KissMeData/084180/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194200,107970135,799,799,799,799,1385
20230829,194100,107970135,799,799,799,799,0
20230829,194000,107970135,799,799,799,799,0
20230829,193900,107970135,799,799,799,799,0
20230829,193800,107970135,799,799,799,799,0
20230829,193700,107970135,799,799,799,799,0
20230829,193600,107970135,799,799,799,799,0
20230829,193500,107970135,799,799,799,799,0
20230829,193400,107970135,799,799,799,799,0
20230829,193300,107970135,799,799,799,799,0
20230829,193200,107970135,799,799,799,799,0
20230829,193100,107970135,799,799,799,799,0
20230829,193000,107970135,799,799,799,799,0
20230829,192900,107970135,799,799,799,799,0
20230829,192800,107970135,799,799,799,799,0
20230829,192700,107970135,799,799,799,799,0
20230829,192600,107970135,799,799,799,799,0
20230829,192500,107970135,799,799,799,799,0
20230829,192400,107970135,799,799,799,799,0
20230829,192300,107970135,799,799,799,799,0
20230829,192200,107970135,799,799,799,799,0
20230829,192100,107970135,799,799,799,799,0
20230829,192000,107970135,799,799,799,799,0
20230829,191900,107970135,799,799,799,799,0
20230829,191800,107970135,799,799,799,799,0
20230829,191700,107970135,799,799,799,799,0
20230829,191600,107970135,799,799,799,799,0
20230829,191500,107970135,799,799,799,799,0
20230829,191400,107970135,799,799,799,799,0
20230829,191300,107970135,799,799,799,799,0
20230829,191200,107970135,799,799,799,799,1385
20230829,191100,107970135,799,799,799,799,0
20230829,191000,107970135,799,799,799,799,0
20230829,190900,107970135,799,799,799,799,0
20230829,190800,107970135,799,799,799,799,0
20230829,190700,107970135,799,799,799,799,0
20230829,190600,107970135,799,799,799,799,0
20230829,190500,107970135,799,799,799,799,0
20230829,190400,107970135,799,799,799,799,0
20230829,190300,107970135,799,799,799,799,0
20230829,190200,107970135,799,799,799,799,0
20230829,190100,107970135,799,799,799,799,0
20230829,190000,107970135,799,799,799,799,0
20230829,185900,107970135,799,799,799,799,0
20230829,185800,107970135,799,799,799,799,0
20230829,185700,107970135,799,799,799,799,0
20230829,185600,107970135,799,799,799,799,0
20230829,185500,107970135,799,799,799,799,0
20230829,185400,107970135,799,799,799,799,0
20230829,185300,107970135,799,799,799,799,0
20230829,185200,107970135,799,799,799,799,0
20230829,185100,107970135,799,799,799,799,0
20230829,185000,107970135,799,799,799,799,0
20230829,184900,107970135,799,799,799,799,0
20230829,184800,107970135,799,799,799,799,0
20230829,184700,107970135,799,799,799,799,0
20230829,184600,107970135,799,799,799,799,0
20230829,184500,107970135,799,799,799,799,0
20230829,184400,107970135,799,799,799,799,0
20230829,184300,107970135,799,799,799,799,0
20230829,184200,107970135,799,799,799,799,1385
20230829,184100,107970135,799,799,799,799,0
20230829,184000,107970135,799,799,799,799,0
20230829,183900,107970135,799,799,799,799,0
20230829,183800,107970135,799,799,799,799,0
20230829,183700,107970135,799,799,799,799,0
20230829,183600,107970135,799,799,799,799,0
20230829,183500,107970135,799,799,799,799,0
20230829,183400,107970135,799,799,799,799,0
20230829,183300,107970135,799,799,799,799,0
20230829,183200,107970135,799,799,799,799,0
20230829,183100,107970135,799,799,799,799,0
20230829,183000,107970135,799,799,799,799,0
20230829,182900,107970135,799,799,799,799,0
20230829,182800,107970135,799,799,799,799,0
20230829,182700,107970135,799,799,799,799,0
20230829,182600,107970135,799,799,799,799,0
20230829,182500,107970135,799,799,799,799,0
20230829,182400,107970135,799,799,799,799,0
