KissMeData/031860/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190700,1352044240,952,952,952,952,16289
20230829,190600,1352044240,952,952,952,952,0
20230829,190500,1352044240,952,952,952,952,0
20230829,190400,1352044240,952,952,952,952,0
20230829,190300,1352044240,952,952,952,952,0
20230829,190200,1352044240,952,952,952,952,0
20230829,190100,1352044240,952,952,952,952,0
20230829,190000,1352044240,952,952,952,952,0
20230829,185900,1352044240,952,952,952,952,0
20230829,185800,1352044240,952,952,952,952,0
20230829,185700,1352044240,952,952,952,952,0
20230829,185600,1352044240,952,952,952,952,0
20230829,185500,1352044240,952,952,952,952,0
20230829,185400,1352044240,952,952,952,952,0
20230829,185300,1352044240,952,952,952,952,0
20230829,185200,1352044240,952,952,952,952,0
20230829,185100,1352044240,952,952,952,952,0
20230829,185000,1352044240,952,952,952,952,0
20230829,184900,1352044240,952,952,952,952,0
20230829,184800,1352044240,952,952,952,952,0
20230829,184700,1352044240,952,952,952,952,0
20230829,184600,1352044240,952,952,952,952,0
20230829,184500,1352044240,952,952,952,952,0
20230829,184400,1352044240,952,952,952,952,0
20230829,184300,1352044240,952,952,952,952,0
20230829,184200,1352044240,952,952,952,952,0
20230829,184100,1352044240,952,952,952,952,0
20230829,184000,1352044240,952,952,952,952,0
20230829,183900,1352044240,952,952,952,952,0
20230829,183800,1352044240,952,952,952,952,0
20230829,183700,1352044240,952,952,952,952,16289
20230829,183600,1352044240,952,952,952,952,0
20230829,183500,1352044240,952,952,952,952,0
20230829,183400,1352044240,952,952,952,952,0
20230829,183300,1352044240,952,952,952,952,0
20230829,183200,1352044240,952,952,952,952,0
20230829,183100,1352044240,952,952,952,952,0
20230829,183000,1352044240,952,952,952,952,0
20230829,182900,1352044240,952,952,952,952,0
20230829,182800,1352044240,952,952,952,952,0
20230829,182700,1352044240,952,952,952,952,0
20230829,182600,1352044240,952,952,952,952,0
20230829,182500,1352044240,952,952,952,952,0
20230829,182400,1352044240,952,952,952,952,0
20230829,182300,1352044240,952,952,952,952,0
20230829,182200,1352044240,952,952,952,952,0
20230829,182100,1352044240,952,952,952,952,0
20230829,182000,1352044240,952,952,952,952,0
20230829,181900,1352044240,952,952,952,952,0
20230829,181800,1352044240,952,952,952,952,0
20230829,181700,1352044240,952,952,952,952,0
20230829,181600,1352044240,952,952,952,952,0
20230829,181500,1352044240,952,952,952,952,0
20230829,181400,1352044240,952,952,952,952,0
20230829,181300,1352044240,952,952,952,952,0
20230829,181200,1352044240,952,952,952,952,0
20230829,181100,1352044240,952,952,952,952,0
20230829,181000,1352044240,952,952,952,952,0
20230829,180900,1352044240,952,952,952,952,0
20230829,180800,1352044240,952,952,952,952,0
20230829,180700,1352044240,952,952,952,952,16289
20230829,180600,1352044240,952,952,952,952,0
20230829,180500,1352044240,952,952,952,952,0
20230829,180400,1352044240,952,952,952,952,0
20230829,180300,1352044240,952,952,952,952,0
20230829,180200,1352044240,952,952,952,952,0
20230829,180100,1352044240,952,952,952,952,0
20230829,180000,1352044240,952,952,952,952,0
20230829,175900,1352044240,952,952,952,952,0
20230829,175800,1352044240,952,952,952,952,0
20230829,175700,1352044240,952,952,952,952,0
20230829,175600,1352044240,952,952,952,952,0
20230829,175500,1352044240,952,952,952,952,0
20230829,175400,1352044240,952,952,952,952,0
20230829,175300,1352044240,952,952,952,952,0
20230829,175200,1352044240,952,952,952,952,0
