KissMeData/012170/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,185300,230054141,802,802,802,802,96
20230831,185200,230054141,802,802,802,802,0
20230831,185100,230054141,802,802,802,802,0
20230831,185000,230054141,802,802,802,802,0
20230831,184900,230054141,802,802,802,802,0
20230831,184800,230054141,802,802,802,802,0
20230831,184700,230054141,802,802,802,802,0
20230831,184600,230054141,802,802,802,802,0
20230831,184500,230054141,802,802,802,802,0
20230831,184400,230054141,802,802,802,802,0
20230831,184300,230054141,802,802,802,802,0
20230831,184200,230054141,802,802,802,802,0
20230831,184100,230054141,802,802,802,802,0
20230831,184000,230054141,802,802,802,802,0
20230831,183900,230054141,802,802,802,802,0
20230831,183800,230054141,802,802,802,802,0
20230831,183700,230054141,802,802,802,802,0
20230831,183600,230054141,802,802,802,802,0
20230831,183500,230054141,802,802,802,802,0
20230831,183400,230054141,802,802,802,802,0
20230831,183300,230054141,802,802,802,802,0
20230831,183200,230054141,802,802,802,802,0
20230831,183100,230054141,802,802,802,802,0
20230831,183000,230054141,802,802,802,802,0
20230831,182900,230054141,802,802,802,802,0
20230831,182800,230054141,802,802,802,802,0
20230831,182700,230054141,802,802,802,802,0
20230831,182600,230054141,802,802,802,802,0
20230831,182500,230054141,802,802,802,802,0
20230831,182400,230054141,802,802,802,802,0
20230831,182300,230054141,802,802,802,802,96
20230831,182200,230054141,802,802,802,802,0
20230831,182100,230054141,802,802,802,802,0
20230831,182000,230054141,802,802,802,802,0
20230831,181900,230054141,802,802,802,802,0
20230831,181800,230054141,802,802,802,802,0
20230831,181700,230054141,802,802,802,802,0
20230831,181600,230054141,802,802,802,802,0
20230831,181500,230054141,802,802,802,802,0
20230831,181400,230054141,802,802,802,802,0
20230831,181300,230054141,802,802,802,802,0
20230831,181200,230054141,802,802,802,802,0
20230831,181100,230054141,802,802,802,802,0
20230831,181000,230054141,802,802,802,802,0
20230831,180900,230054141,802,802,802,802,0
20230831,180800,230054141,802,802,802,802,0
20230831,180700,230054141,802,802,802,802,0
20230831,180600,230054141,802,802,802,802,0
20230831,180500,230054141,802,802,802,802,0
20230831,180400,230054141,802,802,802,802,0
20230831,180300,230054141,802,802,802,802,0
20230831,180200,230054141,802,802,802,802,0
20230831,180100,230054141,802,802,802,802,0
20230831,180000,230054141,802,802,802,802,0
20230831,175900,230054141,802,802,802,802,0
20230831,175800,230054141,802,802,802,802,0
20230831,175700,230054141,802,802,802,802,0
20230831,175600,230054141,802,802,802,802,0
20230831,175500,230054141,802,802,802,802,0
20230831,175400,230054141,802,802,802,802,0
20230831,175300,230054141,802,802,802,802,96
20230831,175200,230054141,802,802,802,802,0
20230831,175100,230054141,802,802,802,802,0
20230831,175000,230054141,802,802,802,802,0
20230831,174900,230054141,802,802,802,802,0
20230831,174800,230054141,802,802,802,802,0
20230831,174700,230054141,802,802,802,802,0
20230831,174600,230054141,802,802,802,802,0
20230831,174500,230054141,802,802,802,802,0
20230831,174400,230054141,802,802,802,802,0
20230831,174300,230054141,802,802,802,802,0
20230831,174200,230054141,802,802,802,802,0
20230831,174100,230054141,802,802,802,802,0
20230831,174000,230054141,802,802,802,802,0
