184900,928987350,785,785,785,785,0
20230831,184800,928987350,785,785,785,785,0
20230831,184700,928987350,785,785,785,785,0
20230831,184600,928987350,785,785,785,785,0
20230831,184500,928987350,785,785,785,785,0
20230831,184400,928987350,785,785,785,785,0
20230831,184300,928987350,785,785,785,785,0
20230831,184200,928987350,785,785,785,785,0
20230831,184100,928987350,785,785,785,785,0
20230831,184000,928987350,785,785,785,785,0
20230831,183900,928987350,785,785,785,785,0
20230831,183800,928987350,785,785,785,785,0
20230831,183700,928987350,785,785,785,785,0
20230831,183600,928987350,785,785,785,785,0
20230831,183500,928987350,785,785,785,785,0
20230831,183400,928987350,785,785,785,785,0
20230831,183300,928987350,785,785,785,785,0
20230831,183200,928987350,785,785,785,785,0
20230831,183100,928987350,785,785,785,785,0
20230831,183000,928987350,785,785,785,785,0
20230831,182900,928987350,785,785,785,785,0
20230831,182800,928987350,785,785,785,785,0
20230831,182700,928987350,785,785,785,785,0
20230831,182600,928987350,785,785,785,785,0
20230831,182500,928987350,785,785,785,785,7509
20230831,182400,928987350,785,785,785,785,0
20230831,182300,928987350,785,785,785,785,0
20230831,182200,928987350,785,785,785,785,0
20230831,182100,928987350,785,785,785,785,0
20230831,182000,928987350,785,785,785,785,0
20230831,181900,928987350,785,785,785,785,0
20230831,181800,928987350,785,785,785,785,0
20230831,181700,928987350,785,785,785,785,0
20230831,181600,928987350,785,785,785,785,0
20230831,181500,928987350,785,785,785,785,0
20230831,181400,928987350,785,785,785,785,0
20230831,181300,928987350,785,785,785,785,0
20230831,181200,928987350,785,785,785,785,0
20230831,181100,928987350,785,785,785,785,0
20230831,181000,928987350,785,785,785,785,0
20230831,180900,928987350,785,785,785,785,0
20230831,180800,928987350,785,785,785,785,0
20230831,180700,928987350,785,785,785,785,0
20230831,180600,928987350,785,785,785,785,0
20230831,180500,928987350,785,785,785,785,0
20230831,180400,928987350,785,785,785,785,0
20230831,180300,928987350,785,785,785,785,0
20230831,180200,928987350,785,785,785,785,0
20230831,180100,928987350,785,785,785,785,0
20230831,180000,928987350,785,785,785,785,0
20230831,175900,928987350,785,785,785,785,0
20230831,175800,928987350,785,785,785,785,0
20230831,175700,928987350,785,785,785,785,0
20230831,175600,928987350,785,785,785,785,0
20230831,175500,928987350,785,785,785,785,7509
20230831,175400,928987350,785,785,785,785,0
20230831,175300,928987350,785,785,785,785,0
20230831,175200,928987350,785,785,785,785,0
20230831,175100,928987350,785,785,785,785,0
20230831,175000,928987350,785,785,785,785,0
20230831,174900,928987350,785,785,785,785,0
20230831,174800,928987350,785,785,785,785,0
20230831,174700,928987350,785,785,785,785,0
20230831,174600,928987350,785,785,785,785,0
20230831,174500,928987350,785,785,785,785,0
20230831,174400,928987350,785,785,785,785,0
20230831,174300,928987350,785,785,785,785,0
20230831,174200,928987350,785,785,785,785,0
20230831,174100,928987350,785,785,785,785,0
20230831,174000,928987350,785,785,785,785,0
20230831,173900,928987350,785,785,785,785,0
20230831,173800,928987350,785,785,785,785,0
20230831,173700,928987350,785,785,785,785,0
20230831,173600,928987350,785,785,785,785,0
20230831,173500,928987350,785,785,785,785,0