20230829,175100,1352044240,952,952,952,952,0
20230829,175000,1352044240,952,952,952,952,0
20230829,174900,1352044240,952,952,952,952,0
20230829,174800,1352044240,952,952,952,952,0
20230829,174700,1352044240,952,952,952,952,0
20230829,174600,1352044240,952,952,952,952,0
20230829,174500,1352044240,952,952,952,952,0
20230829,174400,1352044240,952,952,952,952,0
20230829,174300,1352044240,952,952,952,952,0
20230829,174200,1352044240,952,952,952,952,0
20230829,174100,1352044240,952,952,952,952,0
20230829,174000,1352044240,952,952,952,952,0
20230829,173900,1352044240,952,952,952,952,0
20230829,173800,1352044240,952,952,952,952,0
20230829,173700,1352044240,952,952,952,952,16289
20230829,173600,1352044240,952,952,952,952,0
20230829,173500,1352044240,952,952,952,952,0
20230829,173400,1352044240,952,952,952,952,0
20230829,173300,1352044240,952,952,952,952,0
20230829,173200,1352044240,952,952,952,952,0
20230829,173100,1352044240,952,952,952,952,0
20230829,173000,1352044240,952,952,952,952,0
20230829,172900,1352044240,952,952,952,952,0
20230829,172800,1352044240,952,952,952,952,0
20230829,172700,1352044240,952,952,952,952,0
20230829,172600,1352044240,952,952,952,952,0
20230829,172500,1352044240,952,952,952,952,0
20230829,172400,1352044240,952,952,952,952,0
20230829,172300,1352044240,952,952,952,952,0
20230829,172200,1352044240,952,952,952,952,0
20230829,172100,1352044240,952,952,952,952,0
20230829,172000,1352044240,952,952,952,952,0
20230829,171900,1352044240,952,952,952,952,0
20230829,171800,1352044240,952,952,952,952,0
20230829,171700,1352044240,952,952,952,952,0
20230829,171600,1352044240,952,952,952,952,0
20230829,171500,1352044240,952,952,952,952,0
20230829,171400,1352044240,952,952,952,952,0
20230829,171300,1352044240,952,952,952,952,0
20230829,171200,1352044240,952,952,952,952,0
20230829,171100,1352044240,952,952,952,952,0
20230829,171000,1352044240,952,952,952,952,0
20230829,170900,1352044240,952,952,952,952,0
20230829,170800,1352044240,952,952,952,952,0
20230829,170700,1352044240,952,952,952,952,16289
20230829,170600,1352044240,952,952,952,952,0
20230829,170500,1352044240,952,952,952,952,0
20230829,170400,1352044240,952,952,952,952,0
20230829,170300,1352044240,952,952,952,952,0
20230829,170200,1352044240,952,952,952,952,0
20230829,170100,1352044240,952,952,952,952,0
20230829,170000,1352044240,952,952,952,952,0
20230829,165900,1352044240,952,952,952,952,0
20230829,165800,1352044240,952,952,952,952,0
20230829,165700,1352044240,952,952,952,952,0
20230829,165600,1352044240,952,952,952,952,0
20230829,165500,1352044240,952,952,952,952,0
20230829,165400,1352044240,952,952,952,952,0
20230829,165300,1352044240,952,952,952,952,0
20230829,165200,1352044240,952,952,952,952,0
20230829,165100,1352044240,952,952,952,952,0
20230829,165000,1352044240,952,952,952,952,0
20230829,164900,1352044240,952,952,952,952,0
20230829,164800,1352044240,952,952,952,952,0
20230829,164700,1352044240,952,952,952,952,0
20230829,164600,1352044240,952,952,952,952,0
20230829,164500,1352044240,952,952,952,952,0
20230829,164400,1352044240,952,952,952,952,0
20230829,164300,1352044240,952,952,952,952,0
20230829,164200,1352044240,952,952,952,952,0
20230829,164100,1352044240,952,952,952,952,0
20230829,164000,1352044240,952,952,952,952,0
20230829,163900,1352044240,952,952,952,952,0
20230829,163800,1352044240,952,952,952,952,0
20230829,163700,1352044240,952,952,952,952,16289
20230829,163600,1352044240,952,952,952,952,0
20230829,163500,1352044240,952,952,952,952,0