20230829,182300,107970135,799,799,799,799,0
20230829,182200,107970135,799,799,799,799,0
20230829,182100,107970135,799,799,799,799,0
20230829,182000,107970135,799,799,799,799,0
20230829,181900,107970135,799,799,799,799,0
20230829,181800,107970135,799,799,799,799,0
20230829,181700,107970135,799,799,799,799,0
20230829,181600,107970135,799,799,799,799,0
20230829,181500,107970135,799,799,799,799,0
20230829,181400,107970135,799,799,799,799,0
20230829,181300,107970135,799,799,799,799,0
20230829,181200,107970135,799,799,799,799,1385
20230829,181100,107970135,799,799,799,799,0
20230829,181000,107970135,799,799,799,799,0
20230829,180900,107970135,799,799,799,799,0
20230829,180800,107970135,799,799,799,799,0
20230829,180700,107970135,799,799,799,799,0
20230829,180600,107970135,799,799,799,799,0
20230829,180500,107970135,799,799,799,799,0
20230829,180400,107970135,799,799,799,799,0
20230829,180300,107970135,799,799,799,799,0
20230829,180200,107970135,799,799,799,799,0
20230829,180100,107970135,799,799,799,799,0
20230829,180000,107970135,799,799,799,799,0
20230829,175900,107970135,799,799,799,799,0
20230829,175800,107970135,799,799,799,799,0
20230829,175700,107970135,799,799,799,799,0
20230829,175600,107970135,799,799,799,799,0
20230829,175500,107970135,799,799,799,799,0
20230829,175400,107970135,799,799,799,799,0
20230829,175300,107970135,799,799,799,799,0
20230829,175200,107970135,799,799,799,799,0
20230829,175100,107970135,799,799,799,799,0
20230829,175000,107970135,799,799,799,799,0
20230829,174900,107970135,799,799,799,799,0
20230829,174800,107970135,799,799,799,799,0
20230829,174700,107970135,799,799,799,799,0
20230829,174600,107970135,799,799,799,799,0
20230829,174500,107970135,799,799,799,799,0
20230829,174400,107970135,799,799,799,799,0
20230829,174300,107970135,799,799,799,799,0
20230829,174200,107970135,799,799,799,799,1385
20230829,174100,107970135,799,799,799,799,0
20230829,174000,107970135,799,799,799,799,0
20230829,173900,107970135,799,799,799,799,0
20230829,173800,107970135,799,799,799,799,0
20230829,173700,107970135,799,799,799,799,0
20230829,173600,107970135,799,799,799,799,0
20230829,173500,107970135,799,799,799,799,0
20230829,173400,107970135,799,799,799,799,0
20230829,173300,107970135,799,799,799,799,0
20230829,173200,107970135,799,799,799,799,0
20230829,173100,107970135,799,799,799,799,0
20230829,173000,107970135,799,799,799,799,0
20230829,172900,107970135,799,799,799,799,0
20230829,172800,107970135,799,799,799,799,0
20230829,172700,107970135,799,799,799,799,0
20230829,172600,107970135,799,799,799,799,0
20230829,172500,107970135,799,799,799,799,0
20230829,172400,107970135,799,799,799,799,0
20230829,172300,107970135,799,799,799,799,0
20230829,172200,107970135,799,799,799,799,0
20230829,172100,107970135,799,799,799,799,0
20230829,172000,107970135,799,799,799,799,0
20230829,171900,107970135,799,799,799,799,0
20230829,171800,107970135,799,799,799,799,0
20230829,171700,107970135,799,799,799,799,0
20230829,171600,107970135,799,799,799,799,0
20230829,171500,107970135,799,799,799,799,0
20230829,171400,107970135,799,799,799,799,0
20230829,171300,107970135,799,799,799,799,0
20230829,171200,107970135,799,799,799,799,1385
20230829,171100,107970135,799,799,799,799,0
20230829,171000,107970135,799,799,799,799,0
20230829,170900,107970135,799,799,799,799,0
20230829,170800,107970135,799,799,799,799,0
20230829,170700,107970135,799,799,799,799,0
20230829,170600,107970135,799,799,799,799,0
20230829,170500,107970135,799,799,799,799,0
20230829,170400,107970135,799,799,799,799,0
