KissMeData/084180/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194500,157142934,802,802,802,802,2003
20230830,194400,157142934,802,802,802,802,0
20230830,194300,157142934,802,802,802,802,0
20230830,194200,157142934,802,802,802,802,0
20230830,194100,157142934,802,802,802,802,0
20230830,194000,157142934,802,802,802,802,0
20230830,193900,157142934,802,802,802,802,0
20230830,193800,157142934,802,802,802,802,0
20230830,193700,157142934,802,802,802,802,0
20230830,193600,157142934,802,802,802,802,0
20230830,193500,157142934,802,802,802,802,0
20230830,193400,157142934,802,802,802,802,0
20230830,193300,157142934,802,802,802,802,0
20230830,193200,157142934,802,802,802,802,0
20230830,193100,157142934,802,802,802,802,0
20230830,193000,157142934,802,802,802,802,0
20230830,192900,157142934,802,802,802,802,0
20230830,192800,157142934,802,802,802,802,0
20230830,192700,157142934,802,802,802,802,0
20230830,192600,157142934,802,802,802,802,0
20230830,192500,157142934,802,802,802,802,0
20230830,192400,157142934,802,802,802,802,0
20230830,192300,157142934,802,802,802,802,0
20230830,192200,157142934,802,802,802,802,0
20230830,192100,157142934,802,802,802,802,0
20230830,192000,157142934,802,802,802,802,0
20230830,191900,157142934,802,802,802,802,0
20230830,191800,157142934,802,802,802,802,0
20230830,191700,157142934,802,802,802,802,0
20230830,191600,157142934,802,802,802,802,0
20230830,191500,157142934,802,802,802,802,2003
20230830,191400,157142934,802,802,802,802,0
20230830,191300,157142934,802,802,802,802,0
20230830,191200,157142934,802,802,802,802,0
20230830,191100,157142934,802,802,802,802,0
20230830,191000,157142934,802,802,802,802,0
20230830,190900,157142934,802,802,802,802,0
20230830,190800,157142934,802,802,802,802,0
20230830,190700,157142934,802,802,802,802,0
20230830,190600,157142934,802,802,802,802,0
20230830,190500,157142934,802,802,802,802,0
20230830,190400,157142934,802,802,802,802,0
20230830,190300,157142934,802,802,802,802,0
20230830,190200,157142934,802,802,802,802,0
20230830,190100,157142934,802,802,802,802,0
20230830,190000,157142934,802,802,802,802,0
20230830,185900,157142934,802,802,802,802,0
20230830,185800,157142934,802,802,802,802,0
20230830,185700,157142934,802,802,802,802,0
20230830,185600,157142934,802,802,802,802,0
20230830,185500,157142934,802,802,802,802,0
20230830,185400,157142934,802,802,802,802,0
20230830,185300,157142934,802,802,802,802,0
20230830,185200,157142934,802,802,802,802,0
20230830,185100,157142934,802,802,802,802,0
20230830,185000,157142934,802,802,802,802,0
20230830,184900,157142934,802,802,802,802,0
20230830,184800,157142934,802,802,802,802,0
20230830,184700,157142934,802,802,802,802,0
20230830,184600,157142934,802,802,802,802,0
20230830,184500,157142934,802,802,802,802,2003
20230830,184400,157142934,802,802,802,802,0
20230830,184300,157142934,802,802,802,802,0
20230830,184200,157142934,802,802,802,802,0
20230830,184100,157142934,802,802,802,802,0
20230830,184000,157142934,802,802,802,802,0
20230830,183900,157142934,802,802,802,802,0
20230830,183800,157142934,802,802,802,802,0
20230830,183700,157142934,802,802,802,802,0
20230830,183600,157142934,802,802,802,802,0
20230830,183500,157142934,802,802,802,802,0
20230830,183400,157142934,802,802,802,802,0
20230830,183300,157142934,802,802,802,802,0
20230830,183200,157142934,802,802,802,802,0
20230830,183100,157142934,802,802,802,802,0
20230830,183000,157142934,802,802,802,802,0
20230830,182900,157142934,802,802,802,802,0
20230830,182800,157142934,802,802,802,802,0
20230830,182700,157142934,802,802,802,802,0
20230830,182600,157142934,802,802,802,802,0