20230829,163400,1352044240,952,952,952,952,0
20230829,163300,1352044240,952,952,952,952,0
20230829,163200,1352044240,952,952,952,952,0
20230829,163100,1352044240,952,952,952,952,0
20230829,163000,1352044240,952,952,952,952,0
20230829,162900,1352044240,952,952,952,952,0
20230829,162800,1352044240,952,952,952,952,0
20230829,162700,1352044240,952,952,952,952,0
20230829,162600,1352044240,952,952,952,952,0
20230829,162500,1352044240,952,952,952,952,0
20230829,162400,1352044240,952,952,952,952,0
20230829,162300,1352044240,952,952,952,952,0
20230829,162200,1352044240,952,952,952,952,0
20230829,162100,1352044240,952,952,952,952,0
20230829,162000,1352044240,952,952,952,952,0
20230829,161900,1352044240,952,952,952,952,0
20230829,161800,1352044240,952,952,952,952,0
20230829,161700,1352044240,952,952,952,952,0
20230829,161600,1352044240,952,952,952,952,0
20230829,161500,1352044240,952,952,952,952,0
20230829,161400,1352044240,952,952,952,952,0
20230829,161300,1352044240,952,952,952,952,0
20230829,161200,1352044240,952,952,952,952,0
20230829,161100,1352044240,952,952,952,952,0
20230829,161000,1352044240,952,952,952,952,0
20230829,160900,1352044240,952,952,952,952,0
20230829,160800,1352044240,952,952,952,952,0
20230829,160700,1352044240,952,952,952,952,16289
20230829,160600,1352044240,952,952,952,952,0
20230829,160500,1352044240,952,952,952,952,0
20230829,160400,1352044240,952,952,952,952,0
20230829,160300,1352044240,952,952,952,952,0
20230829,160200,1352044240,952,952,952,952,0
20230829,160100,1352044240,952,952,952,952,0
20230829,160000,1352044240,952,952,952,952,0
20230829,155900,1352044240,952,952,952,952,0
20230829,155800,1352044240,952,952,952,952,0
20230829,155700,1352044240,952,952,952,952,0
20230829,155600,1352044240,952,952,952,952,0
20230829,155500,1352044240,952,952,952,952,0
20230829,155400,1352044240,952,952,952,952,0
20230829,155300,1352044240,952,952,952,952,0
20230829,155200,1352044240,952,952,952,952,0
20230829,155100,1352044240,952,952,952,952,0
20230829,155000,1352044240,952,952,952,952,0
20230829,154900,1352044240,952,952,952,952,0
20230829,154800,1352044240,952,952,952,952,0
20230829,154700,1352044240,952,952,952,952,0
20230829,154600,1352044240,952,952,952,952,0
20230829,154500,1352044240,952,952,952,952,0
20230829,154400,1352044240,952,952,952,952,0
20230829,154300,1352044240,952,952,952,952,0
20230829,154200,1352044240,952,952,952,952,0
20230829,154100,1352044240,952,952,952,952,0
20230829,154000,1352044240,952,952,952,952,0
20230829,153900,1352044240,952,952,952,952,0
20230829,153800,1352044240,952,952,952,952,0
20230829,153700,1352044240,952,952,952,952,16289
20230829,153600,1352044240,952,952,952,952,0
20230829,153500,1352044240,952,952,952,952,0
20230829,153400,1352044240,952,952,952,952,0
20230829,153300,1352044240,952,952,952,952,0
20230829,153200,1352044240,952,952,952,952,0
20230829,153100,1352044240,952,952,952,952,0
20230829,153000,1352044240,952,952,952,952,16289
20230829,152900,1336537112,948,948,948,948,0
20230829,152800,1336537112,948,948,948,948,0
20230829,152700,1336537112,948,948,948,948,0
20230829,152600,1336537112,948,948,948,948,0
20230829,152500,1336537112,948,948,948,948,0
20230829,152400,1336537112,948,948,948,948,0
20230829,152300,1336537112,948,948,948,948,0
20230829,152200,1336537112,948,948,948,948,0
20230829,152100,1336537112,948,948,948,948,0
20230829,152000,1336537112,948,948,948,948,0
20230829,151900,1336537112,948,950,964,948,21856
20230829,151800,1315585786,945,957,958,945,1150