20230831,173400,928987350,785,785,785,785,0
20230831,173300,928987350,785,785,785,785,0
20230831,173200,928987350,785,785,785,785,0
20230831,173100,928987350,785,785,785,785,0
20230831,173000,928987350,785,785,785,785,0
20230831,172900,928987350,785,785,785,785,0
20230831,172800,928987350,785,785,785,785,0
20230831,172700,928987350,785,785,785,785,0
20230831,172600,928987350,785,785,785,785,0
20230831,172500,928987350,785,785,785,785,7509
20230831,172400,928987350,785,785,785,785,0
20230831,172300,928987350,785,785,785,785,0
20230831,172200,928987350,785,785,785,785,0
20230831,172100,928987350,785,785,785,785,0
20230831,172000,928987350,785,785,785,785,0
20230831,171900,928987350,785,785,785,785,0
20230831,171800,928987350,785,785,785,785,0
20230831,171700,928987350,785,785,785,785,0
20230831,171600,928987350,785,785,785,785,0
20230831,171500,928987350,785,785,785,785,0
20230831,171400,928987350,785,785,785,785,0
20230831,171300,928987350,785,785,785,785,0
20230831,171200,928987350,785,785,785,785,0
20230831,171100,928987350,785,785,785,785,0
20230831,171000,928987350,785,785,785,785,0
20230831,170900,928987350,785,785,785,785,0
20230831,170800,928987350,785,785,785,785,0
20230831,170700,928987350,785,785,785,785,0
20230831,170600,928987350,785,785,785,785,0
20230831,170500,928987350,785,785,785,785,0
20230831,170400,928987350,785,785,785,785,0
20230831,170300,928987350,785,785,785,785,0
20230831,170200,928987350,785,785,785,785,0
20230831,170100,928987350,785,785,785,785,0
20230831,170000,928987350,785,785,785,785,0
20230831,165900,928987350,785,785,785,785,0
20230831,165800,928987350,785,785,785,785,0
20230831,165700,928987350,785,785,785,785,0
20230831,165600,928987350,785,785,785,785,0
20230831,165500,928987350,785,785,785,785,7509
20230831,165400,928987350,785,785,785,785,0
20230831,165300,928987350,785,785,785,785,0
20230831,165200,928987350,785,785,785,785,0
20230831,165100,928987350,785,785,785,785,0
20230831,165000,928987350,785,785,785,785,0
20230831,164900,928987350,785,785,785,785,0
20230831,164800,928987350,785,785,785,785,0
20230831,164700,928987350,785,785,785,785,0
20230831,164600,928987350,785,785,785,785,0
20230831,164500,928987350,785,785,785,785,0
20230831,164400,928987350,785,785,785,785,0
20230831,164300,928987350,785,785,785,785,0
20230831,164200,928987350,785,785,785,785,0
20230831,164100,928987350,785,785,785,785,0
20230831,164000,928987350,785,785,785,785,0
20230831,163900,928987350,785,785,785,785,0
20230831,163800,928987350,785,785,785,785,0
20230831,163700,928987350,785,785,785,785,0
20230831,163600,928987350,785,785,785,785,0
20230831,163500,928987350,785,785,785,785,0
20230831,163400,928987350,785,785,785,785,0
20230831,163300,928987350,785,785,785,785,0
20230831,163200,928987350,785,785,785,785,0
20230831,163100,928987350,785,785,785,785,0
20230831,163000,928987350,785,785,785,785,0
20230831,162900,928987350,785,785,785,785,0
20230831,162800,928987350,785,785,785,785,0
20230831,162700,928987350,785,785,785,785,0
20230831,162600,928987350,785,785,785,785,0
20230831,162500,928987350,785,785,785,785,7509
20230831,162400,928987350,785,785,785,785,0
20230831,162300,928987350,785,785,785,785,0
20230831,162200,928987350,785,785,785,785,0
20230831,162100,928987350,785,785,785,785,0