20230830,182500,157142934,802,802,802,802,0
20230830,182400,157142934,802,802,802,802,0
20230830,182300,157142934,802,802,802,802,0
20230830,182200,157142934,802,802,802,802,0
20230830,182100,157142934,802,802,802,802,0
20230830,182000,157142934,802,802,802,802,0
20230830,181900,157142934,802,802,802,802,0
20230830,181800,157142934,802,802,802,802,0
20230830,181700,157142934,802,802,802,802,0
20230830,181600,157142934,802,802,802,802,0
20230830,181500,157142934,802,802,802,802,2003
20230830,181400,157142934,802,802,802,802,0
20230830,181300,157142934,802,802,802,802,0
20230830,181200,157142934,802,802,802,802,0
20230830,181100,157142934,802,802,802,802,0
20230830,181000,157142934,802,802,802,802,0
20230830,180900,157142934,802,802,802,802,0
20230830,180800,157142934,802,802,802,802,0
20230830,180700,157142934,802,802,802,802,0
20230830,180600,157142934,802,802,802,802,0
20230830,180500,157142934,802,802,802,802,0
20230830,180400,157142934,802,802,802,802,0
20230830,180300,157142934,802,802,802,802,0
20230830,180200,157142934,802,802,802,802,0
20230830,180100,157142934,802,802,802,802,0
20230830,180000,157142934,802,802,802,802,0
20230830,175900,157142934,802,802,802,802,0
20230830,175800,157142934,802,802,802,802,0
20230830,175700,157142934,802,802,802,802,0
20230830,175600,157142934,802,802,802,802,0
20230830,175500,157142934,802,802,802,802,0
20230830,175400,157142934,802,802,802,802,0
20230830,175300,157142934,802,802,802,802,0
20230830,175200,157142934,802,802,802,802,0
20230830,175100,157142934,802,802,802,802,0
20230830,175000,157142934,802,802,802,802,0
20230830,174900,157142934,802,802,802,802,0
20230830,174800,157142934,802,802,802,802,0
20230830,174700,157142934,802,802,802,802,0
20230830,174600,157142934,802,802,802,802,0
20230830,174500,157142934,802,802,802,802,2003
20230830,174400,157142934,802,802,802,802,0
20230830,174300,157142934,802,802,802,802,0
20230830,174200,157142934,802,802,802,802,0
20230830,174100,157142934,802,802,802,802,0
20230830,174000,157142934,802,802,802,802,0
20230830,173900,157142934,802,802,802,802,0
20230830,173800,157142934,802,802,802,802,0
20230830,173700,157142934,802,802,802,802,0
20230830,173600,157142934,802,802,802,802,0
20230830,173500,157142934,802,802,802,802,0
20230830,173400,157142934,802,802,802,802,0
20230830,173300,157142934,802,802,802,802,0
20230830,173200,157142934,802,802,802,802,0
20230830,173100,157142934,802,802,802,802,0
20230830,173000,157142934,802,802,802,802,0
20230830,172900,157142934,802,802,802,802,0
20230830,172800,157142934,802,802,802,802,0
20230830,172700,157142934,802,802,802,802,0
20230830,172600,157142934,802,802,802,802,0
20230830,172500,157142934,802,802,802,802,0
20230830,172400,157142934,802,802,802,802,0
20230830,172300,157142934,802,802,802,802,0
20230830,172200,157142934,802,802,802,802,0
20230830,172100,157142934,802,802,802,802,0
20230830,172000,157142934,802,802,802,802,0
20230830,171900,157142934,802,802,802,802,0
20230830,171800,157142934,802,802,802,802,0
20230830,171700,157142934,802,802,802,802,0
20230830,171600,157142934,802,802,802,802,0
20230830,171500,157142934,802,802,802,802,2003
20230830,171400,157142934,802,802,802,802,0
20230830,171300,157142934,802,802,802,802,0
20230830,171200,157142934,802,802,802,802,0
20230830,171100,157142934,802,802,802,802,0
20230830,171000,157142934,802,802,802,802,0
20230830,170900,157142934,802,802,802,802,0
20230830,170800,157142934,802,802,802,802,0
20230830,170700,157142934,802,802,802,802,0
20230830,170600,157142934,802,802,802,802,0