20230829,151700,1314497014,957,949,960,947,57247
20230829,151600,1259709509,948,936,948,936,48380
20230829,151500,1214093879,937,933,937,932,1595
20230829,151400,1212605138,933,933,933,932,3269
20230829,151300,1209555994,932,933,933,932,1984
20230829,151200,1207705261,932,933,933,932,447
20230829,151100,1207288408,932,932,932,932,6133
20230829,151000,1201572452,930,930,930,930,15438
20230829,150900,1187215112,930,931,932,930,12366
20230829,150800,1175706704,931,931,931,931,916
20230829,150700,1174853908,930,930,930,930,0
20230829,150600,1174853908,930,935,935,930,881
20230829,150500,1174034255,930,930,930,930,100
20230829,150400,1173941255,936,932,936,932,50
20230829,150300,1173894539,930,930,930,930,21346
20230829,150200,1154042759,931,922,931,922,9771
20230829,150100,1145011038,921,921,921,921,216
20230829,150000,1144812102,922,922,922,922,10
20230829,145900,1144802882,922,922,922,922,1
20230829,145800,1144801960,921,921,921,921,100
20230829,145700,1144709860,921,921,921,921,200
20230829,145600,1144525660,921,921,921,921,1
20230829,145500,1144524739,921,921,921,921,74
20230829,145400,1144456585,921,921,921,921,1
20230829,145300,1144455664,920,920,920,920,124
20230829,145200,1144341584,919,919,919,919,445
20230829,145100,1143932629,919,920,920,919,3355
20230829,145000,1140847149,921,921,921,921,120
20230829,144900,1140736629,921,921,921,921,420
20230829,144800,1140349809,921,921,921,921,0
20230829,144700,1140349809,921,921,921,921,12
20230829,144600,1140338757,920,920,920,920,100
20230829,144500,1140246757,920,920,920,920,84
20230829,144400,1140169477,921,921,921,921,100
20230829,144300,1140077377,921,921,921,921,0
20230829,144200,1140077377,921,921,921,921,7
20230829,144100,1140070930,921,921,921,921,0
20230829,144000,1140070930,921,921,921,921,1
20230829,143900,1140070009,921,921,921,921,17
20230829,143800,1140054352,921,922,922,921,1633
20230829,143700,1138550349,921,921,921,921,228
20230829,143600,1138340361,922,921,922,921,231
20230829,143500,1138127608,921,921,921,921,130
20230829,143400,1138007878,920,920,920,916,4729
20230829,143300,1133671944,920,920,920,920,20
20230829,143200,1133653544,916,921,921,916,500
20230829,143100,1133195509,921,919,921,917,4678
20230829,143000,1128905568,921,921,921,921,1000
20230829,142900,1127984568,921,921,921,921,191
20230829,142800,1127808657,917,918,918,917,500
20230829,142700,1127350126,917,921,921,917,710
20230829,142600,1126698170,922,922,922,922,120
20230829,142500,1126587530,921,918,921,918,1191
20230829,142400,1125491752,916,916,916,916,506
20230829,142300,1125028256,916,917,917,916,627
20230829,142200,1124453624,915,915,915,915,0
20230829,142100,1124453624,915,915,915,915,18173
20230829,142000,1107825329,915,917,917,914,27561
20230829,141900,1082603825,917,920,920,917,18405
20230829,141800,1065717297,924,924,924,924,0
20230829,141700,1065717297,924,923,924,923,6300
20230829,141600,1059902197,919,919,919,919,10057
20230829,141500,1050659814,920,919,920,919,8000
20230829,141400,1043306814,919,920,920,919,5500
20230829,141300,1038252075,920,920,920,920,1500
20230829,141200,1036872075,924,920,924,920,3001
20230829,141100,1034111151,919,921,921,919,3000
20230829,141000,1031352936,920,920,920,920,0
20230829,140900,1031352936,920,921,921,920,9000
20230829,140800,1023072935,919,919,919,919,3646
20230829,140700,1019722261,919,920,920,919,6000
20230829,140600,1014207801,925,924,925,920,63
20230829,140500,1014149604,920,920,920,920,11100