20230831,162000,928987350,785,785,785,785,0
20230831,161900,928987350,785,785,785,785,0
20230831,161800,928987350,785,785,785,785,0
20230831,161700,928987350,785,785,785,785,0
20230831,161600,928987350,785,785,785,785,0
20230831,161500,928987350,785,785,785,785,0
20230831,161400,928987350,785,785,785,785,0
20230831,161300,928987350,785,785,785,785,0
20230831,161200,928987350,785,785,785,785,0
20230831,161100,928987350,785,785,785,785,0
20230831,161000,928987350,785,785,785,785,0
20230831,160900,928987350,785,785,785,785,0
20230831,160800,928987350,785,785,785,785,0
20230831,160700,928987350,785,785,785,785,0
20230831,160600,928987350,785,785,785,785,0
20230831,160500,928987350,785,785,785,785,0
20230831,160400,928987350,785,785,785,785,0
20230831,160300,928987350,785,785,785,785,0
20230831,160200,928987350,785,785,785,785,0
20230831,160100,928987350,785,785,785,785,0
20230831,160000,928987350,785,785,785,785,0
20230831,155900,928987350,785,785,785,785,0
20230831,155800,928987350,785,785,785,785,0
20230831,155700,928987350,785,785,785,785,0
20230831,155600,928987350,785,785,785,785,0
20230831,155500,928987350,785,785,785,785,7509
20230831,155400,928987350,785,785,785,785,0
20230831,155300,928987350,785,785,785,785,0
20230831,155200,928987350,785,785,785,785,0
20230831,155100,928987350,785,785,785,785,0
20230831,155000,928987350,785,785,785,785,0
20230831,154900,928987350,785,785,785,785,0
20230831,154800,928987350,785,785,785,785,0
20230831,154700,928987350,785,785,785,785,0
20230831,154600,928987350,785,785,785,785,0
20230831,154500,928987350,785,785,785,785,0
20230831,154400,928987350,785,785,785,785,0
20230831,154300,928987350,785,785,785,785,0
20230831,154200,928987350,785,785,785,785,0
20230831,154100,928987350,785,785,785,785,0
20230831,154000,928987350,785,785,785,785,0
20230831,153900,928987350,785,785,785,785,0
20230831,153800,928987350,785,785,785,785,0
20230831,153700,928987350,785,785,785,785,0
20230831,153600,928987350,785,785,785,785,0
20230831,153500,928987350,785,785,785,785,0
20230831,153400,928987350,785,785,785,785,0
20230831,153300,928987350,785,785,785,785,0
20230831,153200,928987350,785,785,785,785,0
20230831,153100,928987350,785,785,785,785,0
20230831,153000,928987350,785,785,785,785,7509
20230831,152900,923092785,785,785,785,785,0
20230831,152800,923092785,785,785,785,785,0
20230831,152700,923092785,785,785,785,785,0
20230831,152600,923092785,785,785,785,785,0
20230831,152500,923092785,785,785,785,785,0
20230831,152400,923092785,785,785,785,785,0
20230831,152300,923092785,785,785,785,785,0
20230831,152200,923092785,785,785,785,785,0
20230831,152100,923092785,785,785,785,785,0
20230831,152000,923092785,785,785,785,785,0
20230831,151900,923092785,785,783,785,783,211
20230831,151800,922927433,785,785,786,785,5966
20230831,151700,918243892,785,785,790,784,181
20230831,151600,918101120,790,793,793,790,529
20230831,151500,917682716,792,792,797,792,2515
20230831,151400,915682623,792,792,793,792,174
20230831,151300,915544803,793,795,800,793,14083
20230831,151200,904315219,793,782,793,782,17892
20230831,151100,890234175,781,781,782,781,1114
20230831,151000,889363241,780,780,780,780,6493
20230831,150900,884298701,780,780,781,780,11591
20230831,150800,875256441,780,774,780,774,5202