20230831,173900,230054141,802,802,802,802,0
20230831,173800,230054141,802,802,802,802,0
20230831,173700,230054141,802,802,802,802,0
20230831,173600,230054141,802,802,802,802,0
20230831,173500,230054141,802,802,802,802,0
20230831,173400,230054141,802,802,802,802,0
20230831,173300,230054141,802,802,802,802,0
20230831,173200,230054141,802,802,802,802,0
20230831,173100,230054141,802,802,802,802,0
20230831,173000,230054141,802,802,802,802,0
20230831,172900,230054141,802,802,802,802,0
20230831,172800,230054141,802,802,802,802,0
20230831,172700,230054141,802,802,802,802,0
20230831,172600,230054141,802,802,802,802,0
20230831,172500,230054141,802,802,802,802,0
20230831,172400,230054141,802,802,802,802,0
20230831,172300,230054141,802,802,802,802,96
20230831,172200,230054141,802,802,802,802,0
20230831,172100,230054141,802,802,802,802,0
20230831,172000,230054141,802,802,802,802,0
20230831,171900,230054141,802,802,802,802,0
20230831,171800,230054141,802,802,802,802,0
20230831,171700,230054141,802,802,802,802,0
20230831,171600,230054141,802,802,802,802,0
20230831,171500,230054141,802,802,802,802,0
20230831,171400,230054141,802,802,802,802,0
20230831,171300,230054141,802,802,802,802,0
20230831,171200,230054141,802,802,802,802,0
20230831,171100,230054141,802,802,802,802,0
20230831,171000,230054141,802,802,802,802,0
20230831,170900,230054141,802,802,802,802,0
20230831,170800,230054141,802,802,802,802,0
20230831,170700,230054141,802,802,802,802,0
20230831,170600,230054141,802,802,802,802,0
20230831,170500,230054141,802,802,802,802,0
20230831,170400,230054141,802,802,802,802,0
20230831,170300,230054141,802,802,802,802,0
20230831,170200,230054141,802,802,802,802,0
20230831,170100,230054141,802,802,802,802,0
20230831,170000,230054141,802,802,802,802,0
20230831,165900,230054141,802,802,802,802,0
20230831,165800,230054141,802,802,802,802,0
20230831,165700,230054141,802,802,802,802,0
20230831,165600,230054141,802,802,802,802,0
20230831,165500,230054141,802,802,802,802,0
20230831,165400,230054141,802,802,802,802,0
20230831,165300,230054141,802,802,802,802,96
20230831,165200,230054141,802,802,802,802,0
20230831,165100,230054141,802,802,802,802,0
20230831,165000,230054141,802,802,802,802,0
20230831,164900,230054141,802,802,802,802,0
20230831,164800,230054141,802,802,802,802,0
20230831,164700,230054141,802,802,802,802,0
20230831,164600,230054141,802,802,802,802,0
20230831,164500,230054141,802,802,802,802,0
20230831,164400,230054141,802,802,802,802,0
20230831,164300,230054141,802,802,802,802,0
20230831,164200,230054141,802,802,802,802,0
20230831,164100,230054141,802,802,802,802,0
20230831,164000,230054141,802,802,802,802,0
20230831,163900,230054141,802,802,802,802,0
20230831,163800,230054141,802,802,802,802,0
20230831,163700,230054141,802,802,802,802,0
20230831,163600,230054141,802,802,802,802,0
20230831,163500,230054141,802,802,802,802,0
20230831,163400,230054141,802,802,802,802,0
20230831,163300,230054141,802,802,802,802,0
20230831,163200,230054141,802,802,802,802,0
20230831,163100,230054141,802,802,802,802,0
20230831,163000,230054141,802,802,802,802,0
20230831,162900,230054141,802,802,802,802,0
20230831,162800,230054141,802,802,802,802,0
20230831,162700,230054141,802,802,802,802,0
20230831,162600,230054141,802,802,802,802,0
20230831,162500,230054141,802,802,802,802,0