20230830,170500,157142934,802,802,802,802,0
20230830,170400,157142934,802,802,802,802,0
20230830,170300,157142934,802,802,802,802,0
20230830,170200,157142934,802,802,802,802,0
20230830,170100,157142934,802,802,802,802,0
20230830,170000,157142934,802,802,802,802,0
20230830,165900,157142934,802,802,802,802,0
20230830,165800,157142934,802,802,802,802,0
20230830,165700,157142934,802,802,802,802,0
20230830,165600,157142934,802,802,802,802,0
20230830,165500,157142934,802,802,802,802,0
20230830,165400,157142934,802,802,802,802,0
20230830,165300,157142934,802,802,802,802,0
20230830,165200,157142934,802,802,802,802,0
20230830,165100,157142934,802,802,802,802,0
20230830,165000,157142934,802,802,802,802,0
20230830,164900,157142934,802,802,802,802,0
20230830,164800,157142934,802,802,802,802,0
20230830,164700,157142934,802,802,802,802,0
20230830,164600,157142934,802,802,802,802,0
20230830,164500,157142934,802,802,802,802,2003
20230830,164400,157142934,802,802,802,802,0
20230830,164300,157142934,802,802,802,802,0
20230830,164200,157142934,802,802,802,802,0
20230830,164100,157142934,802,802,802,802,0
20230830,164000,157142934,802,802,802,802,0
20230830,163900,157142934,802,802,802,802,0
20230830,163800,157142934,802,802,802,802,0
20230830,163700,157142934,802,802,802,802,0
20230830,163600,157142934,802,802,802,802,0
20230830,163500,157142934,802,802,802,802,0
20230830,163400,157142934,802,802,802,802,0
20230830,163300,157142934,802,802,802,802,0
20230830,163200,157142934,802,802,802,802,0
20230830,163100,157142934,802,802,802,802,0
20230830,163000,157142934,802,802,802,802,0
20230830,162900,157142934,802,802,802,802,0
20230830,162800,157142934,802,802,802,802,0
20230830,162700,157142934,802,802,802,802,0
20230830,162600,157142934,802,802,802,802,0
20230830,162500,157142934,802,802,802,802,0
20230830,162400,157142934,802,802,802,802,0
20230830,162300,157142934,802,802,802,802,0
20230830,162200,157142934,802,802,802,802,0
20230830,162100,157142934,802,802,802,802,0
20230830,162000,157142934,802,802,802,802,0
20230830,161900,157142934,802,802,802,802,0
20230830,161800,157142934,802,802,802,802,0
20230830,161700,157142934,802,802,802,802,0
20230830,161600,157142934,802,802,802,802,0
20230830,161500,157142934,802,802,802,802,2003
20230830,161400,157142934,802,802,802,802,0
20230830,161300,157142934,802,802,802,802,0
20230830,161200,157142934,802,802,802,802,0
20230830,161100,157142934,802,802,802,802,0
20230830,161000,157142934,802,802,802,802,0
20230830,160900,157142934,802,802,802,802,0
20230830,160800,157142934,802,802,802,802,0
20230830,160700,157142934,802,802,802,802,0
20230830,160600,157142934,802,802,802,802,0
20230830,160500,157142934,802,802,802,802,0
20230830,160400,157142934,802,802,802,802,0
20230830,160300,157142934,802,802,802,802,0
20230830,160200,157142934,802,802,802,802,0
20230830,160100,157142934,802,802,802,802,0
20230830,160000,157142934,802,802,802,802,0
20230830,155900,157142934,802,802,802,802,0
20230830,155800,157142934,802,802,802,802,0
20230830,155700,157142934,802,802,802,802,0
20230830,155600,157142934,802,802,802,802,0
20230830,155500,157142934,802,802,802,802,0
20230830,155400,157142934,802,802,802,802,0
20230830,155300,157142934,802,802,802,802,0
20230830,155200,157142934,802,802,802,802,0
20230830,155100,157142934,802,802,802,802,0
20230830,155000,157142934,802,802,802,802,0
20230830,154900,157142934,802,802,802,802,0
20230830,154800,157142934,802,802,802,802,0
20230830,154700,157142934,802,802,802,802,0
20230830,154600,157142934,802,802,802,802,0
20230830,154500,157142934,802,802,802,802,2003