20230831,150700,871217876,773,773,773,773,2
20230831,150600,871216330,772,770,772,770,3191
20230831,150500,868756023,770,770,770,770,134
20230831,150400,868652843,770,768,770,768,1245
20230831,150300,867695535,768,768,768,768,121
20230831,150200,867602607,767,766,767,766,2403
20230831,150100,865761506,766,764,766,764,1605
20230831,150000,864532149,764,764,764,764,501
20230831,145900,864149385,762,762,762,762,0
20230831,145800,864149385,762,763,763,762,533
20230831,145700,863742768,763,761,763,761,1006
20230831,145600,862977190,761,761,761,761,0
20230831,145500,862977190,761,761,761,761,0
20230831,145400,862977190,761,761,761,761,0
20230831,145300,862977190,761,762,762,761,4883
20230831,145200,859261218,763,763,763,763,4
20230831,145100,859258166,764,764,764,764,1002
20230831,145000,858492638,764,764,764,764,0
20230831,144900,858492638,764,764,764,764,0
20230831,144800,858492638,764,765,765,764,2626
20230831,144700,856483749,765,762,765,762,2
20230831,144600,856482222,762,762,762,762,0
20230831,144500,856482222,762,762,762,762,0
20230831,144400,856482222,762,764,764,762,2399
20230831,144300,854654024,765,765,765,765,1
20230831,144200,854653259,766,766,766,766,0
20230831,144100,854653259,766,766,766,766,1
20230831,144000,854652493,763,765,765,763,9
20230831,143900,854645611,764,766,766,761,1827
20230831,143800,853250732,765,765,765,765,4
20230831,143700,853247672,766,766,766,766,0
20230831,143600,853247672,766,765,766,765,15
20230831,143500,853236188,761,761,761,761,0
20230831,143400,853236188,761,761,761,761,935
20230831,143300,852524653,762,763,763,762,2663
20230831,143200,850495445,762,762,762,762,0
20230831,143100,850495445,762,762,762,762,0
20230831,143000,850495445,762,762,762,762,625
20230831,142900,850019195,762,762,762,762,2095
20230831,142800,848422805,762,763,763,762,37
20230831,142700,848394610,763,763,763,763,1
20230831,142600,848393847,763,764,764,762,2060
20230831,142500,846824119,764,764,764,762,207
20230831,142400,846666376,764,764,764,764,1
20230831,142300,846665612,764,764,764,764,146
20230831,142200,846554068,764,765,765,764,2
20230831,142100,846552539,764,763,764,763,4
20230831,142000,846549485,762,765,766,762,1694
20230831,141900,845258466,762,765,767,762,1027
20230831,141800,844475762,763,763,763,763,1
20230831,141700,844474999,761,761,761,761,1
20230831,141600,844474238,761,762,762,761,1140
20230831,141500,843605621,762,762,762,762,0
20230831,141400,843605621,762,765,765,762,1944
20230831,141300,842123981,766,766,766,766,1
20230831,141200,842123215,765,767,767,765,5
20230831,141100,842119383,767,767,767,767,1
20230831,141000,842118616,766,766,766,766,4
20230831,140900,842115552,765,765,765,765,0
20230831,140800,842115552,765,765,765,765,0
20230831,140700,842115552,765,765,765,765,0
20230831,140600,842115552,765,765,765,765,0
20230831,140500,842115552,765,765,765,765,0
20230831,140400,842115552,765,764,765,764,5
20230831,140300,842111728,761,763,763,761,8326
20230831,140200,835769327,769,763,769,763,66
20230831,140100,835718777,765,765,765,765,73
20230831,140000,835662932,765,764,765,762,7459
20230831,135900,829965435,764,762,764,761,3256
20230831,135800,827487296,764,764,764,764,1
20230831,135700,827486532,763,763,763,763,0
20230831,135600,827486532,763,763,763,763,26
20230831,135500,827466694,763,763,763,763,24