20230829,170300,107970135,799,799,799,799,0
20230829,170200,107970135,799,799,799,799,0
20230829,170100,107970135,799,799,799,799,0
20230829,170000,107970135,799,799,799,799,0
20230829,165900,107970135,799,799,799,799,0
20230829,165800,107970135,799,799,799,799,0
20230829,165700,107970135,799,799,799,799,0
20230829,165600,107970135,799,799,799,799,0
20230829,165500,107970135,799,799,799,799,0
20230829,165400,107970135,799,799,799,799,0
20230829,165300,107970135,799,799,799,799,0
20230829,165200,107970135,799,799,799,799,0
20230829,165100,107970135,799,799,799,799,0
20230829,165000,107970135,799,799,799,799,0
20230829,164900,107970135,799,799,799,799,0
20230829,164800,107970135,799,799,799,799,0
20230829,164700,107970135,799,799,799,799,0
20230829,164600,107970135,799,799,799,799,0
20230829,164500,107970135,799,799,799,799,0
20230829,164400,107970135,799,799,799,799,0
20230829,164300,107970135,799,799,799,799,0
20230829,164200,107970135,799,799,799,799,1385
20230829,164100,107970135,799,799,799,799,0
20230829,164000,107970135,799,799,799,799,0
20230829,163900,107970135,799,799,799,799,0
20230829,163800,107970135,799,799,799,799,0
20230829,163700,107970135,799,799,799,799,0
20230829,163600,107970135,799,799,799,799,0
20230829,163500,107970135,799,799,799,799,0
20230829,163400,107970135,799,799,799,799,0
20230829,163300,107970135,799,799,799,799,0
20230829,163200,107970135,799,799,799,799,0
20230829,163100,107970135,799,799,799,799,0
20230829,163000,107970135,799,799,799,799,0
20230829,162900,107970135,799,799,799,799,0
20230829,162800,107970135,799,799,799,799,0
20230829,162700,107970135,799,799,799,799,0
20230829,162600,107970135,799,799,799,799,0
20230829,162500,107970135,799,799,799,799,0
20230829,162400,107970135,799,799,799,799,0
20230829,162300,107970135,799,799,799,799,0
20230829,162200,107970135,799,799,799,799,0
20230829,162100,107970135,799,799,799,799,0
20230829,162000,107970135,799,799,799,799,0
20230829,161900,107970135,799,799,799,799,0
20230829,161800,107970135,799,799,799,799,0
20230829,161700,107970135,799,799,799,799,0
20230829,161600,107970135,799,799,799,799,0
20230829,161500,107970135,799,799,799,799,0
20230829,161400,107970135,799,799,799,799,0
20230829,161300,107970135,799,799,799,799,0
20230829,161200,107970135,799,799,799,799,1385
20230829,161100,107970135,799,799,799,799,0
20230829,161000,107970135,799,799,799,799,0
20230829,160900,107970135,799,799,799,799,0
20230829,160800,107970135,799,799,799,799,0
20230829,160700,107970135,799,799,799,799,0
20230829,160600,107970135,799,799,799,799,0
20230829,160500,107970135,799,799,799,799,0
20230829,160400,107970135,799,799,799,799,0
20230829,160300,107970135,799,799,799,799,0
20230829,160200,107970135,799,799,799,799,0
20230829,160100,107970135,799,799,799,799,0
20230829,160000,107970135,799,799,799,799,0
20230829,155900,107970135,799,799,799,799,0
20230829,155800,107970135,799,799,799,799,0
20230829,155700,107970135,799,799,799,799,0
20230829,155600,107970135,799,799,799,799,0
20230829,155500,107970135,799,799,799,799,0
20230829,155400,107970135,799,799,799,799,0
20230829,155300,107970135,799,799,799,799,0
20230829,155200,107970135,799,799,799,799,0
20230829,155100,107970135,799,799,799,799,0
20230829,155000,107970135,799,799,799,799,0
20230829,154900,107970135,799,799,799,799,0
20230829,154800,107970135,799,799,799,799,0
20230829,154700,107970135,799,799,799,799,0
20230829,154600,107970135,799,799,799,799,0
20230829,154500,107970135,799,799,799,799,0
20230829,154400,107970135,799,799,799,799,0