20230830,154400,157142934,802,802,802,802,0
20230830,154300,157142934,802,802,802,802,0
20230830,154200,157142934,802,802,802,802,0
20230830,154100,157142934,802,802,802,802,0
20230830,154000,157142934,802,802,802,802,0
20230830,153900,157142934,802,802,802,802,0
20230830,153800,157142934,802,802,802,802,0
20230830,153700,157142934,802,802,802,802,0
20230830,153600,157142934,802,802,802,802,0
20230830,153500,157142934,802,802,802,802,0
20230830,153400,157142934,802,802,802,802,0
20230830,153300,157142934,802,802,802,802,0
20230830,153200,157142934,802,802,802,802,0
20230830,153100,157142934,802,802,802,802,0
20230830,153000,157142934,802,802,802,802,2003
20230830,152900,155536528,802,802,802,802,0
20230830,152800,155536528,802,802,802,802,0
20230830,152700,155536528,802,802,802,802,0
20230830,152600,155536528,802,802,802,802,0
20230830,152500,155536528,802,802,802,802,0
20230830,152400,155536528,802,802,802,802,0
20230830,152300,155536528,802,802,802,802,0
20230830,152200,155536528,802,802,802,802,0
20230830,152100,155536528,802,802,802,802,0
20230830,152000,155536528,802,802,802,802,0
20230830,151900,155536528,802,802,802,802,733
20230830,151800,154948662,802,802,802,802,20
20230830,151700,154932622,802,802,802,802,2247
20230830,151600,153130528,802,802,802,802,0
20230830,151500,153130528,802,803,803,802,7
20230830,151400,153124908,802,802,802,802,3000
20230830,151300,150718908,803,803,803,803,0
20230830,151200,150718908,803,803,803,803,700
20230830,151100,150156808,803,801,803,801,350
20230830,151000,149876058,801,801,801,801,2
20230830,150900,149874456,801,804,804,801,1012
20230830,150800,149060834,804,804,804,804,0
20230830,150700,149060834,804,804,804,804,0
20230830,150600,149060834,804,804,804,804,0
20230830,150500,149060834,804,804,804,804,0
20230830,150400,149060834,804,804,804,804,0
20230830,150300,149060834,804,804,804,804,0
20230830,150200,149060834,804,804,804,804,0
20230830,150100,149060834,804,804,804,804,0
20230830,150000,149060834,804,802,804,802,3
20230830,145900,149058424,802,802,802,802,28
20230830,145800,149035968,802,802,802,802,0
20230830,145700,149035968,802,802,802,802,9
20230830,145600,149028750,802,802,802,802,2678
20230830,145500,146880994,802,802,802,802,3268
20230830,145400,144260058,802,802,802,802,0
20230830,145300,144260058,802,802,802,802,500
20230830,145200,143859058,802,802,802,802,1000
20230830,145100,143057058,803,803,803,803,563
20230830,145000,142604969,804,804,804,804,310
20230830,144900,142355729,802,802,802,802,0
20230830,144800,142355729,802,805,805,802,501
20230830,144700,141953924,802,802,802,802,0
20230830,144600,141953924,802,802,802,802,0
20230830,144500,141953924,802,805,805,802,102
20230830,144400,141871817,807,805,807,805,7510
20230830,144300,135822869,806,806,806,806,0
20230830,144200,135822869,806,806,806,806,0
20230830,144100,135822869,806,806,806,806,0
20230830,144000,135822869,806,806,806,806,0
20230830,143900,135822869,806,806,806,806,0
20230830,143800,135822869,806,806,806,806,0
20230830,143700,135822869,806,806,806,806,0
20230830,143600,135822869,806,806,806,806,0
20230830,143500,135822869,806,806,806,806,0
20230830,143400,135822869,806,801,806,801,1641
20230830,143300,134507423,801,801,801,801,5001
20230830,143200,130501622,800,800,800,800,0
20230830,143100,130501622,800,801,801,800,62
20230830,143000,130451991,801,801,801,801,4
20230830,142900,130448787,800,800,800,800,1000
20230830,142800,129648787,800,800,800,800,100
20230830,142700,129568787,800,800,800,800,3792
20230830,142600,126535187,800,800,800,799,234
20230830,142500,126348113,801,801,801,801,0
