KissMeData/001020/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,183200,153014926,859,859,859,859,517
20230831,183100,153014926,859,859,859,859,0
20230831,183000,153014926,859,859,859,859,0
20230831,182900,153014926,859,859,859,859,0
20230831,182800,153014926,859,859,859,859,0
20230831,182700,153014926,859,859,859,859,0
20230831,182600,153014926,859,859,859,859,0
20230831,182500,153014926,859,859,859,859,0
20230831,182400,153014926,859,859,859,859,0
20230831,182300,153014926,859,859,859,859,0
20230831,182200,153014926,859,859,859,859,0
20230831,182100,153014926,859,859,859,859,0
20230831,182000,153014926,859,859,859,859,0
20230831,181900,153014926,859,859,859,859,0
20230831,181800,153014926,859,859,859,859,0
20230831,181700,153014926,859,859,859,859,0
20230831,181600,153014926,859,859,859,859,0
20230831,181500,153014926,859,859,859,859,0
20230831,181400,153014926,859,859,859,859,0
20230831,181300,153014926,859,859,859,859,0
20230831,181200,153014926,859,859,859,859,0
20230831,181100,153014926,859,859,859,859,0
20230831,181000,153014926,859,859,859,859,0
20230831,180900,153014926,859,859,859,859,0
20230831,180800,153014926,859,859,859,859,0
20230831,180700,153014926,859,859,859,859,0
20230831,180600,153014926,859,859,859,859,0
20230831,180500,153014926,859,859,859,859,0
20230831,180400,153014926,859,859,859,859,0
20230831,180300,153014926,859,859,859,859,0
20230831,180200,153014926,859,859,859,859,517
20230831,180100,153014926,859,859,859,859,0
20230831,180000,153014926,859,859,859,859,0
20230831,175900,153014926,859,859,859,859,0
20230831,175800,153014926,859,859,859,859,0
20230831,175700,153014926,859,859,859,859,0
20230831,175600,153014926,859,859,859,859,0
20230831,175500,153014926,859,859,859,859,0
20230831,175400,153014926,859,859,859,859,0
20230831,175300,153014926,859,859,859,859,0
20230831,175200,153014926,859,859,859,859,0
20230831,175100,153014926,859,859,859,859,0
20230831,175000,153014926,859,859,859,859,0
20230831,174900,153014926,859,859,859,859,0
20230831,174800,153014926,859,859,859,859,0
20230831,174700,153014926,859,859,859,859,0
20230831,174600,153014926,859,859,859,859,0
20230831,174500,153014926,859,859,859,859,0
20230831,174400,153014926,859,859,859,859,0
20230831,174300,153014926,859,859,859,859,0
20230831,174200,153014926,859,859,859,859,0
20230831,174100,153014926,859,859,859,859,0
20230831,174000,153014926,859,859,859,859,0
20230831,173900,153014926,859,859,859,859,0
20230831,173800,153014926,859,859,859,859,0
20230831,173700,153014926,859,859,859,859,0
20230831,173600,153014926,859,859,859,859,0
20230831,173500,153014926,859,859,859,859,0
20230831,173400,153014926,859,859,859,859,0
20230831,173300,153014926,859,859,859,859,0
20230831,173200,153014926,859,859,859,859,517
20230831,173100,153014926,859,859,859,859,0
20230831,173000,153014926,859,859,859,859,0
20230831,172900,153014926,859,859,859,859,0
20230831,172800,153014926,859,859,859,859,0
20230831,172700,153014926,859,859,859,859,0
20230831,172600,153014926,859,859,859,859,0
20230831,172500,153014926,859,859,859,859,0
20230831,172400,153014926,859,859,859,859,0
20230831,172300,153014926,859,859,859,859,0
20230831,172200,153014926,859,859,859,859,0
20230831,172100,153014926,859,859,859,859,0
20230831,172000,153014926,859,859,859,859,0
20230831,171900,153014926,859,859,859,859,0
20230831,171800,153014926,859,859,859,859,0
20230831,171700,153014926,859,859,859,859,0
20230831,171600,153014926,859,859,859,859,0
20230831,171500,153014926,859,859,859,859,0
20230831,171400,153014926,859,859,859,859,0
20230831,171300,153014926,859,859,859,859,0