20230829,154300,107970135,799,799,799,799,0
20230829,154200,107970135,799,799,799,799,1385
20230829,154100,107970135,799,799,799,799,0
20230829,154000,107970135,799,799,799,799,0
20230829,153900,107970135,799,799,799,799,0
20230829,153800,107970135,799,799,799,799,0
20230829,153700,107970135,799,799,799,799,0
20230829,153600,107970135,799,799,799,799,0
20230829,153500,107970135,799,799,799,799,0
20230829,153400,107970135,799,799,799,799,0
20230829,153300,107970135,799,799,799,799,0
20230829,153200,107970135,799,799,799,799,0
20230829,153100,107970135,799,799,799,799,0
20230829,153000,107970135,799,799,799,799,1385
20230829,152900,106863520,800,800,800,800,0
20230829,152800,106863520,800,800,800,800,0
20230829,152700,106863520,800,800,800,800,0
20230829,152600,106863520,800,800,800,800,0
20230829,152500,106863520,800,800,800,800,0
20230829,152400,106863520,800,800,800,800,0
20230829,152300,106863520,800,800,800,800,0
20230829,152200,106863520,800,800,800,800,0
20230829,152100,106863520,800,800,800,800,0
20230829,152000,106863520,800,800,800,800,0
20230829,151900,106863520,800,796,800,796,41
20230829,151800,106830880,797,797,797,797,22
20230829,151700,106813346,797,797,797,797,30
20230829,151600,106789436,800,800,800,800,0
20230829,151500,106789436,800,795,800,794,4563
20230829,151400,103162908,795,795,795,795,8275
20230829,151300,96584283,798,798,798,798,0
20230829,151200,96584283,798,798,798,796,6494
20230829,151100,91404751,799,799,799,799,2
20230829,151000,91403153,799,799,799,799,0
20230829,150900,91403153,799,797,799,797,3
20230829,150800,91400759,797,799,799,797,1478
20230829,150700,90220670,799,799,799,799,2
20230829,150600,90219072,799,799,799,799,54
20230829,150500,90175926,800,800,800,800,0
20230829,150400,90175926,800,800,800,800,1450
20230829,150300,89015926,801,801,801,801,0
20230829,150200,89015926,801,800,801,800,101
20230829,150100,88935125,800,800,800,800,100
20230829,150000,88855125,800,800,800,800,0
20230829,145900,88855125,800,800,800,800,0
20230829,145800,88855125,800,800,800,800,0
20230829,145700,88855125,800,800,800,800,0
20230829,145600,88855125,800,800,800,800,0
20230829,145500,88855125,800,800,800,800,50
20230829,145400,88815125,800,800,800,800,937
20230829,145300,88065525,800,800,800,800,0
20230829,145200,88065525,800,800,800,800,500
20230829,145100,87665525,802,802,802,802,0
20230829,145000,87665525,802,802,802,802,0
20230829,144900,87665525,802,802,802,802,0
20230829,144800,87665525,802,800,802,800,152
20230829,144700,87543701,802,802,802,802,0
20230829,144600,87543701,802,800,802,800,361
20230829,144500,87254899,800,800,800,800,0
20230829,144400,87254899,800,800,800,800,2025
20230829,144300,85634899,800,800,800,800,160
20230829,144200,85506899,800,800,800,800,706
20230829,144100,84942099,801,801,801,801,0
20230829,144000,84942099,801,801,801,801,0
20230829,143900,84942099,801,801,801,801,672
20230829,143800,84403827,801,801,801,801,0
20230829,143700,84403827,801,801,801,801,1000
20230829,143600,83602827,801,802,802,801,821
20230829,143500,82945130,802,802,802,802,24
20230829,143400,82925882,802,803,803,802,101
20230829,143300,82844879,803,803,803,803,0
20230829,143200,82844879,803,803,803,803,0
20230829,143100,82844879,803,803,803,803,0
20230829,143000,82844879,803,803,803,803,0
20230829,142900,82844879,803,803,803,803,0
20230829,142800,82844879,803,803,803,803,0
20230829,142700,82844879,803,803,803,803,0
20230829,142600,82844879,803,803,803,803,0
20230829,142500,82844879,803,803,803,803,0
20230829,142400,82844879,803,803,803,803,0
20230829,142300,82844879,803,803,803,803,1