20230831,162400,230054141,802,802,802,802,0
20230831,162300,230054141,802,802,802,802,96
20230831,162200,230054141,802,802,802,802,0
20230831,162100,230054141,802,802,802,802,0
20230831,162000,230054141,802,802,802,802,0
20230831,161900,230054141,802,802,802,802,0
20230831,161800,230054141,802,802,802,802,0
20230831,161700,230054141,802,802,802,802,0
20230831,161600,230054141,802,802,802,802,0
20230831,161500,230054141,802,802,802,802,0
20230831,161400,230054141,802,802,802,802,0
20230831,161300,230054141,802,802,802,802,0
20230831,161200,230054141,802,802,802,802,0
20230831,161100,230054141,802,802,802,802,0
20230831,161000,230054141,802,802,802,802,0
20230831,160900,230054141,802,802,802,802,0
20230831,160800,230054141,802,802,802,802,0
20230831,160700,230054141,802,802,802,802,0
20230831,160600,230054141,802,802,802,802,0
20230831,160500,230054141,802,802,802,802,0
20230831,160400,230054141,802,802,802,802,0
20230831,160300,230054141,802,802,802,802,0
20230831,160200,230054141,802,802,802,802,0
20230831,160100,230054141,802,802,802,802,0
20230831,160000,230054141,802,802,802,802,0
20230831,155900,230054141,802,802,802,802,0
20230831,155800,230054141,802,802,802,802,0
20230831,155700,230054141,802,802,802,802,0
20230831,155600,230054141,802,802,802,802,0
20230831,155500,230054141,802,802,802,802,0
20230831,155400,230054141,802,802,802,802,0
20230831,155300,230054141,802,802,802,802,96
20230831,155200,230054141,802,802,802,802,0
20230831,155100,230054141,802,802,802,802,0
20230831,155000,230054141,802,802,802,802,0
20230831,154900,230054141,802,802,802,802,0
20230831,154800,230054141,802,802,802,802,0
20230831,154700,230054141,802,802,802,802,0
20230831,154600,230054141,802,802,802,802,0
20230831,154500,230054141,802,802,802,802,0
20230831,154400,230054141,802,802,802,802,0
20230831,154300,230054141,802,802,802,802,0
20230831,154200,230054141,802,802,802,802,0
20230831,154100,230054141,802,802,802,802,0
20230831,154000,230054141,802,802,802,802,0
20230831,153900,230054141,802,802,802,802,0
20230831,153800,230054141,802,802,802,802,0
20230831,153700,230054141,802,802,802,802,0
20230831,153600,230054141,802,802,802,802,0
20230831,153500,230054141,802,802,802,802,0
20230831,153400,230054141,802,802,802,802,0
20230831,153300,230054141,802,802,802,802,0
20230831,153200,230054141,802,802,802,802,0
20230831,153100,230054141,802,802,802,802,0
20230831,153000,230054141,802,802,802,802,96
20230831,152900,229977149,802,802,802,802,0
20230831,152800,229977149,802,802,802,802,0
20230831,152700,229977149,802,802,802,802,0
20230831,152600,229977149,802,802,802,802,0
20230831,152500,229977149,802,802,802,802,0
20230831,152400,229977149,802,802,802,802,0
20230831,152300,229977149,802,802,802,802,0
20230831,152200,229977149,802,802,802,802,0
20230831,152100,229977149,802,802,802,802,0
20230831,152000,229977149,802,802,802,802,0
20230831,151900,229977149,802,802,802,802,1
20230831,151800,229976347,802,802,802,801,1077
20230831,151700,229112594,802,802,802,801,23
20230831,151600,229094152,800,801,801,800,103
20230831,151500,229011650,802,802,802,802,2
20230831,151400,229010046,802,802,802,802,1
20230831,151300,229009244,802,802,802,799,6
20230831,151200,229004444,802,802,802,799,13
20230831,151100,228994048,802,802,802,802,5
20230831,151000,228990038,802,801,802,801,6