20230831,135400,827448382,763,763,763,763,0
20230831,135300,827448382,763,763,763,763,0
20230831,135200,827448382,763,763,763,763,148
20230831,135100,827335458,763,763,763,763,39
20230831,135000,827305701,760,760,760,760,0
20230831,134900,827305701,760,766,766,760,16118
20230831,134800,815023055,767,765,767,765,4494
20230831,134700,811582302,765,764,765,764,1164
20230831,134600,810692783,764,764,764,764,0
20230831,134500,810692783,764,764,764,764,7
20230831,134400,810687435,764,764,764,764,1
20230831,134300,810686671,760,760,760,760,10
20230831,134200,810679071,760,760,760,760,714
20230831,134100,810136431,764,764,764,764,1
20230831,134000,810135667,761,762,764,761,8616
20230831,133900,803574591,765,765,765,765,1820
20230831,133800,802182291,766,765,766,765,1166
20230831,133700,801290285,765,763,765,763,502
20230831,133600,800906257,763,763,763,763,1060
20230831,133500,800097477,763,763,763,763,0
20230831,133400,800097477,763,764,764,763,1091
20230831,133300,799265021,764,764,764,764,127
20230831,133200,799167993,764,764,764,764,0
20230831,133100,799167993,764,764,764,764,0
20230831,133000,799167993,764,764,764,764,123
20230831,132900,799074021,764,764,764,764,343
20230831,132800,798811969,764,766,766,764,2034
20230831,132700,797256993,764,764,764,764,0
20230831,132600,797256993,764,764,764,764,3
20230831,132500,797254701,765,765,765,765,0
20230831,132400,797254701,765,765,765,765,1
20230831,132300,797253936,761,761,761,761,1
20230831,132200,797253175,766,766,766,766,0
20230831,132100,797253175,766,766,766,766,9
20230831,132000,797246281,761,761,761,761,0
20230831,131900,797246281,761,761,761,761,0
20230831,131800,797246281,761,763,763,761,214
20230831,131700,797083399,763,762,763,762,216
20230831,131600,796918642,761,757,761,757,1230
20230831,131500,795986940,757,757,757,757,0
20230831,131400,795986940,757,759,759,757,1011
20230831,131300,795221119,759,759,759,757,6594
20230831,131200,790225453,759,759,759,758,1828
20230831,131100,788839301,759,762,762,759,17767
20230831,131000,775349906,764,762,764,759,18697
20230831,130900,761131957,761,768,768,761,9279
20230831,130800,754041496,769,770,770,769,868
20230831,130700,753373157,770,769,770,769,4660
20230831,130600,749788107,769,769,769,769,61
20230831,130500,749741198,769,770,770,769,12749
20230831,130400,739932705,770,772,774,770,1637
20230831,130300,738669841,772,774,774,772,167
20230831,130200,738540796,774,774,774,774,254
20230831,130100,738344200,774,774,775,772,1941
20230831,130000,736843714,773,774,774,773,81
20230831,125900,736781096,774,774,774,773,105
20230831,125800,736699827,774,774,774,774,1
20230831,125700,736699053,773,773,773,773,39
20230831,125600,736668906,775,775,775,775,13
20230831,125500,736658831,775,775,775,775,0
20230831,125400,736658831,775,774,775,774,16
20230831,125300,736646432,775,775,775,775,0
20230831,125200,736646432,775,775,775,775,500
20230831,125100,736258932,772,772,772,772,0
20230831,125000,736258932,772,772,772,772,166
20230831,124900,736130780,772,776,776,772,7785
20230831,124800,730118944,775,778,778,775,41
20230831,124700,730087165,777,773,778,773,434
20230831,124600,729751626,771,778,778,771,19345
20230831,124500,714795081,778,778,778,777,1499
20230831,124400,713629486,780,782,782,780,1958
20230831,124300,712099530,781,780,781,779,3026