20230829,142200,82844076,801,801,801,801,6
20230829,142100,82839270,801,801,801,801,0
20230829,142000,82839270,801,801,801,801,0
20230829,141900,82839270,801,801,801,801,100
20230829,141800,82759170,802,802,802,802,111
20230829,141700,82670148,803,803,803,803,0
20230829,141600,82670148,803,803,803,803,2
20230829,141500,82668542,803,803,803,803,0
20230829,141400,82668542,803,803,803,803,0
20230829,141300,82668542,803,803,803,803,0
20230829,141200,82668542,803,803,803,803,0
20230829,141100,82668542,803,803,803,803,0
20230829,141000,82668542,803,803,803,803,0
20230829,140900,82668542,803,803,803,803,20
20230829,140800,82652482,802,802,802,802,1
20230829,140700,82651680,802,802,802,802,100
20230829,140600,82571480,803,803,803,803,0
20230829,140500,82571480,803,803,803,803,0
20230829,140400,82571480,803,803,803,803,0
20230829,140300,82571480,803,803,803,803,600
20230829,140200,82089680,803,803,803,803,0
20230829,140100,82089680,803,803,803,803,0
20230829,140000,82089680,803,803,803,803,0
20230829,135900,82089680,803,803,803,803,0
20230829,135800,82089680,803,803,803,803,0
20230829,135700,82089680,803,803,803,803,0
20230829,135600,82089680,803,803,803,803,1244
20230829,135500,81090748,807,807,807,807,0
20230829,135400,81090748,807,807,807,807,0
20230829,135300,81090748,807,807,807,807,0
20230829,135200,81090748,807,807,807,807,0
20230829,135100,81090748,807,807,807,807,0
20230829,135000,81090748,807,807,807,807,1
20230829,134900,81089941,802,802,802,802,0
20230829,134800,81089941,802,802,802,802,0
20230829,134700,81089941,802,802,802,802,0
20230829,134600,81089941,802,802,802,802,25
20230829,134500,81069891,802,802,802,802,0
20230829,134400,81069891,802,802,802,802,508
20230829,134300,80662475,802,802,802,802,0
20230829,134200,80662475,802,802,802,802,1993
20230829,134100,79064089,802,802,802,802,0
20230829,134000,79064089,802,802,802,802,0
20230829,133900,79064089,802,802,802,802,0
20230829,133800,79064089,802,802,802,802,0
20230829,133700,79064089,802,802,802,802,0
20230829,133600,79064089,802,802,802,802,3
20230829,133500,79061683,802,802,802,802,0
20230829,133400,79061683,802,802,802,802,0
20230829,133300,79061683,802,802,802,802,0
20230829,133200,79061683,802,802,802,802,0
20230829,133100,79061683,802,802,802,802,0
20230829,133000,79061683,802,802,802,802,1
20230829,132900,79060881,808,808,808,808,0
20230829,132800,79060881,808,808,808,808,1
20230829,132700,79060073,801,801,801,801,0
20230829,132600,79060073,801,801,801,801,0
20230829,132500,79060073,801,802,802,801,3447
20230829,132400,76298494,803,803,803,803,23
20230829,132300,76280025,804,804,804,804,5
20230829,132200,76276005,804,804,804,804,0
20230829,132100,76276005,804,804,804,804,0
20230829,132000,76276005,804,804,804,804,95
20230829,131900,76199625,804,804,804,804,1700
20230829,131800,74832825,804,804,804,804,0
20230829,131700,74832825,804,804,804,804,0
20230829,131600,74832825,804,804,804,804,0
20230829,131500,74832825,804,804,804,804,3045
20230829,131400,72384645,804,807,807,804,4761
20230829,131300,68549003,809,809,809,809,0
20230829,131200,68549003,809,809,809,809,0
20230829,131100,68549003,809,809,809,809,1
20230829,131000,68548194,808,810,810,808,2
20230829,130900,68546576,810,810,810,810,0
20230829,130800,68546576,810,810,810,810,0
20230829,130700,68546576,810,810,810,810,0
20230829,130600,68546576,810,810,810,810,1
20230829,130500,68545766,807,807,807,807,0
20230829,130400,68545766,807,807,807,807,0
20230829,130300,68545766,807,807,807,807,0
20230829,130200,68545766,807,807,807,807,0