20230829,140400,1003937604,920,924,924,920,5001
20230829,140300,999336680,920,924,924,920,5001
20230829,140200,994735756,921,920,921,920,8000
20230829,140100,987373756,920,921,921,920,41234
20230829,140000,949406910,921,922,922,921,34403
20230829,135900,917716900,921,926,926,921,30103
20230829,135800,889991522,922,923,923,920,43541
20230829,135700,849908732,927,930,930,922,34087
20230829,135600,818352320,930,930,930,930,394
20230829,135500,817985900,930,929,930,928,10001
20230829,135400,808702971,930,930,930,930,1
20230829,135300,808702041,929,929,929,929,18
20230829,135200,808685319,930,930,930,930,0
20230829,135100,808685319,930,930,930,930,1000
20230829,135000,807755319,933,933,933,933,1
20230829,134900,807754386,932,932,932,932,510
20230829,134800,807279066,932,932,932,932,0
20230829,134700,807279066,932,932,932,932,1500
20230829,134600,805881066,932,932,932,932,2084
20230829,134500,803938778,932,930,932,930,5891
20230829,134400,798448916,930,930,930,930,3188
20230829,134300,795484076,930,930,930,930,1963
20230829,134200,793658486,930,930,930,930,0
20230829,134100,793658486,930,930,930,930,1301
20230829,134000,792448556,929,930,930,929,438
20230829,133900,792041217,928,926,928,926,261
20230829,133800,791799489,930,931,931,926,17555
20230829,133700,775498813,933,933,933,933,10
20230829,133600,775489483,933,933,933,933,0
20230829,133500,775489483,933,934,934,933,473
20230829,133400,775047877,933,933,933,933,1973
20230829,133300,773207068,933,933,933,933,0
20230829,133200,773207068,933,933,933,933,1
20230829,133100,773206135,930,930,930,930,1
20230829,133000,773205205,933,933,933,933,2
20230829,132900,773203339,933,932,933,930,349
20230829,132800,772878623,933,930,933,930,1878
20230829,132700,771131314,932,932,932,932,10
20230829,132600,771121994,932,930,932,930,1030
20230829,132500,770164092,930,929,930,928,6612
20230829,132400,764022232,930,930,930,930,193
20230829,132300,763842742,930,930,930,930,9
20230829,132200,763834372,930,930,930,930,0
20230829,132100,763834372,930,932,932,930,1062
20230829,132000,762845472,932,930,932,930,710
20230829,131900,762185170,930,930,930,930,2
20230829,131800,762183310,929,929,929,929,0
20230829,131700,762183310,929,929,929,929,0
20230829,131600,762183310,929,929,929,929,0
20230829,131500,762183310,929,930,930,929,238
20230829,131400,761962206,930,930,931,930,3376
20230829,131300,758821016,931,930,931,930,283
20230829,131200,758557794,931,929,931,929,5963
20230829,131100,753012348,929,929,929,927,914
20230829,131000,752164407,928,928,928,928,0
20230829,130900,752164407,928,928,928,928,41
20230829,130800,752126359,929,929,929,929,1000
20230829,130700,751197359,929,928,929,928,1098
20230829,130600,750178410,929,929,929,929,300
20230829,130500,749899710,929,929,929,929,5
20230829,130400,749895065,929,929,929,929,0
20230829,130300,749895065,929,929,929,929,0
20230829,130200,749895065,929,929,929,929,1
20230829,130100,749894136,929,929,929,929,0
20230829,130000,749894136,929,929,929,929,100
20230829,125900,749801236,929,929,929,929,0
20230829,125800,749801236,929,929,929,929,0
20230829,125700,749801236,929,929,929,929,0
20230829,125600,749801236,929,929,929,929,5153
20230829,125500,745014099,929,929,929,929,0
20230829,125400,745014099,929,929,929,929,0
20230829,125300,745014099,929,929,929,929,1230
20230829,125200,743871429,929,929,929,929,0
20230829,125100,743871429,929,929,929,929,2050
20230829,125000,741966979,925,925,925,925,1260
20230829,124900,740801479,925,927,927,925,10218
20230829,124800,731342891,927,927,927,927,0