20230831,171200,153014926,859,859,859,859,0
20230831,171100,153014926,859,859,859,859,0
20230831,171000,153014926,859,859,859,859,0
20230831,170900,153014926,859,859,859,859,0
20230831,170800,153014926,859,859,859,859,0
20230831,170700,153014926,859,859,859,859,0
20230831,170600,153014926,859,859,859,859,0
20230831,170500,153014926,859,859,859,859,0
20230831,170400,153014926,859,859,859,859,0
20230831,170300,153014926,859,859,859,859,0
20230831,170200,153014926,859,859,859,859,517
20230831,170100,153014926,859,859,859,859,0
20230831,170000,153014926,859,859,859,859,0
20230831,165900,153014926,859,859,859,859,0
20230831,165800,153014926,859,859,859,859,0
20230831,165700,153014926,859,859,859,859,0
20230831,165600,153014926,859,859,859,859,0
20230831,165500,153014926,859,859,859,859,0
20230831,165400,153014926,859,859,859,859,0
20230831,165300,153014926,859,859,859,859,0
20230831,165200,153014926,859,859,859,859,0
20230831,165100,153014926,859,859,859,859,0
20230831,165000,153014926,859,859,859,859,0
20230831,164900,153014926,859,859,859,859,0
20230831,164800,153014926,859,859,859,859,0
20230831,164700,153014926,859,859,859,859,0
20230831,164600,153014926,859,859,859,859,0
20230831,164500,153014926,859,859,859,859,0
20230831,164400,153014926,859,859,859,859,0
20230831,164300,153014926,859,859,859,859,0
20230831,164200,153014926,859,859,859,859,0
20230831,164100,153014926,859,859,859,859,0
20230831,164000,153014926,859,859,859,859,0
20230831,163900,153014926,859,859,859,859,0
20230831,163800,153014926,859,859,859,859,0
20230831,163700,153014926,859,859,859,859,0
20230831,163600,153014926,859,859,859,859,0
20230831,163500,153014926,859,859,859,859,0
20230831,163400,153014926,859,859,859,859,0
20230831,163300,153014926,859,859,859,859,0
20230831,163200,153014926,859,859,859,859,517
20230831,163100,153014926,859,859,859,859,0
20230831,163000,153014926,859,859,859,859,0
20230831,162900,153014926,859,859,859,859,0
20230831,162800,153014926,859,859,859,859,0
20230831,162700,153014926,859,859,859,859,0
20230831,162600,153014926,859,859,859,859,0
20230831,162500,153014926,859,859,859,859,0
20230831,162400,153014926,859,859,859,859,0
20230831,162300,153014926,859,859,859,859,0
20230831,162200,153014926,859,859,859,859,0
20230831,162100,153014926,859,859,859,859,0
20230831,162000,153014926,859,859,859,859,0
20230831,161900,153014926,859,859,859,859,0
20230831,161800,153014926,859,859,859,859,0
20230831,161700,153014926,859,859,859,859,0
20230831,161600,153014926,859,859,859,859,0
20230831,161500,153014926,859,859,859,859,0
20230831,161400,153014926,859,859,859,859,0
20230831,161300,153014926,859,859,859,859,0
20230831,161200,153014926,859,859,859,859,0
20230831,161100,153014926,859,859,859,859,0
20230831,161000,153014926,859,859,859,859,0
20230831,160900,153014926,859,859,859,859,0
20230831,160800,153014926,859,859,859,859,0
20230831,160700,153014926,859,859,859,859,0
20230831,160600,153014926,859,859,859,859,0
20230831,160500,153014926,859,859,859,859,0
20230831,160400,153014926,859,859,859,859,0
20230831,160300,153014926,859,859,859,859,0
20230831,160200,153014926,859,859,859,859,517
20230831,160100,153014926,859,859,859,859,0
20230831,160000,153014926,859,859,859,859,0
20230831,155900,153014926,859,859,859,859,0
20230831,155800,153014926,859,859,859,859,0
20230831,155700,153014926,859,859,859,859,0
20230831,155600,153014926,859,859,859,859,0
20230831,155500,153014926,859,859,859,859,0
20230831,155400,153014926,859,859,859,859,0
20230831,155300,153014926,859,859,859,859,0
20230831,155200,153014926,859,859,859,859,0
20230831,155100,153014926,859,859,859,859,0