20230829,130100,68545766,807,807,807,807,0
20230829,130000,68545766,807,807,807,807,81
20230829,125900,68480399,809,809,809,809,21
20230829,125800,68463410,809,809,809,809,0
20230829,125700,68463410,809,809,809,809,482
20230829,125600,68073472,809,809,809,809,13
20230829,125500,68062955,809,809,809,809,10
20230829,125400,68054865,809,809,809,809,50
20230829,125300,68014415,809,809,809,809,0
20230829,125200,68014415,809,809,809,809,0
20230829,125100,68014415,809,809,809,809,11
20230829,125000,68005516,807,807,807,807,0
20230829,124900,68005516,807,808,808,807,1728
20230829,124800,66611008,809,809,809,809,0
20230829,124700,66611008,809,809,809,809,28
20230829,124600,66588356,808,808,808,808,1240
20230829,124500,65586436,810,810,810,810,0
20230829,124400,65586436,810,810,810,810,1
20230829,124300,65585626,810,810,810,810,0
20230829,124200,65585626,810,810,810,810,0
20230829,124100,65585626,810,810,810,810,0
20230829,124000,65585626,810,810,810,810,0
20230829,123900,65585626,810,810,810,810,0
20230829,123800,65585626,810,810,810,810,1
20230829,123700,65584816,808,808,808,808,0
20230829,123600,65584816,808,808,808,808,0
20230829,123500,65584816,808,808,808,808,0
20230829,123400,65584816,808,809,809,808,320
20230829,123300,65326236,809,809,809,809,0
20230829,123200,65326236,809,808,809,808,250
20230829,123100,65124106,808,808,808,808,0
20230829,123000,65124106,808,808,808,808,0
20230829,122900,65124106,808,808,808,808,0
20230829,122800,65124106,808,808,808,808,110
20230829,122700,65035226,808,808,808,808,2173
20230829,122600,63279442,809,809,809,809,0
20230829,122500,63279442,809,809,809,809,562
20230829,122400,62824784,810,810,810,810,738
20230829,122300,62227004,810,810,810,810,330
20230829,122200,61959704,812,812,812,812,0
20230829,122100,61959704,812,812,812,811,379
20230829,122000,61651958,812,812,812,812,37
20230829,121900,61621914,812,812,812,812,50
20230829,121800,61581314,811,811,811,811,0
20230829,121700,61581314,811,811,811,811,0
20230829,121600,61581314,811,811,811,811,0
20230829,121500,61581314,811,811,811,811,0
20230829,121400,61581314,811,811,811,811,0
20230829,121300,61581314,811,811,811,811,0
20230829,121200,61581314,811,811,811,811,0
20230829,121100,61581314,811,811,811,811,0
20230829,121000,61581314,811,811,811,811,0
20230829,120900,61581314,811,811,811,811,859
20230829,120800,60884665,811,811,811,811,0
20230829,120700,60884665,811,811,811,811,8
20230829,120600,60878177,811,811,811,811,10
20230829,120500,60870067,811,811,811,811,0
20230829,120400,60870067,811,811,811,811,0
20230829,120300,60870067,811,811,811,811,0
20230829,120200,60870067,811,811,811,811,0
20230829,120100,60870067,811,811,811,811,0
20230829,120000,60870067,811,811,811,811,0
20230829,115900,60870067,811,811,811,811,123
20230829,115800,60770314,810,810,810,810,0
20230829,115700,60770314,810,810,810,810,0
20230829,115600,60770314,810,810,810,810,0
20230829,115500,60770314,810,810,810,810,0
20230829,115400,60770314,810,810,810,810,9
20230829,115300,60763024,811,811,811,811,0
20230829,115200,60763024,811,811,811,811,0
20230829,115100,60763024,811,811,811,811,1
20230829,115000,60762213,811,811,811,811,0
20230829,114900,60762213,811,811,811,811,0
20230829,114800,60762213,811,811,811,811,9
20230829,114700,60754914,811,812,812,811,1021
20230829,114600,59925883,813,811,813,810,36
20230829,114500,59896631,810,810,810,810,1
20230829,114400,59895821,810,811,813,810,353
20230829,114300,59609738,813,813,813,813,0
20230829,114200,59609738,813,813,813,813,120
20230829,114100,59512178,813,813,813,813,0