20230831,124200,709737569,781,779,781,779,1064
20230831,124100,708907396,780,778,780,778,390
20230831,124000,708603914,776,776,777,776,1309
20230831,123900,707588126,776,778,778,775,1020
20230831,123800,706797424,777,777,782,777,14017
20230831,123700,695864670,775,775,778,775,2493
20230831,123600,693930936,774,775,775,773,2291
20230831,123500,692159232,782,782,782,782,0
20230831,123400,692159232,782,775,782,775,5916
20230831,123300,687564186,775,775,775,775,601
20230831,123200,687098411,775,774,775,774,3915
20230831,123100,684068001,774,774,774,774,14
20230831,123000,684057165,777,773,777,773,1457
20230831,122900,682930781,773,775,777,773,2530
20230831,122800,680973092,776,776,776,776,508
20230831,122700,680578884,779,775,780,775,23
20230831,122600,680561050,781,773,781,772,20603
20230831,122500,664503445,774,773,774,770,3828
20230831,122400,661547955,770,772,772,769,5306
20230831,122300,657462701,771,771,771,770,4249
20230831,122200,654188371,771,773,773,762,21039
20230831,122100,638024701,772,776,776,772,4940
20230831,122000,634208266,776,777,778,774,9674
20230831,121900,626696361,776,775,778,770,12942
20230831,121800,616682200,772,772,777,769,9486
20230831,121700,609340906,772,768,775,767,14194
20230831,121600,598400972,768,787,790,767,60440
20230831,121500,551435287,790,789,791,783,31955
20230831,121400,526306885,789,826,826,784,140430
20230831,121300,414444486,826,840,877,824,317155
20230831,121200,145133597,834,834,834,834,0
20230831,121100,145133597,834,834,834,834,0
20230831,121000,145133597,834,783,834,776,35751
20230831,120900,116576669,783,780,783,775,17169
20230831,120800,103140881,780,771,780,771,673
20230831,120700,102618893,771,772,775,771,673
20230831,120600,102099066,772,769,772,769,2479
20230831,120500,100191060,769,769,769,769,0
20230831,120400,100191060,769,764,769,764,166
20230831,120300,100063821,765,765,765,765,10
20230831,120200,100056171,767,765,767,763,365
20230831,120100,99777520,766,766,766,766,1
20230831,120000,99776754,766,766,769,766,264
20230831,115900,99574295,768,768,768,768,20
20230831,115800,99558935,766,768,768,763,4001
20230831,115700,96505780,769,766,769,766,149
20230831,115600,96391415,766,769,769,766,13
20230831,115500,96381437,770,768,770,768,3745
20230831,115400,93505069,768,764,768,764,461
20230831,115300,93151415,765,766,766,765,54
20230831,115200,93110060,766,764,767,764,1935
20230831,115100,91627123,762,762,762,762,123
20230831,115000,91533397,762,761,762,761,545
20230831,114900,91118607,760,760,760,760,0
20230831,114800,91118607,760,760,760,760,0
20230831,114700,91118607,760,760,760,760,737
20230831,114600,90558487,760,761,761,760,4000
20230831,114500,87517167,760,760,760,760,0
20230831,114400,87517167,760,762,764,760,4933
20230831,114300,83765597,761,762,762,761,58
20230831,114200,83721403,761,760,761,760,311
20230831,114100,83484832,760,760,760,760,0
20230831,114000,83484832,760,760,760,760,2412
20230831,113900,81651712,761,765,765,760,1551
20230831,113800,80472923,765,760,766,760,8
20230831,113700,80466808,759,760,760,756,399
20230831,113600,80164669,760,760,760,760,200
20230831,113500,80012669,768,762,768,762,4162
20230831,113400,76821287,763,758,763,758,11087
20230831,113300,68390594,758,752,758,752,605
20230831,113200,67934908,752,752,752,752,0