20230831,155000,153014926,859,859,859,859,0
20230831,154900,153014926,859,859,859,859,0
20230831,154800,153014926,859,859,859,859,0
20230831,154700,153014926,859,859,859,859,0
20230831,154600,153014926,859,859,859,859,0
20230831,154500,153014926,859,859,859,859,0
20230831,154400,153014926,859,859,859,859,0
20230831,154300,153014926,859,859,859,859,0
20230831,154200,153014926,859,859,859,859,0
20230831,154100,153014926,859,859,859,859,0
20230831,154000,153014926,859,859,859,859,0
20230831,153900,153014926,859,859,859,859,0
20230831,153800,153014926,859,859,859,859,0
20230831,153700,153014926,859,859,859,859,0
20230831,153600,153014926,859,859,859,859,0
20230831,153500,153014926,859,859,859,859,0
20230831,153400,153014926,859,859,859,859,0
20230831,153300,153014926,859,859,859,859,0
20230831,153200,153014926,859,859,859,859,517
20230831,153100,153014926,859,859,859,859,0
20230831,153000,153014926,859,859,859,859,517
20230831,152900,152570823,860,860,860,860,0
20230831,152800,152570823,860,860,860,860,0
20230831,152700,152570823,860,860,860,860,0
20230831,152600,152570823,860,860,860,860,0
20230831,152500,152570823,860,860,860,860,0
20230831,152400,152570823,860,860,860,860,0
20230831,152300,152570823,860,860,860,860,0
20230831,152200,152570823,860,860,860,860,0
20230831,152100,152570823,860,860,860,860,0
20230831,152000,152570823,860,860,860,860,0
20230831,151900,152570823,860,854,860,853,700
20230831,151800,151971017,856,856,856,856,1
20230831,151700,151970161,853,853,853,853,0
20230831,151600,151970161,853,856,856,853,2063
20230831,151500,150210382,856,856,856,856,0
20230831,151400,150210382,856,856,856,856,5
20230831,151300,150206102,856,856,856,856,11
20230831,151200,150196686,856,856,856,853,618
20230831,151100,149669474,853,856,860,853,3684
20230831,151000,146507992,856,854,856,853,1520
20230831,150900,145211191,855,855,855,855,10
20230831,150800,145202641,854,854,854,854,3456
20230831,150700,142251217,853,854,854,853,5571
20230831,150600,137494729,853,853,854,853,2302
20230831,150500,135529379,853,853,853,853,0
20230831,150400,135529379,853,855,855,853,4343
20230831,150300,131823658,854,854,854,854,100
20230831,150200,131738258,854,854,854,854,1019
20230831,150100,130868032,853,854,854,853,4812
20230831,150000,126759496,854,855,855,854,3748
20230831,145900,123558454,855,854,855,854,580
20230831,145800,123062610,855,855,855,855,15
20230831,145700,123049785,855,855,855,855,0
20230831,145600,123049785,855,855,855,855,0
20230831,145500,123049785,855,855,855,855,130
20230831,145400,122938635,855,855,855,855,508
20230831,145300,122504295,855,856,856,854,5060
20230831,145200,118175762,856,856,856,856,56
20230831,145100,118127826,857,857,857,857,0
20230831,145000,118127826,857,857,857,857,0
20230831,144900,118127826,857,857,857,856,1051
20230831,144800,117227176,856,856,856,856,0
20230831,144700,117227176,856,856,856,856,56
20230831,144600,117179240,856,856,856,856,57
20230831,144500,117130448,856,856,856,856,0
20230831,144400,117130448,856,856,856,856,56
20230831,144300,117082512,856,856,856,856,0
20230831,144200,117082512,856,857,857,856,1329
20230831,144100,115943943,858,858,858,858,128
20230831,144000,115834119,857,857,857,857,56
20230831,143900,115786127,858,858,858,858,0
20230831,143800,115786127,858,858,858,858,1137
20230831,143700,114810581,858,858,858,858,56
20230831,143600,114762533,858,858,858,858,0
20230831,143500,114762533,858,859,859,858,557
20230831,143400,114284127,858,858,858,858,57
20230831,143300,114235221,858,858,858,858,105
20230831,143200,114145131,858,857,858,857,538
20230831,143100,113683584,857,857,857,856,5607
20230831,143000,108879334,858,858,858,858,356