20230829,124700,731342891,927,928,928,927,6001
20230829,124600,725779963,927,927,927,927,0
20230829,124500,725779963,927,927,927,927,0
20230829,124400,725779963,927,927,927,927,0
20230829,124300,725779963,927,928,928,927,7000
20230829,124200,719289913,929,929,929,929,0
20230829,124100,719289913,929,929,929,929,2050
20230829,124000,717385463,930,932,932,930,1721
20230829,123900,715782491,931,931,931,931,0
20230829,123800,715782491,931,931,931,931,0
20230829,123700,715782491,931,931,931,931,2000
20230829,123600,713920491,930,930,930,930,0
20230829,123500,713920491,930,930,930,930,0
20230829,123400,713920491,930,930,930,930,0
20230829,123300,713920491,930,930,930,930,1998
20230829,123200,712062351,932,930,932,930,2000
20230829,123100,710200674,927,927,927,927,0
20230829,123000,710200674,927,930,930,927,1064
20230829,122900,709211163,929,928,929,928,190
20230829,122800,709034681,927,927,927,927,1000
20230829,122700,708107681,928,928,928,928,1
20230829,122600,708106753,928,928,928,928,100
20230829,122500,708013953,928,928,928,927,684
20230829,122400,707379278,928,928,928,928,550
20230829,122300,706868878,927,927,927,927,0
20230829,122200,706868878,927,927,927,927,5
20230829,122100,706864243,926,926,926,926,0
20230829,122000,706864243,926,926,926,926,0
20230829,121900,706864243,926,927,927,926,25
20230829,121800,706841090,926,926,926,926,0
20230829,121700,706841090,926,926,926,926,0
20230829,121600,706841090,926,926,926,926,0
20230829,121500,706841090,926,926,926,926,73
20230829,121400,706773492,929,929,929,929,2551
20230829,121300,704403613,929,929,929,929,410
20230829,121200,704022723,925,925,925,925,0
20230829,121100,704022723,925,925,925,925,0
20230829,121000,704022723,925,925,925,925,0
20230829,120900,704022723,925,925,925,925,1342
20230829,120800,702781373,925,926,926,925,2080
20230829,120700,700857266,925,925,925,925,0
20230829,120600,700857266,925,925,925,925,0
20230829,120500,700857266,925,925,925,925,0
20230829,120400,700857266,925,925,925,925,0
20230829,120300,700857266,925,929,929,925,20000
20230829,120200,682341620,932,931,932,931,793
20230829,120100,681603237,930,930,930,930,0
20230829,120000,681603237,930,930,930,930,0
20230829,115900,681603237,930,930,930,930,0
20230829,115800,681603237,930,930,930,930,1062
20230829,115700,680615577,932,932,932,932,0
20230829,115600,680615577,932,932,932,932,0
20230829,115500,680615577,932,932,932,932,504
20230829,115400,680145849,932,932,932,932,0
20230829,115300,680145849,932,932,932,932,26
20230829,115200,680121617,932,932,932,932,1000
20230829,115100,679189617,935,935,935,935,3
20230829,115000,679186812,937,937,937,937,0
20230829,114900,679186812,937,937,937,937,0
20230829,114800,679186812,937,937,937,937,106
20230829,114700,679087490,937,938,938,937,1001
20230829,114600,678149552,938,932,938,932,152
20230829,114500,678007793,932,932,932,932,0
20230829,114400,678007793,932,932,932,932,0
20230829,114300,678007793,932,932,932,932,0
20230829,114200,678007793,932,932,932,932,715
20230829,114100,677341413,931,931,931,931,0
20230829,114000,677341413,931,930,932,930,4003
20230829,113900,673618619,930,930,930,930,285
20230829,113800,673353569,930,930,930,930,0
20230829,113700,673353569,930,930,930,930,261
20230829,113600,673110839,930,930,930,930,1
20230829,113500,673109909,929,930,930,929,729
20230829,113400,672432589,930,930,930,930,900
20230829,113300,671595589,932,932,932,932,5
20230829,113200,671590929,930,929,930,929,2024
20230829,113100,669709609,929,929,929,929,2