20230831,113100,67934908,752,752,752,752,0
20230831,113000,67934908,752,752,752,752,0
20230831,112900,67934908,752,752,752,752,0
20230831,112800,67934908,752,752,752,752,0
20230831,112700,67934908,752,752,752,752,0
20230831,112600,67934908,752,752,752,752,0
20230831,112500,67934908,752,752,752,752,0
20230831,112400,67934908,752,752,752,752,0
20230831,112300,67934908,752,752,752,752,133
20230831,112200,67834892,752,752,752,752,0
20230831,112100,67834892,752,752,752,752,0
20230831,112000,67834892,752,752,752,752,0
20230831,111900,67834892,752,752,752,752,0
20230831,111800,67834892,752,752,752,752,0
20230831,111700,67834892,752,752,752,752,0
20230831,111600,67834892,752,752,752,752,0
20230831,111500,67834892,752,752,752,752,45
20230831,111400,67801052,752,752,752,752,3
20230831,111300,67798796,752,752,752,752,3
20230831,111200,67796540,752,752,752,752,0
20230831,111100,67796540,752,752,752,752,0
20230831,111000,67796540,752,752,752,752,0
20230831,110900,67796540,752,752,752,752,0
20230831,110800,67796540,752,752,752,752,0
20230831,110700,67796540,752,752,752,752,5000
20230831,110600,64036540,751,751,751,751,0
20230831,110500,64036540,751,751,751,751,0
20230831,110400,64036540,751,751,751,751,15
20230831,110300,64025275,751,751,751,751,0
20230831,110200,64025275,751,751,751,751,0
20230831,110100,64025275,751,751,751,751,2
20230831,110000,64023773,751,751,751,751,100
20230831,105900,63948673,752,752,752,752,0
20230831,105800,63948673,752,752,752,752,785
20230831,105700,63358353,752,753,753,752,1764
20230831,105600,62031625,752,752,752,752,0
20230831,105500,62031625,752,752,752,752,0
20230831,105400,62031625,752,752,752,752,0
20230831,105300,62031625,752,753,753,752,77
20230831,105200,61973710,758,758,758,758,1
20230831,105100,61972952,754,752,757,752,251
20230831,105000,61783431,753,755,755,753,18
20230831,104900,61769847,751,754,755,751,6
20230831,104800,61765324,752,752,752,752,8
20230831,104700,61759308,752,752,752,752,3
20230831,104600,61757052,752,752,752,752,5
20230831,104500,61753292,753,753,753,753,1
20230831,104400,61752539,753,753,755,753,6507
20230831,104300,56839764,753,753,753,753,6
20230831,104200,56835246,754,754,754,754,2
20230831,104100,56833738,755,755,755,755,0
20230831,104000,56833738,755,755,755,755,0
20230831,103900,56833738,755,754,755,754,96
20230831,103800,56761353,754,753,755,753,3023
20230831,103700,54480553,753,753,753,753,9
20230831,103600,54473776,753,753,753,753,0
20230831,103500,54473776,753,753,753,753,0
20230831,103400,54473776,753,753,753,753,0
20230831,103300,54473776,753,753,753,753,2
20230831,103200,54472270,753,753,753,753,0
20230831,103100,54472270,753,754,754,753,104
20230831,103000,54393858,754,752,754,752,204
20230831,102900,54240388,752,752,752,752,12
20230831,102800,54231364,752,752,752,752,80
20230831,102700,54171204,752,752,752,752,3
20230831,102600,54168948,752,752,752,752,2090
20230831,102500,52597268,751,751,751,751,1
20230831,102400,52596517,752,749,752,749,1281
20230831,102300,51636139,749,749,749,749,0
20230831,102200,51636139,749,749,749,749,0
20230831,102100,51636139,749,749,749,749,0
20230831,102000,51636139,749,749,749,749,0
20230831,101900,51636139,749,749,749,749,0
20230831,101800,51636139,749,749,749,749,3
20230831,101700,51633892,749,749,749,749,0
20230831,101600,51633892,749,749,749,749,0