20230831,142900,108573886,858,858,858,858,57
20230831,142800,108524980,858,858,858,858,0
20230831,142700,108524980,858,858,858,858,113
20230831,142600,108428026,858,858,858,858,0
20230831,142500,108428026,858,858,858,858,0
20230831,142400,108428026,858,857,858,857,265
20230831,142300,108200713,858,858,858,858,3000
20230831,142200,105626713,857,857,857,857,56
20230831,142100,105578721,857,857,857,857,0
20230831,142000,105578721,857,857,857,857,57
20230831,141900,105529872,857,857,857,857,56
20230831,141800,105481880,857,857,857,857,0
20230831,141700,105481880,857,857,857,857,57
20230831,141600,105433031,857,857,857,857,0
20230831,141500,105433031,857,857,857,857,56
20230831,141400,105385039,858,857,858,857,58
20230831,141300,105335332,857,857,857,857,0
20230831,141200,105335332,857,857,857,857,56
20230831,141100,105287340,858,858,858,858,129
20230831,141000,105176658,857,857,857,857,57
20230831,140900,105127809,857,857,857,857,0
20230831,140800,105127809,857,857,857,857,217
20230831,140700,104941840,857,856,857,855,811
20230831,140600,104248373,855,856,856,855,1763
20230831,140500,102740255,856,856,856,856,57
20230831,140400,102691463,856,856,856,856,0
20230831,140300,102691463,856,856,856,856,56
20230831,140200,102643527,856,856,856,856,57
20230831,140100,102594735,856,856,856,856,0
20230831,140000,102594735,856,856,856,856,282
20230831,135900,102353343,856,856,856,856,0
20230831,135800,102353343,856,856,856,856,57
20230831,135700,102304551,856,856,856,856,56
20230831,135600,102256615,856,856,856,856,0
20230831,135500,102256615,856,856,856,856,57
20230831,135400,102207823,856,856,856,856,356
20230831,135300,101903087,856,857,857,856,64
20230831,135200,101848295,856,856,856,856,57
20230831,135100,101799503,856,856,856,856,157
20230831,135000,101665111,857,856,857,856,125
20230831,134900,101558042,856,856,856,856,0
20230831,134800,101558042,856,856,856,856,57
20230831,134700,101509250,856,856,856,856,0
20230831,134600,101509250,856,856,856,856,0
20230831,134500,101509250,856,856,856,856,1
20230831,134400,101508394,861,861,861,861,0
20230831,134300,101508394,861,861,861,861,0
20230831,134200,101508394,861,861,861,861,0
20230831,134100,101508394,861,858,861,858,129
20230831,134000,101397526,856,856,856,856,113
20230831,133900,101300798,856,856,856,856,1
20230831,133800,101299942,860,856,860,856,58
20230831,133700,101250290,856,856,856,856,0
20230831,133600,101250290,856,856,856,856,239
20230831,133500,101045706,855,855,855,855,0
20230831,133400,101045706,855,856,856,855,10551
20230831,133300,92014895,856,857,857,856,1454
20230831,133200,90769161,857,857,858,857,406
20230831,133100,90421203,861,861,861,861,1
20230831,133000,90420342,859,859,859,859,95
20230831,132900,90338737,857,857,857,857,217
20230831,132800,90152768,856,856,856,856,0
20230831,132700,90152768,856,856,856,856,0
20230831,132600,90152768,856,856,856,856,0
20230831,132500,90152768,856,856,856,856,0
20230831,132400,90152768,856,856,856,856,0
20230831,132300,90152768,856,856,856,856,528
20230831,132200,89700800,856,856,856,856,0
20230831,132100,89700800,856,856,856,856,0
20230831,132000,89700800,856,856,856,856,0
20230831,131900,89700800,856,856,856,856,0
20230831,131800,89700800,856,856,856,856,0
20230831,131700,89700800,856,856,856,856,0
20230831,131600,89700800,856,856,856,856,0
20230831,131500,89700800,856,856,856,855,16907
20230831,131400,75233580,856,856,856,856,0
20230831,131300,75233580,856,856,856,856,0
20230831,131200,75233580,856,857,857,856,681
20230831,131100,74650159,857,858,858,857,186
20230831,131000,74490628,857,857,857,857,56
20230831,130900,74442636,857,857,857,857,0