20230829,113000,669707751,929,929,929,929,2
20230829,112900,669705893,929,929,929,929,83
20230829,112800,669628786,929,929,929,929,30
20230829,112700,669600916,929,929,929,929,52
20230829,112600,669552608,930,930,930,930,100
20230829,112500,669459608,932,931,932,931,125
20230829,112400,669343229,931,931,931,931,125
20230829,112300,669226854,930,930,930,930,185
20230829,112200,669054804,931,931,931,931,291
20230829,112100,668783883,931,931,931,931,332
20230829,112000,668474791,932,931,932,931,4841
20230829,111900,663967808,931,931,931,931,0
20230829,111800,663967808,931,930,931,930,1273
20230829,111700,662783860,931,932,932,931,330
20230829,111600,662476331,932,932,932,932,1
20230829,111500,662475399,933,933,933,933,0
20230829,111400,662475399,933,932,933,932,62
20230829,111300,662417605,932,932,932,932,1000
20230829,111200,661485605,933,934,934,933,5586
20230829,111100,656273864,940,940,940,940,1000
20230829,111000,655333864,940,940,940,940,1
20230829,110900,655332924,934,934,934,934,0
20230829,110800,655332924,934,934,934,934,0
20230829,110700,655332924,934,935,940,934,5320
20230829,110600,650360638,940,936,940,936,240
20230829,110500,650135994,936,936,936,936,304
20230829,110400,649851450,935,935,935,935,1472
20230829,110300,648475130,935,935,935,935,628
20230829,110200,647887950,936,936,936,936,0
20230829,110100,647887950,936,936,936,936,0
20230829,110000,647887950,936,936,936,936,0
20230829,105900,647887950,936,940,940,935,5646
20230829,105800,642602176,940,938,940,938,3502
20230829,105700,639310460,938,938,938,938,1100
20230829,105600,638278660,938,938,943,938,33391
20230829,105500,606831119,938,936,938,936,1761
20230829,105400,605179527,935,933,935,933,630
20230829,105300,604590679,933,934,934,933,10200
20230829,105200,595064079,931,930,931,930,1029
20230829,105100,594106130,930,930,930,930,1022
20230829,105000,593155670,930,930,930,930,1
20230829,104900,593154740,925,930,930,925,2000
20230829,104800,591304240,930,926,930,926,21908
20230829,104700,571013828,925,928,930,925,11629
20230829,104600,560234130,928,927,928,927,2478
20230829,104500,557936994,927,927,927,926,311
20230829,104400,557648850,927,927,927,927,150
20230829,104300,557509800,927,925,927,925,3220
20230829,104200,554530891,925,925,925,925,80
20230829,104100,554456891,920,920,920,920,0
20230829,104000,554456891,920,924,924,920,30000
20230829,103900,526849116,924,923,924,921,636
20230829,103800,526261663,922,922,922,922,12
20230829,103700,526250599,921,921,921,921,36
20230829,103600,526217443,921,926,926,921,15
20230829,103500,526203602,927,924,927,920,76013
20230829,103400,456268257,924,922,924,922,4893
20230829,103300,451750982,921,922,922,921,517
20230829,103200,451274525,922,922,922,922,545
20230829,103100,450772035,915,920,920,914,22673
20230829,103000,430026069,918,920,920,918,9500
20230829,102900,421302453,920,927,928,918,18060
20230829,102800,404658823,927,931,933,927,3113
20230829,102700,401767849,930,931,931,928,3347
20230829,102600,398656991,930,931,931,930,1000
20230829,102500,397726691,930,940,940,930,19453
20230829,102400,379567319,940,940,941,933,25908
20230829,102300,355321337,941,941,941,941,0
20230829,102200,355321337,941,941,941,941,10
20230829,102100,355311927,941,940,941,940,355
20230829,102000,354978222,940,940,940,940,0
20230829,101900,354978222,940,940,940,940,10
20230829,101800,354968822,940,940,940,940,0
20230829,101700,354968822,940,940,940,940,10
20230829,101600,354959422,940,938,940,938,643