20230831,150900,228985229,801,801,801,801,1
20230831,150800,228984428,799,799,799,799,0
20230831,150700,228984428,799,799,799,799,0
20230831,150600,228984428,799,799,799,799,950
20230831,150500,228225378,802,800,802,800,228
20230831,150400,228042570,802,802,802,802,0
20230831,150300,228042570,802,801,802,801,3163
20230831,150200,225508545,801,801,801,801,0
20230831,150100,225508545,801,801,801,801,3000
20230831,150000,223105545,802,802,802,802,1800
20230831,145900,221661945,800,800,800,800,0
20230831,145800,221661945,800,800,800,800,0
20230831,145700,221661945,800,800,800,800,2853
20230831,145600,219379545,800,797,800,797,2269
20230831,145500,217568172,800,800,800,800,0
20230831,145400,217568172,800,791,800,791,18718
20230831,145300,202606558,788,788,788,788,0
20230831,145200,202606558,788,788,788,788,0
20230831,145100,202606558,788,788,788,788,44
20230831,145000,202571886,792,790,792,790,2079
20230831,144900,200929467,790,790,790,790,4427
20230831,144800,197432137,790,790,790,790,0
20230831,144700,197432137,790,790,790,790,0
20230831,144600,197432137,790,788,790,788,305
20230831,144500,197191321,788,788,788,788,39
20230831,144400,197160589,788,789,789,788,75
20230831,144300,197101423,789,788,789,788,527
20230831,144200,196686130,788,789,791,787,2361
20230831,144100,194825693,790,790,790,790,0
20230831,144000,194825693,790,790,790,790,0
20230831,143900,194825693,790,790,790,790,0
20230831,143800,194825693,790,790,790,790,9
20230831,143700,194818583,789,789,791,789,806
20230831,143600,194182619,791,791,791,791,23
20230831,143500,194164426,791,791,791,791,830
20230831,143400,193507896,790,790,790,790,0
20230831,143300,193507896,790,790,790,790,0
20230831,143200,193507896,790,790,790,790,0
20230831,143100,193507896,790,791,791,790,186
20230831,143000,193360876,790,790,790,790,11
20230831,142900,193352186,791,791,791,791,0
20230831,142800,193352186,791,791,791,791,85
20230831,142700,193284951,790,790,790,790,0
20230831,142600,193284951,790,790,790,790,0
20230831,142500,193284951,790,790,790,790,0
20230831,142400,193284951,790,790,790,790,0
20230831,142300,193284951,790,790,790,790,0
20230831,142200,193284951,790,790,790,790,0
20230831,142100,193284951,790,790,790,790,0
20230831,142000,193284951,790,790,790,790,0
20230831,141900,193284951,790,790,790,790,0
20230831,141800,193284951,790,790,790,790,0
20230831,141700,193284951,790,790,790,790,10
20230831,141600,193277051,791,791,791,791,0
20230831,141500,193277051,791,791,791,791,0
20230831,141400,193277051,791,791,791,791,0
20230831,141300,193277051,791,791,791,791,0
20230831,141200,193277051,791,791,791,791,0
20230831,141100,193277051,791,791,791,791,31
20230831,141000,193252530,790,790,790,790,0
20230831,140900,193252530,790,790,790,790,1730
20230831,140800,191885830,790,790,790,790,0
20230831,140700,191885830,790,790,790,790,0
20230831,140600,191885830,790,790,790,790,491
20230831,140500,191497940,793,793,793,793,1
20230831,140400,191497147,792,792,792,792,97
20230831,140300,191420323,790,790,790,790,0
20230831,140200,191420323,790,790,790,790,74
20230831,140100,191361863,789,789,789,789,460
20230831,140000,190998923,789,789,789,789,100
20230831,135900,190920023,789,789,789,789,500
20230831,135800,190525523,789,789,789,789,100
20230831,135700,190446623,789,790,790,789,1018
20230831,135600,189643411,790,790,790,790,0