20230831,130800,74442636,857,857,857,857,57
20230831,130700,74393787,857,857,857,857,0
20230831,130600,74393787,857,857,857,857,57
20230831,130500,74344938,857,857,857,857,56
20230831,130400,74296946,857,857,857,857,0
20230831,130300,74296946,857,857,857,857,200
20230831,130200,74125546,857,857,857,857,0
20230831,130100,74125546,857,857,857,857,56
20230831,130000,74077554,857,857,857,857,0
20230831,125900,74077554,857,857,857,857,57
20230831,125800,74028705,858,858,858,858,26
20230831,125700,74006397,858,858,858,858,0
20230831,125600,74006397,858,858,858,858,0
20230831,125500,74006397,858,858,858,858,0
20230831,125400,74006397,858,858,858,858,99
20230831,125300,73921455,857,857,857,857,57
20230831,125200,73872606,857,857,857,857,0
20230831,125100,73872606,857,857,857,857,56
20230831,125000,73824614,858,858,858,858,500
20230831,124900,73395614,857,857,857,857,57
20230831,124800,73346765,857,856,857,856,320
20230831,124700,73072582,856,856,856,856,0
20230831,124600,73072582,856,856,856,856,56
20230831,124500,73024646,856,856,856,856,0
20230831,124400,73024646,856,856,856,856,57
20230831,124300,72975854,857,856,857,856,57
20230831,124200,72927061,858,858,858,858,0
20230831,124100,72927061,858,858,858,858,129
20230831,124000,72816379,856,857,857,856,3060
20230831,123900,70194534,857,857,857,857,56
20230831,123800,70146542,857,857,857,857,283
20230831,123700,69904011,857,857,857,857,0
20230831,123600,69904011,857,857,857,857,56
20230831,123500,69856019,857,857,857,857,0
20230831,123400,69856019,857,857,857,857,0
20230831,123300,69856019,857,858,858,857,2901
20230831,123200,67369474,858,858,858,858,0
20230831,123100,67369474,858,858,858,858,57
20230831,123000,67320568,858,858,858,858,0
20230831,122900,67320568,858,858,858,858,56
20230831,122800,67272520,861,861,861,861,0
20230831,122700,67272520,861,861,861,861,0
20230831,122600,67272520,861,861,861,861,0
20230831,122500,67272520,861,861,861,861,1
20230831,122400,67271659,858,858,858,858,0
20230831,122300,67271659,858,858,858,858,0
20230831,122200,67271659,858,859,859,858,333
20230831,122100,66985745,858,858,858,858,678
20230831,122000,66404021,858,858,858,858,0
20230831,121900,66404021,858,858,858,858,57
20230831,121800,66355115,859,859,859,859,4
20230831,121700,66351679,858,858,858,858,56
20230831,121600,66303631,858,858,858,858,57
20230831,121500,66254725,858,858,858,858,2865
20230831,121400,63796555,858,858,858,858,56
20230831,121300,63748507,859,859,859,859,11
20230831,121200,63739058,858,858,858,858,57
20230831,121100,63690152,858,858,858,858,56
20230831,121000,63642104,858,858,858,858,2613
20230831,120900,61400150,857,857,857,857,57
20230831,120800,61351301,857,857,857,857,0
20230831,120700,61351301,857,857,857,857,57
20230831,120600,61302452,857,857,857,857,56
20230831,120500,61254460,858,858,858,858,0
20230831,120400,61254460,858,857,858,857,157
20230831,120300,61119811,858,858,858,858,0
20230831,120200,61119811,858,858,858,858,614
20230831,120100,60592999,858,858,858,858,57
20230831,120000,60544093,858,858,858,858,0
20230831,115900,60544093,858,859,859,858,57
20230831,115800,60495186,859,859,859,859,17
20230831,115700,60480583,859,859,859,859,57
20230831,115600,60431620,860,859,860,859,57
20230831,115500,60382656,860,860,860,860,1
20230831,115400,60381796,859,859,859,859,57
20230831,115300,60332833,862,862,862,862,0
20230831,115200,60332833,862,862,862,862,0
20230831,115100,60332833,862,862,862,862,0
20230831,115000,60332833,862,858,862,858,118
20230831,114900,60231125,862,858,862,858,57
20230831,114800,60182215,864,864,864,864,0
20230831,114700,60182215,864,864,864,864,0