20230829,114000,59512178,813,813,813,813,0
20230829,113900,59512178,813,813,813,813,0
20230829,113800,59512178,813,813,813,812,1568
20230829,113700,58238837,813,812,813,812,10
20230829,113600,58230714,813,813,813,813,0
20230829,113500,58230714,813,813,813,813,200
20230829,113400,58068114,813,813,813,813,100
20230829,113300,57986814,813,813,813,813,300
20230829,113200,57742914,813,813,813,813,150
20230829,113100,57620964,813,813,813,813,0
20230829,113000,57620964,813,813,813,813,0
20230829,112900,57620964,813,813,813,813,1
20230829,112800,57620151,809,809,809,809,120
20230829,112700,57523071,808,809,809,808,99
20230829,112600,57443049,809,809,809,809,0
20230829,112500,57443049,809,809,809,809,128
20230829,112400,57339497,810,810,810,810,20
20230829,112300,57323297,813,813,813,813,0
20230829,112200,57323297,813,813,813,813,0
20230829,112100,57323297,813,813,813,813,0
20230829,112000,57323297,813,813,813,813,1
20230829,111900,57322484,813,813,813,813,0
20230829,111800,57322484,813,813,813,813,0
20230829,111700,57322484,813,813,813,813,0
20230829,111600,57322484,813,813,813,813,0
20230829,111500,57322484,813,813,813,811,823
20230829,111400,56653387,813,813,813,813,222
20230829,111300,56472901,813,813,813,813,0
20230829,111200,56472901,813,813,813,813,2
20230829,111100,56471275,814,814,814,814,0
20230829,111000,56471275,814,814,814,814,0
20230829,110900,56471275,814,814,814,814,0
20230829,110800,56471275,814,814,814,814,0
20230829,110700,56471275,814,815,815,814,8
20230829,110600,56464762,815,815,815,815,0
20230829,110500,56464762,815,812,815,812,51
20230829,110400,56423347,812,812,812,812,0
20230829,110300,56423347,812,812,812,812,1
20230829,110200,56422535,810,811,811,810,100
20230829,110100,56341528,809,810,810,809,200
20230829,110000,56179702,809,814,815,809,713
20230829,105900,55602445,814,814,814,814,0
20230829,105800,55602445,814,814,814,814,75
20230829,105700,55541395,814,814,814,814,0
20230829,105600,55541395,814,814,814,814,22
20230829,105500,55523487,814,814,814,814,0
20230829,105400,55523487,814,814,814,814,101
20230829,105300,55441273,815,815,815,815,0
20230829,105200,55441273,815,815,815,815,0
20230829,105100,55441273,815,815,815,815,0
20230829,105000,55441273,815,815,815,815,0
20230829,104900,55441273,815,815,815,815,1
20230829,104800,55440458,814,814,814,814,60
20230829,104700,55391618,815,815,815,815,301
20230829,104600,55146303,816,816,816,816,4492
20230829,104500,51480831,815,816,816,815,4
20230829,104400,51477568,815,815,815,815,574
20230829,104300,51009758,814,814,814,814,541
20230829,104200,50569384,814,814,814,814,1
20230829,104100,50568570,810,810,810,810,0
20230829,104000,50568570,810,810,810,810,200
20230829,103900,50406570,810,810,810,810,100
20230829,103800,50325570,810,810,810,810,1692
20230829,103700,48955050,810,810,810,810,0
20230829,103600,48955050,810,810,810,810,300
20230829,103500,48712050,814,812,814,810,409
20230829,103400,48380324,810,814,814,810,108
20230829,103300,48292619,814,813,814,813,12
20230829,103200,48282862,814,814,814,814,0
20230829,103100,48282862,814,815,815,814,105
20230829,103000,48197291,815,815,815,815,2
20230829,102900,48195661,815,815,815,815,8
20230829,102800,48189141,815,815,815,815,1
20230829,102700,48188326,815,815,815,815,0
20230829,102600,48188326,815,815,815,815,0
20230829,102500,48188326,815,815,815,815,0
20230829,102400,48188326,815,815,815,815,0
20230829,102300,48188326,815,815,815,815,1000
20230829,102200,47373326,815,815,815,815,10
20230829,102100,47365176,815,815,815,815,0
20230829,102000,47365176,815,815,815,815,2