20230830,142400,126348113,801,799,801,799,1049
20230830,142300,125509864,799,799,799,799,50
20230830,142200,125469914,802,801,802,801,124
20230830,142100,125370585,799,799,799,799,114
20230830,142000,125279499,799,799,799,799,18
20230830,141900,125265117,801,800,801,800,128
20230830,141800,125162610,799,800,800,799,7002
20230830,141700,119561073,801,801,801,801,96
20230830,141600,119484177,802,802,802,802,69
20230830,141500,119428839,801,801,802,801,84
20230830,141400,119361504,801,801,801,801,10
20230830,141300,119353494,799,799,799,799,0
20230830,141200,119353494,799,799,799,799,0
20230830,141100,119353494,799,799,799,799,0
20230830,141000,119353494,799,799,799,799,34
20230830,140900,119326328,800,802,802,800,11532
20230830,140800,110098371,802,802,802,802,0
20230830,140700,110098371,802,802,802,802,0
20230830,140600,110098371,802,802,802,802,7716
20230830,140500,103910139,803,803,803,803,144
20230830,140400,103794507,803,803,803,803,0
20230830,140300,103794507,803,803,803,803,1000
20230830,140200,102991507,803,803,803,803,0
20230830,140100,102991507,803,803,803,803,0
20230830,140000,102991507,803,803,803,803,0
20230830,135900,102991507,803,803,803,803,457
20230830,135800,102624536,803,803,803,802,2338
20230830,135700,100748417,806,806,806,806,1
20230830,135600,100747611,803,803,803,803,0
20230830,135500,100747611,803,803,803,803,0
20230830,135400,100747611,803,803,803,803,0
20230830,135300,100747611,803,803,803,803,0
20230830,135200,100747611,803,803,803,803,100
20230830,135100,100667311,805,805,805,805,100
20230830,135000,100586811,802,802,802,802,0
20230830,134900,100586811,802,802,802,802,20
20230830,134800,100570771,808,808,808,808,0
20230830,134700,100570771,808,808,808,808,0
20230830,134600,100570771,808,808,808,808,0
20230830,134500,100570771,808,808,808,808,4
20230830,134400,100567539,808,808,808,808,10
20230830,134300,100559459,802,802,802,802,0
20230830,134200,100559459,802,802,802,802,0
20230830,134100,100559459,802,803,803,802,700
20230830,134000,99997939,802,802,802,802,0
20230830,133900,99997939,802,802,802,802,112
20230830,133800,99908115,802,802,802,802,1
20230830,133700,99907313,803,803,803,803,2007
20230830,133600,98295692,804,804,804,804,0
20230830,133500,98295692,804,804,804,804,253
20230830,133400,98092280,803,803,803,803,0
20230830,133300,98092280,803,803,803,803,0
20230830,133200,98092280,803,803,803,803,0
20230830,133100,98092280,803,803,803,803,0
20230830,133000,98092280,803,803,803,803,124
20230830,132900,97992708,803,804,804,803,3890
20230830,132800,94869028,804,804,804,804,0
20230830,132700,94869028,804,804,804,804,0
20230830,132600,94869028,804,804,804,804,0
20230830,132500,94869028,804,804,804,803,123
20230830,132400,94770256,803,804,804,803,3017
20230830,132300,92347588,804,804,804,804,86
20230830,132200,92278444,803,804,804,803,1104
20230830,132100,91391929,804,804,804,804,5002
20230830,132000,87370321,804,804,804,804,600
20230830,131900,86887921,804,804,804,804,0
20230830,131800,86887921,804,804,804,804,0
20230830,131700,86887921,804,804,804,804,0
20230830,131600,86887921,804,804,804,804,0
20230830,131500,86887921,804,804,804,804,0
20230830,131400,86887921,804,804,804,804,0
20230830,131300,86887921,804,804,804,804,0
20230830,131200,86887921,804,804,804,804,0
20230830,131100,86887921,804,804,804,804,0
20230830,131000,86887921,804,804,804,804,0
20230830,130900,86887921,804,804,804,804,0
20230830,130800,86887921,804,804,804,804,0
20230830,130700,86887921,804,804,804,804,0
20230830,130600,86887921,804,804,804,804,0
20230830,130500,86887921,804,804,804,804,0