20230831,114600,60182215,864,864,864,864,0
20230831,114500,60182215,864,864,864,864,0
20230831,114400,60182215,864,864,864,864,0
20230831,114300,60182215,864,864,864,864,0
20230831,114200,60182215,864,864,864,864,0
20230831,114100,60182215,864,864,864,864,0
20230831,114000,60182215,864,864,864,864,0
20230831,113900,60182215,864,864,864,864,0
20230831,113800,60182215,864,864,864,864,0
20230831,113700,60182215,864,864,864,864,0
20230831,113600,60182215,864,864,864,864,0
20230831,113500,60182215,864,864,864,864,0
20230831,113400,60182215,864,864,864,864,0
20230831,113300,60182215,864,864,864,864,0
20230831,113200,60182215,864,864,864,864,1
20230831,113100,60181351,857,864,864,857,12480
20230831,113000,49474094,861,861,861,861,326
20230831,112900,49193408,861,861,861,861,1
20230831,112800,49192547,860,860,860,860,0
20230831,112700,49192547,860,860,860,860,0
20230831,112600,49192547,860,860,860,860,0
20230831,112500,49192547,860,860,860,860,0
20230831,112400,49192547,860,860,860,860,0
20230831,112300,49192547,860,860,860,860,0
20230831,112200,49192547,860,860,860,860,0
20230831,112100,49192547,860,860,860,860,0
20230831,112000,49192547,860,860,860,860,0
20230831,111900,49192547,860,860,860,860,0
20230831,111800,49192547,860,860,860,860,0
20230831,111700,49192547,860,860,860,860,0
20230831,111600,49192547,860,860,860,860,1
20230831,111500,49191687,860,860,860,860,0
20230831,111400,49191687,860,860,860,860,73
20230831,111300,49128907,864,864,864,864,0
20230831,111200,49128907,864,864,864,864,0
20230831,111100,49128907,864,864,864,864,0
20230831,111000,49128907,864,864,864,864,0
20230831,110900,49128907,864,864,864,864,50
20230831,110800,49085707,864,864,864,864,0
20230831,110700,49085707,864,864,864,864,0
20230831,110600,49085707,864,860,864,860,1687
20230831,110500,47632139,864,864,864,864,0
20230831,110400,47632139,864,864,864,864,0
20230831,110300,47632139,864,864,864,864,0
20230831,110200,47632139,864,863,864,858,13972
20230831,110100,35621550,863,864,864,863,37
20230831,110000,35589583,864,864,864,864,9
20230831,105900,35581807,865,865,865,865,0
20230831,105800,35581807,865,865,865,865,0
20230831,105700,35581807,865,865,865,865,0
20230831,105600,35581807,865,865,865,865,0
20230831,105500,35581807,865,865,865,865,0
20230831,105400,35581807,865,865,865,865,0
20230831,105300,35581807,865,865,865,865,0
20230831,105200,35581807,865,865,865,865,0
20230831,105100,35581807,865,865,865,865,5
20230831,105000,35577482,865,865,865,865,0
20230831,104900,35577482,865,865,865,865,0
20230831,104800,35577482,865,865,865,865,0
20230831,104700,35577482,865,865,865,865,1
20230831,104600,35576617,860,863,863,860,894
20230831,104500,34806691,863,863,863,863,0
20230831,104400,34806691,863,863,863,863,0
20230831,104300,34806691,863,863,863,863,0
20230831,104200,34806691,863,867,867,863,101
20230831,104100,34719128,862,867,867,862,423
20230831,104000,34352742,866,865,866,865,741
20230831,103900,33711754,865,865,865,865,0
20230831,103800,33711754,865,865,865,865,58
20230831,103700,33661584,864,864,864,864,9
20230831,103600,33653808,862,862,862,862,0
20230831,103500,33653808,862,862,862,862,0
20230831,103400,33653808,862,862,862,862,0
20230831,103300,33653808,862,864,864,862,617
20230831,103200,33120804,865,865,865,865,0
20230831,103100,33120804,865,865,865,865,2
20230831,103000,33119074,864,864,864,864,4
20230831,102900,33115618,865,865,865,865,5
20230831,102800,33111293,865,865,865,865,0
20230831,102700,33111293,865,865,865,865,0
20230831,102600,33111293,865,865,865,865,2
20230831,102500,33109563,865,865,865,865,0
20230831,102400,33109563,865,863,865,860,5988