20230831,101500,51633892,749,749,749,749,0
20230831,101400,51633892,749,749,749,749,1
20230831,101300,51633143,748,748,748,748,0
20230831,101200,51633143,748,748,748,748,0
20230831,101100,51633143,748,748,748,748,67
20230831,101000,51583027,749,749,749,749,1
20230831,100900,51582278,749,748,749,748,10
20230831,100800,51574789,748,748,748,748,7
20230831,100700,51569553,747,747,747,747,63
20230831,100600,51522492,747,747,747,747,0
20230831,100500,51522492,747,747,747,747,0
20230831,100400,51522492,747,747,747,747,0
20230831,100300,51522492,747,747,747,747,0
20230831,100200,51522492,747,747,747,747,0
20230831,100100,51522492,747,747,747,747,0
20230831,100000,51522492,747,747,747,747,0
20230831,095900,51522492,747,747,747,747,0
20230831,095800,51522492,747,747,747,747,0
20230831,095700,51522492,747,747,747,747,0
20230831,095600,51522492,747,747,747,747,0
20230831,095500,51522492,747,747,747,747,0
20230831,095400,51522492,747,747,747,747,0
20230831,095300,51522492,747,747,747,747,0
20230831,095200,51522492,747,747,747,747,0
20230831,095100,51522492,747,747,747,747,0
20230831,095000,51522492,747,747,747,747,2
20230831,094900,51520998,747,747,747,747,0
20230831,094800,51520998,747,747,747,747,0
20230831,094700,51520998,747,747,747,747,0
20230831,094600,51520998,747,747,747,747,0
20230831,094500,51520998,747,747,747,747,0
20230831,094400,51520998,747,747,747,747,0
20230831,094300,51520998,747,747,747,747,0
20230831,094200,51520998,747,747,747,747,3
20230831,094100,51518757,745,745,745,745,0
20230831,094000,51518757,745,740,745,732,42002
20230831,093900,20705519,740,743,743,740,9099
20230831,093800,13960467,745,743,745,742,26
20230831,093700,13941157,743,748,748,743,2803
20230831,093600,11853635,749,752,752,749,766
20230831,093500,11279882,752,751,752,745,6431
20230831,093400,6469074,752,752,752,752,15
20230831,093300,6457794,752,752,752,752,199
20230831,093200,6308146,752,752,752,752,0
20230831,093100,6308146,752,752,752,752,0
20230831,093000,6308146,752,752,752,752,9
20230831,092900,6301378,755,755,755,755,8
20230831,092800,6295338,755,755,755,755,3
20230831,092700,6293073,755,754,755,754,3
20230831,092600,6290809,755,755,755,755,0
20230831,092500,6290809,755,755,755,755,0
20230831,092400,6290809,755,755,755,755,0
20230831,092300,6290809,755,755,755,755,304
20230831,092200,6061289,755,755,755,755,0
20230831,092100,6061289,755,755,755,755,0
20230831,092000,6061289,755,755,755,755,0
20230831,091900,6061289,755,755,755,755,0
20230831,091800,6061289,755,755,755,755,0
20230831,091700,6061289,755,755,755,755,0
20230831,091600,6061289,755,755,755,755,0
20230831,091500,6061289,755,755,755,755,0
20230831,091400,6061289,755,755,755,755,0
20230831,091300,6061289,755,755,755,755,0
20230831,091200,6061289,755,755,755,755,0
20230831,091100,6061289,755,755,755,755,1000
20230831,091000,5306289,757,757,757,757,0
20230831,090900,5306289,757,757,757,757,1
20230831,090800,5305532,758,758,758,758,0
20230831,090700,5305532,758,755,759,750,6244
20230831,090600,577382,755,751,755,751,61
20230831,090500,531567,750,750,750,750,285
20230831,090400,317817,747,747,747,747,17
20230831,090300,305118,759,759,759,759,0
20230831,090200,305118,759,759,759,759,0
20230831,090100,305118,759,759,759,759,0
20230831,090000,305118,759,759,759,759,402