20230829,101500,354356286,937,937,937,937,18
20230829,101400,354339420,938,939,939,938,4745
20230829,101300,349888310,938,938,938,938,0
20230829,101200,349888310,938,938,938,938,287
20230829,101100,349619104,937,938,938,937,6050
20230829,101000,343950204,937,937,937,937,1919
20230829,100900,342152101,937,938,938,937,4728
20230829,100800,337717238,939,939,939,939,3151
20230829,100700,334758449,939,939,939,939,1000
20230829,100600,333819449,941,941,941,941,0
20230829,100500,333819449,941,941,941,941,0
20230829,100400,333819449,941,941,941,941,0
20230829,100300,333819449,941,941,941,941,48
20230829,100200,333774281,941,939,942,939,6045
20230829,100100,328097935,943,941,943,940,5125
20230829,100000,323279990,943,943,943,943,0
20230829,095900,323279990,943,945,945,943,466
20230829,095800,322840550,941,941,941,941,210
20230829,095700,322642940,941,941,941,941,1667
20230829,095600,321074293,940,940,940,940,8591
20230829,095500,312998753,941,945,945,940,4430
20230829,095400,308829202,945,945,945,945,1
20230829,095300,308828257,942,942,942,942,1
20230829,095200,308827315,946,946,946,946,116
20230829,095100,308717579,942,943,943,942,888
20230829,095000,307880338,943,943,948,943,263
20230829,094900,307632324,948,948,948,948,45
20230829,094800,307589664,950,950,950,950,0
20230829,094700,307589664,950,950,950,950,0
20230829,094600,307589664,950,950,950,950,0
20230829,094500,307589664,950,950,950,950,0
20230829,094400,307589664,950,950,950,950,0
20230829,094300,307589664,950,950,951,950,59571
20230829,094200,250997213,951,947,951,947,7213
20230829,094100,244153384,940,948,948,940,9782
20230829,094000,234917853,950,950,950,950,0
20230829,093900,234917853,950,948,950,948,4286
20230829,093800,230852609,946,945,946,945,237
20230829,093700,230628412,945,945,945,944,2102
20230829,093600,228642182,945,941,945,940,204
20230829,093500,228450382,940,940,940,940,9945
20230829,093400,219102082,940,945,950,940,23908
20230829,093300,196585648,951,951,951,951,16
20230829,093200,196570432,951,946,951,945,3980
20230829,093100,192806921,953,951,953,945,9480
20230829,093000,183828420,959,959,959,959,0
20230829,092900,183828420,959,959,959,959,50
20230829,092800,183780470,960,948,962,948,53143
20230829,092700,132946430,948,947,948,947,1001
20230829,092600,131998482,947,947,947,947,181
20230829,092500,131827075,948,945,948,945,63
20230829,092400,131767537,945,949,950,945,9483
20230829,092300,122786910,949,949,949,949,46
20230829,092200,122743256,949,949,949,947,2139
20230829,092100,120715543,947,948,948,947,1698
20230829,092000,119106839,948,948,948,947,3166
20230829,091900,116105691,945,945,945,945,995
20230829,091800,115165416,946,947,947,946,3043
20230829,091700,112284738,950,950,953,947,10434
20230829,091600,102369125,950,950,950,950,90
20230829,091500,102283625,950,950,950,950,2042
20230829,091400,100343725,944,948,950,944,6377
20230829,091300,94303935,948,947,948,945,5262
20230829,091200,89324792,945,945,945,941,3669
20230829,091100,85865595,945,939,945,939,7765
20230829,091000,78565134,940,942,942,940,793
20230829,090900,77819414,943,944,944,943,605
20230829,090800,77248898,945,943,945,943,5013
20230829,090700,72517439,943,945,945,943,9484
20230829,090600,63568027,943,949,949,943,12596
20230829,090500,51663138,950,960,962,949,10289
20230829,090400,41856401,952,949,953,949,3797
20230829,090300,38244414,949,948,949,948,2176
20230829,090200,36181172,947,945,947,945,4952
20230829,090100,31498494,944,945,946,944,4846
20230829,090000,26917551,945,934,945,934,28794