20230831,102300,27951738,866,866,866,866,0
20230831,102200,27951738,866,866,866,866,0
20230831,102100,27951738,866,866,866,866,1
20230831,102000,27950872,863,863,863,863,0
20230831,101900,27950872,863,863,863,863,0
20230831,101800,27950872,863,863,863,863,1
20230831,101700,27950009,867,867,867,867,0
20230831,101600,27950009,867,867,867,867,0
20230831,101500,27950009,867,867,867,863,4324
20230831,101400,24205962,863,863,863,863,1
20230831,101300,24205099,867,867,867,867,0
20230831,101200,24205099,867,864,867,864,2365
20230831,101100,22156726,861,861,861,861,0
20230831,101000,22156726,861,861,861,861,0
20230831,100900,22156726,861,861,861,861,0
20230831,100800,22156726,861,861,861,861,0
20230831,100700,22156726,861,861,861,861,0
20230831,100600,22156726,861,861,861,861,0
20230831,100500,22156726,861,861,861,861,0
20230831,100400,22156726,861,861,861,861,0
20230831,100300,22156726,861,861,861,861,0
20230831,100200,22156726,861,861,861,861,0
20230831,100100,22156726,861,861,861,861,0
20230831,100000,22156726,861,861,861,861,0
20230831,095900,22156726,861,861,861,861,0
20230831,095800,22156726,861,862,862,861,2808
20230831,095700,19737841,866,865,866,865,2
20230831,095600,19736110,862,862,862,862,0
20230831,095500,19736110,862,862,862,862,0
20230831,095400,19736110,862,862,862,862,0
20230831,095300,19736110,862,862,862,862,0
20230831,095200,19736110,862,862,862,862,0
20230831,095100,19736110,862,862,862,862,0
20230831,095000,19736110,862,862,862,862,1
20230831,094900,19735248,865,865,865,865,0
20230831,094800,19735248,865,865,865,865,0
20230831,094700,19735248,865,865,865,865,58
20230831,094600,19685078,866,865,866,865,197
20230831,094500,19514526,866,866,866,861,2638
20230831,094400,17241266,861,866,866,860,5616
20230831,094300,12402970,867,867,867,867,3
20230831,094200,12400369,866,866,867,866,580
20230831,094100,11898031,867,867,867,867,1013
20230831,094000,11019760,868,868,868,868,0
20230831,093900,11019760,868,868,868,868,10
20230831,093800,11011080,867,867,867,867,2175
20230831,093700,9125355,866,866,866,866,1
20230831,093600,9124489,867,867,867,867,20
20230831,093500,9107149,867,866,867,866,9
20230831,093400,9099351,866,866,866,866,173
20230831,093300,8949533,866,866,866,866,0
20230831,093200,8949533,866,866,866,866,1215
20230831,093100,7897343,866,865,866,865,2
20230831,093000,7895612,866,866,866,866,0
20230831,092900,7895612,866,866,866,866,10
20230831,092800,7886952,863,863,863,863,0
20230831,092700,7886952,863,863,863,863,0
20230831,092600,7886952,863,863,863,863,0
20230831,092500,7886952,863,863,863,863,0
20230831,092400,7886952,863,863,863,863,6
20230831,092300,7881774,866,866,866,866,115
20230831,092200,7782184,867,867,867,867,0
20230831,092100,7782184,867,867,867,867,0
20230831,092000,7782184,867,867,867,867,0
20230831,091900,7782184,867,867,867,867,0
20230831,091800,7782184,867,863,867,863,7248
20230831,091700,1503794,866,864,866,864,110
20230831,091600,1408552,863,864,864,863,53
20230831,091500,1362812,864,865,865,864,2
20230831,091400,1361083,866,866,866,866,0
20230831,091300,1361083,866,866,866,866,1
20230831,091200,1360217,866,866,866,866,8
20230831,091100,1353289,866,866,866,866,448
20230831,091000,965321,867,867,867,867,27
20230831,090900,941912,867,867,867,867,24
20230831,090800,921104,866,866,866,866,62
20230831,090700,867412,867,867,867,867,0
20230831,090600,867412,867,866,867,866,130
20230831,090500,754711,867,866,867,866,34
20230831,090400,725237,867,866,867,866,24
20230831,090300,704439,862,862,867,862,180
20230831,090200,549171,861,868,868,861,325
20230831,090100,267078,861,868,868,861,25
20230831,090000,245385,861,861,861,861,285