20230830,130400,86887921,804,804,804,804,1
20230830,130300,86887117,804,804,804,804,0
20230830,130200,86887117,804,804,804,804,0
20230830,130100,86887117,804,804,804,804,0
20230830,130000,86887117,804,804,804,804,0
20230830,125900,86887117,804,804,804,804,0
20230830,125800,86887117,804,804,804,804,0
20230830,125700,86887117,804,805,805,804,1000
20230830,125600,86083115,805,805,805,805,0
20230830,125500,86083115,805,805,805,805,0
20230830,125400,86083115,805,805,805,805,0
20230830,125300,86083115,805,805,805,805,0
20230830,125200,86083115,805,805,805,805,0
20230830,125100,86083115,805,805,805,805,1007
20230830,125000,85272480,809,809,809,809,0
20230830,124900,85272480,809,809,809,809,0
20230830,124800,85272480,809,809,809,809,10
20230830,124700,85264390,809,809,809,809,0
20230830,124600,85264390,809,809,809,809,0
20230830,124500,85264390,809,809,809,809,0
20230830,124400,85264390,809,809,809,809,0
20230830,124300,85264390,809,809,809,809,0
20230830,124200,85264390,809,809,809,809,0
20230830,124100,85264390,809,809,809,809,0
20230830,124000,85264390,809,809,809,809,1
20230830,123900,85263581,809,809,809,809,0
20230830,123800,85263581,809,809,809,809,6
20230830,123700,85258727,809,809,809,809,1
20230830,123600,85257918,809,809,809,809,0
20230830,123500,85257918,809,809,809,809,61
20230830,123400,85208569,809,809,809,809,0
20230830,123300,85208569,809,809,809,809,0
20230830,123200,85208569,809,809,809,809,0
20230830,123100,85208569,809,809,809,809,0
20230830,123000,85208569,809,809,809,809,0
20230830,122900,85208569,809,809,809,809,0
20230830,122800,85208569,809,809,809,809,232
20230830,122700,85020881,809,809,809,809,0
20230830,122600,85020881,809,809,809,809,0
20230830,122500,85020881,809,809,809,809,0
20230830,122400,85020881,809,809,809,809,0
20230830,122300,85020881,809,809,809,809,0
20230830,122200,85020881,809,809,809,809,1
20230830,122100,85020072,806,806,806,806,0
20230830,122000,85020072,806,806,806,806,0
20230830,121900,85020072,806,806,806,806,88
20230830,121800,84949144,805,806,806,805,1752
20230830,121700,83537532,809,809,809,809,0
20230830,121600,83537532,809,809,809,809,0
20230830,121500,83537532,809,809,809,809,0
20230830,121400,83537532,809,809,809,809,0
20230830,121300,83537532,809,809,809,809,0
20230830,121200,83537532,809,809,809,809,0
20230830,121100,83537532,809,809,809,809,0
20230830,121000,83537532,809,809,809,809,0
20230830,120900,83537532,809,809,809,809,100
20230830,120800,83456632,808,808,808,808,0
20230830,120700,83456632,808,808,808,808,1
20230830,120600,83455824,809,809,809,809,0
20230830,120500,83455824,809,809,809,809,0
20230830,120400,83455824,809,809,809,809,1
20230830,120300,83455015,804,804,804,804,0
20230830,120200,83455015,804,804,804,804,0
20230830,120100,83455015,804,804,804,804,0
20230830,120000,83455015,804,804,804,804,0
20230830,115900,83455015,804,804,804,804,0
20230830,115800,83455015,804,804,804,804,0
20230830,115700,83455015,804,804,804,804,200
20230830,115600,83294215,804,804,804,804,0
20230830,115500,83294215,804,804,804,804,0
20230830,115400,83294215,804,804,804,804,0
20230830,115300,83294215,804,804,804,804,0
20230830,115200,83294215,804,804,804,804,0
20230830,115100,83294215,804,804,804,804,48
20230830,115000,83255623,809,809,809,809,183
20230830,114900,83107576,809,809,809,809,1
20230830,114800,83106767,804,804,804,804,1000
20230830,114700,82302767,810,810,810,810,0
20230830,114600,82302767,810,810,810,810,1
20230830,114500,82301957,804,804,804,804,0
20230830,114400,82301957,804,805,805,804,1000
20230830,114300,81497432,805,805,805,805,0
20230830,114200,81497432,805,805,805,805,1800