20230831,135500,189643411,790,790,790,790,1
20230831,135400,189642621,792,792,792,792,5
20230831,135300,189638661,792,792,792,792,10
20230831,135200,189630741,792,792,792,792,446
20230831,135100,189277509,792,792,792,792,0
20230831,135000,189277509,792,792,792,792,0
20230831,134900,189277509,792,792,792,792,0
20230831,134800,189277509,792,792,792,792,0
20230831,134700,189277509,792,792,792,792,0
20230831,134600,189277509,792,792,792,792,0
20230831,134500,189277509,792,792,792,792,0
20230831,134400,189277509,792,792,792,792,0
20230831,134300,189277509,792,792,792,792,0
20230831,134200,189277509,792,792,792,792,1
20230831,134100,189276717,792,792,792,792,0
20230831,134000,189276717,792,792,792,792,60
20230831,133900,189229197,792,792,792,792,0
20230831,133800,189229197,792,792,792,792,0
20230831,133700,189229197,792,791,792,791,651
20230831,133600,188714140,791,791,791,791,0
20230831,133500,188714140,791,791,791,791,0
20230831,133400,188714140,791,791,791,791,0
20230831,133300,188714140,791,791,791,791,0
20230831,133200,188714140,791,791,791,791,0
20230831,133100,188714140,791,791,791,790,204
20230831,133000,188552877,791,791,791,791,1
20230831,132900,188552086,790,790,790,790,0
20230831,132800,188552086,790,790,790,790,0
20230831,132700,188552086,790,788,790,788,23
20230831,132600,188533929,787,788,788,787,183
20230831,132500,188389755,789,790,790,789,2965
20230831,132400,186047527,791,791,791,791,0
20230831,132300,186047527,791,791,791,791,0
20230831,132200,186047527,791,791,791,791,1
20230831,132100,186046736,791,791,791,791,32
20230831,132000,186021424,791,792,792,791,12000
20230831,131900,176528189,795,795,795,795,1
20230831,131800,176527394,792,792,792,792,0
20230831,131700,176527394,792,793,793,792,70
20230831,131600,176471932,792,792,795,792,128
20230831,131500,176370511,795,795,795,795,0
20230831,131400,176370511,795,795,795,795,1
20230831,131300,176369716,791,791,791,791,0
20230831,131200,176369716,791,791,791,791,0
20230831,131100,176369716,791,791,791,791,0
20230831,131000,176369716,791,791,791,791,0
20230831,130900,176369716,791,791,791,791,0
20230831,130800,176369716,791,791,791,791,103
20230831,130700,176288243,791,791,791,791,2784
20230831,130600,174086099,791,791,791,791,0
20230831,130500,174086099,791,791,791,791,0
20230831,130400,174086099,791,791,791,791,109
20230831,130300,173999880,791,791,791,791,0
20230831,130200,173999880,791,794,794,791,14168
20230831,130100,162773662,794,794,794,794,15
20230831,130000,162761752,794,797,797,794,12333
20230831,125900,152963185,798,798,798,798,0
20230831,125800,152963185,798,798,798,798,0
20230831,125700,152963185,798,798,798,798,0
20230831,125600,152963185,798,798,798,798,0
20230831,125500,152963185,798,798,798,798,8
20230831,125400,152956801,798,798,798,798,0
20230831,125300,152956801,798,798,798,798,0
20230831,125200,152956801,798,798,798,798,0
20230831,125100,152956801,798,798,798,798,0
20230831,125000,152956801,798,798,798,798,0
20230831,124900,152956801,798,797,798,797,273
20230831,124800,152739105,797,797,797,797,5
20230831,124700,152735120,795,795,795,795,0
20230831,124600,152735120,795,795,795,795,1
20230831,124500,152734325,798,796,798,795,137
20230831,124400,152625405,796,796,796,796,0
20230831,124300,152625405,796,796,796,796,0
20230831,124200,152625405,796,796,796,796,1772