20230829,101900,47363546,815,815,815,815,17
20230829,101800,47349691,815,815,815,815,100
20230829,101700,47268191,815,815,815,815,100
20230829,101600,47186691,815,815,815,815,100
20230829,101500,47105191,815,812,815,811,4107
20230829,101400,43766487,813,813,813,813,2106
20230829,101300,42054309,811,811,811,811,49
20230829,101200,42014570,813,813,813,813,0
20230829,101100,42014570,813,813,813,813,1683
20230829,101000,40646291,813,811,813,811,120
20230829,100900,40548931,813,813,813,813,1
20230829,100800,40548118,813,813,813,813,0
20230829,100700,40548118,813,813,813,813,200
20230829,100600,40385518,813,813,813,813,101
20230829,100500,40303405,811,811,811,811,0
20230829,100400,40303405,811,811,811,811,0
20230829,100300,40303405,811,811,811,811,0
20230829,100200,40303405,811,811,811,811,0
20230829,100100,40303405,811,811,811,811,0
20230829,100000,40303405,811,811,811,811,199
20230829,095900,40142016,811,811,811,811,0
20230829,095800,40142016,811,811,811,811,0
20230829,095700,40142016,811,811,811,811,1000
20230829,095600,39331016,811,811,811,811,0
20230829,095500,39331016,811,811,811,811,1000
20230829,095400,38520016,811,811,811,811,1
20230829,095300,38519205,811,811,811,811,50
20230829,095200,38478655,810,810,810,810,0
20230829,095100,38478655,810,810,810,810,0
20230829,095000,38478655,810,810,810,810,0
20230829,094900,38478655,810,811,811,810,6300
20230829,094800,33375490,810,810,810,810,0
20230829,094700,33375490,810,812,814,810,1429
20230829,094600,32214767,811,811,811,811,2842
20230829,094500,29909905,811,811,811,811,260
20230829,094400,29699045,812,812,812,812,8
20230829,094300,29692549,812,812,812,812,0
20230829,094200,29692549,812,812,812,812,0
20230829,094100,29692549,812,812,812,812,0
20230829,094000,29692549,812,812,812,812,0
20230829,093900,29692549,812,812,812,812,100
20230829,093800,29611349,812,812,812,812,1000
20230829,093700,28799349,813,814,814,813,728
20230829,093600,28207484,813,813,813,813,451
20230829,093500,27840821,814,814,814,814,28
20230829,093400,27818029,814,814,814,814,0
20230829,093300,27818029,814,814,814,814,202
20230829,093200,27653601,814,814,814,814,66
20230829,093100,27599877,813,812,814,812,2002
20230829,093000,25972185,813,813,813,813,200
20230829,092900,25809585,812,811,812,811,2065
20230829,092800,24133020,811,812,812,811,560
20230829,092700,23678359,812,812,812,812,100
20230829,092600,23597159,812,812,812,812,0
20230829,092500,23597159,812,810,812,810,2312
20230829,092400,21723815,810,810,810,810,60
20230829,092300,21675215,810,810,810,810,40
20230829,092200,21642815,809,809,809,809,0
20230829,092100,21642815,809,809,809,809,1000
20230829,092000,20833815,809,811,811,809,3031
20230829,091900,18378541,812,812,812,812,200
20230829,091800,18216141,813,813,813,813,1
20230829,091700,18215328,812,812,812,812,202
20230829,091600,18051304,812,811,812,811,892
20230829,091500,17327878,811,810,811,810,413
20230829,091400,16993242,811,811,811,811,215
20230829,091300,16818877,811,812,812,811,1011
20230829,091200,15998882,814,814,814,814,706
20230829,091100,15424198,815,814,816,813,808
20230829,091000,14766301,814,810,814,810,733
20230829,090900,14169892,810,810,811,810,2639
20230829,090800,12032301,809,809,809,809,171
20230829,090700,11893962,810,802,810,802,8702
20230829,090600,4871312,801,801,801,801,8
20230829,090500,4864904,801,801,801,801,24
20230829,090400,4845680,797,797,797,797,0
20230829,090300,4845680,797,797,797,797,220
20230829,090200,4670340,794,803,804,794,1029
20230829,090100,3843512,804,795,804,794,1748
20230829,090000,2449386,809,809,809,808,3030