20230830,114100,80048432,810,810,810,810,0
20230830,114000,80048432,810,810,810,810,0
20230830,113900,80048432,810,810,810,810,0
20230830,113800,80048432,810,810,810,810,0
20230830,113700,80048432,810,810,810,810,0
20230830,113600,80048432,810,810,810,810,0
20230830,113500,80048432,810,810,810,810,0
20230830,113400,80048432,810,810,810,810,0
20230830,113300,80048432,810,810,810,810,0
20230830,113200,80048432,810,810,810,810,0
20230830,113100,80048432,810,810,810,810,0
20230830,113000,80048432,810,810,810,810,0
20230830,112900,80048432,810,810,810,810,10
20230830,112800,80040332,810,810,810,810,0
20230830,112700,80040332,810,810,810,810,0
20230830,112600,80040332,810,810,810,810,0
20230830,112500,80040332,810,810,810,810,1
20230830,112400,80039522,810,810,810,810,0
20230830,112300,80039522,810,810,810,810,0
20230830,112200,80039522,810,810,810,810,0
20230830,112100,80039522,810,811,811,810,2568
20230830,112000,77959225,811,811,811,811,0
20230830,111900,77959225,811,812,812,811,1000
20230830,111800,77147810,812,812,812,812,0
20230830,111700,77147810,812,812,812,812,0
20230830,111600,77147810,812,812,812,812,0
20230830,111500,77147810,812,812,812,812,1
20230830,111400,77146998,814,814,814,814,202
20230830,111300,76982570,815,815,815,815,0
20230830,111200,76982570,815,815,815,815,0
20230830,111100,76982570,815,815,815,815,2100
20230830,111000,75271070,812,812,812,812,748
20230830,110900,74663694,816,816,816,816,0
20230830,110800,74663694,816,816,816,816,0
20230830,110700,74663694,816,816,816,816,2
20230830,110600,74662062,816,815,816,815,6000
20230830,110500,69771009,815,814,815,814,6000
20230830,110400,64881022,815,808,815,808,4000
20230830,110300,61637267,806,806,806,806,1
20230830,110200,61636461,803,803,803,803,0
20230830,110100,61636461,803,803,803,803,0
20230830,110000,61636461,803,803,803,803,483
20230830,105900,61248612,804,804,804,804,417
20230830,105800,60913344,804,805,805,804,100
20230830,105700,60832931,807,805,807,805,10000
20230830,105600,52764417,805,805,805,805,300
20230830,105500,52522917,805,805,805,805,0
20230830,105400,52522917,805,805,805,805,0
20230830,105300,52522917,805,805,805,805,0
20230830,105200,52522917,805,805,805,805,0
20230830,105100,52522917,805,805,805,805,0
20230830,105000,52522917,805,805,805,805,380
20230830,104900,52217017,805,803,805,803,501
20230830,104800,51814712,805,805,805,805,1
20230830,104700,51813907,803,803,803,803,1000
20230830,104600,51010907,803,803,803,803,300
20230830,104500,50770007,803,804,804,803,10
20230830,104400,50761971,804,804,804,804,626
20230830,104300,50258667,804,804,804,804,0
20230830,104200,50258667,804,804,804,804,0
20230830,104100,50258667,804,804,804,804,0
20230830,104000,50258667,804,804,804,804,0
20230830,103900,50258667,804,804,804,804,0
20230830,103800,50258667,804,804,804,804,2
20230830,103700,50257059,804,804,804,804,590
20230830,103600,49782699,803,803,803,803,0
20230830,103500,49782699,803,803,803,803,0
20230830,103400,49782699,803,803,803,803,0
20230830,103300,49782699,803,804,804,803,42
20230830,103200,49748956,805,805,805,805,4
20230830,103100,49745736,805,805,805,805,700
20230830,103000,49182236,805,804,805,804,39
20230830,102900,49150876,804,804,804,804,6976
20230830,102800,43542172,804,804,804,804,0
20230830,102700,43542172,804,804,804,804,5
20230830,102600,43538152,804,804,804,804,0
20230830,102500,43538152,804,804,804,804,0
20230830,102400,43538152,804,804,804,804,2669
20230830,102300,41392276,805,805,805,805,219
20230830,102200,41215981,805,804,805,804,341
20230830,102100,40941807,804,803,804,803,468