20230831,124100,151214893,796,796,796,796,2000
20230831,124000,149622893,796,796,796,796,0
20230831,123900,149622893,796,796,796,796,0
20230831,123800,149622893,796,796,796,796,900
20230831,123700,148906493,795,795,795,795,0
20230831,123600,148906493,795,795,795,795,0
20230831,123500,148906493,795,795,795,795,0
20230831,123400,148906493,795,795,795,795,0
20230831,123300,148906493,795,795,795,795,0
20230831,123200,148906493,795,795,795,795,2
20230831,123100,148904903,796,796,796,796,0
20230831,123000,148904903,796,796,796,796,185
20230831,122900,148757643,794,794,794,794,0
20230831,122800,148757643,794,794,794,794,19
20230831,122700,148742557,796,796,796,796,44
20230831,122600,148707533,796,796,796,796,0
20230831,122500,148707533,796,796,796,796,1193
20230831,122400,147757905,796,796,796,796,64
20230831,122300,147706961,796,794,796,794,39
20230831,122200,147675993,795,798,798,795,6952
20230831,122100,142142412,798,798,798,798,1
20230831,122000,142141614,798,801,804,798,10804
20230831,121900,133513693,801,799,801,799,1911
20230831,121800,131983122,801,801,801,801,0
20230831,121700,131983122,801,801,801,801,29
20230831,121600,131959893,800,800,800,800,0
20230831,121500,131959893,800,800,800,800,0
20230831,121400,131959893,800,800,800,800,0
20230831,121300,131959893,800,800,800,800,150
20230831,121200,131839893,800,800,800,800,0
20230831,121100,131839893,800,801,801,800,3
20230831,121000,131837491,800,800,800,800,0
20230831,120900,131837491,800,800,800,800,0
20230831,120800,131837491,800,800,800,800,0
20230831,120700,131837491,800,800,800,800,0
20230831,120600,131837491,800,800,800,800,0
20230831,120500,131837491,800,801,801,800,2
20230831,120400,131835890,799,799,799,799,0
20230831,120300,131835890,799,799,799,799,0
20230831,120200,131835890,799,799,799,799,0
20230831,120100,131835890,799,799,799,799,0
20230831,120000,131835890,799,799,799,799,66
20230831,115900,131783156,801,801,801,801,1
20230831,115800,131782355,799,799,799,799,65
20230831,115700,131730420,799,799,799,799,66
20230831,115600,131677686,799,799,799,799,0
20230831,115500,131677686,799,799,799,799,1557
20230831,115400,130433643,799,799,799,799,66
20230831,115300,130380909,801,799,801,799,72
20230831,115200,130323369,799,799,799,799,0
20230831,115100,130323369,799,799,799,799,66
20230831,115000,130270635,799,799,799,799,66
20230831,114900,130217901,799,799,799,799,0
20230831,114800,130217901,799,799,799,799,66
20230831,114700,130165167,799,799,799,799,65
20230831,114600,130113232,799,799,799,799,66
20230831,114500,130060498,799,799,799,799,0
20230831,114400,130060498,799,799,799,799,66
20230831,114300,130007764,799,799,799,799,65
20230831,114200,129955829,799,799,799,799,0
20230831,114100,129955829,799,799,799,799,66
20230831,114000,129903095,799,799,799,799,66
20230831,113900,129850361,799,799,799,799,65
20230831,113800,129798426,799,799,799,799,0
20230831,113700,129798426,799,801,801,799,1412
20230831,113600,128667546,801,799,801,799,1022
20230831,113500,127849968,799,799,799,799,0
20230831,113400,127849968,799,799,799,799,65
20230831,113300,127798033,799,799,799,799,66
20230831,113200,127745299,799,799,799,799,66
20230831,113100,127692565,799,799,799,799,733
20230831,113000,127106898,799,799,799,799,1744
20230831,112900,125713442,799,799,799,799,66
20230831,112800,125660708,799,799,799,799,0
20230831,112700,125660708,799,799,799,799,66
20230831,112600,125607974,799,799,799,799,65
20230831,112500,125556039,799,799,801,799,167
20230831,112400,125422604,800,801,801,800,2302
20230831,112300,123580003,800,801,801,800,3126
20230831,112200,121079138,801,801,801,801,65
20230831,112100,121027073,800,800,800,800,0
20230831,112000,121027073,800,800,800,800,66
20230831,111900,120974273,801,801,801,801,923
20230831,111800,120234950,801,801,801,801,65
20230831,111700,120182885,801,803,803,801,525
20230831,111600,119762312,801,801,801,801,66
20230831,111500,119709446,801,801,801,801,66
20230831,111400,119656580,804,803,804,803,30
20230831,111300,119632467,801,802,802,801,147
20230831,111200,119514638,802,802,802,802,66
20230831,111100,119461706,802,802,802,802,66
20230831,111000,119408774,802,802,802,802,0
20230831,110900,119408774,802,804,804,802,75
20230831,110800,119348604,802,802,802,802,103
20230831,110700,119265998,802,802,802,802,66
20230831,110600,119213066,802,802,802,802,0
20230831,110500,119213066,802,802,802,802,65
20230831,110400,119160936,802,803,803,802,34
20230831,110300,119133639,802,802,802,802,0
20230831,110200,119133639,802,802,802,802,66
20230831,110100,119080707,802,802,802,802,65
20230831,110000,119028577,802,802,802,802,66
20230831,105900,118975645,801,801,801,801,159
20230831,105800,118848286,800,800,800,800,66
20230831,105700,118795486,801,801,801,801,15
20230831,105600,118783471,802,802,802,802,209
20230831,105500,118615853,802,804,804,802,180
20230831,105400,118471293,805,801,805,800,2116
20230831,105300,116778418,800,800,800,800,2830
20230831,105200,114514418,800,800,800,800,0
20230831,105100,114514418,800,801,801,800,166
20230831,105000,114381518,801,803,803,801,128
20230831,104900,114278970,801,801,801,801,1400
20230831,104800,113157570,801,801,801,801,1065
20230831,104700,112304505,801,802,802,801,1066
20230831,104600,111450096,802,803,803,802,813
20230831,104500,110798066,803,803,803,803,2
20230831,104400,110796460,803,803,803,802,73
20230831,104300,110737906,802,803,803,802,115
20230831,104200,110645571,803,803,803,802,43
20230831,104100,110611072,803,803,803,803,4
20230831,104000,110607860,802,802,802,802,65
20230831,103900,110555730,802,802,802,802,66
20230831,103800,110502798,801,801,801,801,0
20230831,103700,110502798,801,803,803,801,590
20230831,103600,110030159,803,803,803,803,65
20230831,103500,109977964,801,802,802,801,1000
20230831,103400,109176379,802,802,802,802,66
20230831,103300,109123447,802,806,806,801,17301
20230831,103200,95248616,806,805,806,805,69
20230831,103100,95193067,805,806,806,805,2285
20230831,103000,93353622,806,806,806,806,66
20230831,102900,93300426,806,807,807,806,366
20230831,102800,93005130,807,807,807,807,0
20230831,102700,93005130,807,807,807,807,66
20230831,102600,92951868,807,807,807,807,1698
20230831,102500,91581582,814,807,814,807,68
20230831,102400,91526692,807,807,807,807,0
20230831,102300,91526692,807,807,807,807,66
20230831,102200,91473430,807,811,811,805,11310
20230831,102100,82332215,810,810,810,810,0
20230831,102000,82332215,810,810,810,810,66
20230831,101900,82278755,810,810,810,810,66
20230831,101800,82225295,815,811,815,811,75
20230831,101700,82164430,811,812,812,811,1926
20230831,101600,80600794,811,815,815,811,264
20230831,101500,80385998,815,814,815,814,168
20230831,101400,80249144,815,813,815,813,114