20230830,102000,40565889,803,803,803,803,6
20230830,101900,40561071,802,802,802,802,1
20230830,101800,40560269,802,803,803,802,3378
20230830,101700,37850620,803,803,803,803,50
20230830,101600,37810470,803,803,803,803,200
20230830,101500,37649870,803,803,803,803,100
20230830,101400,37569570,804,804,804,804,16
20230830,101300,37556706,805,805,805,805,0
20230830,101200,37556706,805,805,805,805,0
20230830,101100,37556706,805,805,805,805,1226
20230830,101000,36569776,806,806,806,806,200
20230830,100900,36408576,807,807,807,807,0
20230830,100800,36408576,807,807,807,807,2173
20230830,100700,34654965,807,807,807,807,8
20230830,100600,34648509,807,807,807,807,100
20230830,100500,34567809,807,807,807,807,0
20230830,100400,34567809,807,807,807,807,343
20230830,100300,34291008,807,807,807,807,658
20230830,100200,33760002,807,807,807,807,0
20230830,100100,33760002,807,807,807,807,0
20230830,100000,33760002,807,807,807,807,0
20230830,095900,33760002,807,808,808,807,300
20230830,095800,33517802,809,809,809,809,0
20230830,095700,33517802,809,809,809,809,0
20230830,095600,33517802,809,809,809,809,50
20230830,095500,33477352,809,809,809,809,100
20230830,095400,33396452,810,808,810,808,134
20230830,095300,33288166,808,808,808,808,73
20230830,095200,33229182,808,808,808,808,50
20230830,095100,33188782,808,808,808,808,0
20230830,095000,33188782,808,808,808,808,0
20230830,094900,33188782,808,808,808,808,0
20230830,094800,33188782,808,808,808,808,0
20230830,094700,33188782,808,808,808,808,0
20230830,094600,33188782,808,808,808,808,0
20230830,094500,33188782,808,808,808,808,69
20230830,094400,33133030,808,808,808,808,0
20230830,094300,33133030,808,809,809,808,501
20230830,094200,32728122,809,810,810,809,100
20230830,094100,32647172,810,809,810,809,251
20230830,094000,32444112,810,812,812,810,2336
20230830,093900,30549949,812,815,815,812,230
20230830,093800,30363132,815,815,815,815,0
20230830,093700,30363132,815,815,815,815,1
20230830,093600,30362317,813,816,816,813,252
20230830,093500,30157236,815,816,816,813,300
20230830,093400,29912787,816,816,816,816,180
20230830,093300,29765907,816,814,816,814,3
20230830,093200,29763461,814,814,814,814,885
20230830,093100,29043071,814,814,814,814,505
20230830,093000,28632001,814,814,814,814,8
20230830,092900,28625489,814,814,814,814,0
20230830,092800,28625489,814,814,814,814,0
20230830,092700,28625489,814,814,814,814,201
20230830,092600,28461875,811,811,811,811,10
20230830,092500,28453765,810,810,810,810,184
20230830,092400,28304725,810,810,810,810,53
20230830,092300,28261795,811,811,811,810,207
20230830,092200,28093968,811,812,812,811,1109
20230830,092100,27194519,812,812,812,812,2
20230830,092000,27192895,812,812,812,812,500
20230830,091900,26786895,812,806,812,806,1000
20230830,091800,25975262,803,806,806,803,3000
20230830,091700,23562164,805,805,805,805,0
20230830,091600,23562164,805,805,805,805,0
20230830,091500,23562164,805,808,809,805,1508
20230830,091400,22342225,809,809,809,809,450
20230830,091300,21978175,809,812,812,808,1248
20230830,091200,20968959,812,811,812,810,1249
20230830,091100,19955486,814,803,814,803,10166
20230830,091000,11718281,803,803,803,803,1
20230830,090900,11717478,800,800,800,800,0
20230830,090800,11717478,800,800,800,800,4
20230830,090700,11714278,799,799,799,799,0
20230830,090600,11714278,799,794,799,794,5095
20230830,090500,7653594,794,796,796,794,16
20230830,090400,7640883,796,795,796,795,630
20230830,090300,7139528,796,798,798,796,1749
20230830,090200,5746324,796,800,800,795,4505
20230830,090100,2153798,800,801,801,800,1178
20230830,090000,1211020,802,816,816,802,1499