20230831,101300,80156459,811,811,811,811,65
20230831,101200,80103744,811,811,811,811,66
20230831,101100,80050218,811,811,811,811,66
20230831,101000,79996692,811,811,811,811,0
20230831,100900,79996692,811,811,811,811,1567
20230831,100800,78725855,812,814,814,812,1474
20230831,100700,77528760,814,814,814,814,96
20230831,100600,77450616,813,813,813,813,0
20230831,100500,77450616,813,814,815,813,395
20230831,100400,77128923,814,812,814,812,402
20230831,100300,76801863,812,812,812,812,191
20230831,100200,76646771,812,813,814,812,1717
20230831,100100,75252496,813,815,815,813,7486
20230831,100000,69161393,814,815,815,814,3505
20230831,095900,66308018,815,815,815,815,0
20230831,095800,66308018,815,815,815,815,1302
20230831,095700,65246888,815,815,815,815,65
20230831,095600,65193913,815,815,815,815,130
20230831,095500,65087963,815,815,815,815,69
20230831,095400,65031728,815,815,815,815,66
20230831,095300,64977938,815,815,815,815,65
20230831,095200,64924963,815,815,815,815,0
20230831,095100,64924963,815,815,815,815,66
20230831,095000,64871173,815,815,815,815,143
20230831,094900,64754628,815,815,815,815,19
20230831,094800,64739143,815,814,815,814,365
20230831,094700,64441733,814,814,814,814,66
20230831,094600,64388009,814,818,818,814,106
20230831,094500,64301719,818,816,818,816,5001
20230831,094400,60211005,817,814,817,814,70
20230831,094300,60154010,814,814,814,814,66
20230831,094200,60100286,814,815,815,814,56
20230831,094100,60054682,814,814,814,814,106
20230831,094000,59968398,814,816,816,814,1288
20230831,093900,58918946,815,815,815,815,66
20230831,093800,58865156,819,815,819,815,521
20230831,093700,58440457,815,815,815,815,66
20230831,093600,58386667,819,815,819,815,70
20230831,093500,58329597,819,816,819,815,73
20230831,093400,58270005,815,816,824,815,1865
20230831,093300,56749442,816,824,824,816,168
20230831,093200,56612346,817,821,821,815,20065
20230831,093100,40204871,821,826,826,821,85
20230831,093000,40135079,823,823,823,823,78
20230831,092900,40070885,823,823,823,823,288
20230831,092800,39833861,823,821,823,821,2634
20230831,092700,37666081,821,821,821,821,1004
20230831,092600,36841797,821,821,821,821,773
20230831,092500,36207164,823,823,823,821,2779
20230831,092400,33923977,823,823,823,823,0
20230831,092300,33923977,823,823,823,823,75
20230831,092200,33862252,823,823,823,823,66
20230831,092100,33807934,823,823,823,823,50
20230831,092000,33766784,823,823,823,823,66
20230831,091900,33712466,823,823,828,823,163
20230831,091800,33578067,822,823,823,822,640
20230831,091700,33051863,823,823,823,823,0
20230831,091600,33051863,823,826,826,823,67
20230831,091500,32996719,821,821,821,821,65
20230831,091400,32943354,826,829,829,826,9943
20230831,091300,24710670,829,829,829,829,66
20230831,091200,24655956,829,832,832,829,1475
20230831,091100,23428954,832,830,832,830,1706
20230831,091000,22012790,832,832,832,832,2
20230831,090900,22011126,829,833,833,829,846
20230831,090800,21308526,833,832,836,831,543
20230831,090700,20856682,832,834,837,831,2081
20230831,090600,19121532,833,831,833,830,2021
20230831,090500,17438092,827,827,827,827,66
20230831,090400,17383510,830,825,830,825,1222
20230831,090300,16369580,830,825,830,825,7183
20230831,090200,10411010,825,818,825,818,823
20230831,090100,9732609,826,819,826,815,2075
20230831,090000,8033934,819,829,830,818,9699