KissMeData/079190/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,193900,219500588,901,901,901,901,8686
20230829,193800,219500588,901,901,901,901,0
20230829,193700,219500588,901,901,901,901,0
20230829,193600,219500588,901,901,901,901,0
20230829,193500,219500588,901,901,901,901,0
20230829,193400,219500588,901,901,901,901,0
20230829,193300,219500588,901,901,901,901,0
20230829,193200,219500588,901,901,901,901,0
20230829,193100,219500588,901,901,901,901,0
20230829,193000,219500588,901,901,901,901,0
20230829,192900,219500588,901,901,901,901,0
20230829,192800,219500588,901,901,901,901,0
20230829,192700,219500588,901,901,901,901,0
20230829,192600,219500588,901,901,901,901,0
20230829,192500,219500588,901,901,901,901,0
20230829,192400,219500588,901,901,901,901,0
20230829,192300,219500588,901,901,901,901,0
20230829,192200,219500588,901,901,901,901,0
20230829,192100,219500588,901,901,901,901,0
20230829,192000,219500588,901,901,901,901,0
20230829,191900,219500588,901,901,901,901,0
20230829,191800,219500588,901,901,901,901,0
20230829,191700,219500588,901,901,901,901,0
20230829,191600,219500588,901,901,901,901,0
20230829,191500,219500588,901,901,901,901,0
20230829,191400,219500588,901,901,901,901,0
20230829,191300,219500588,901,901,901,901,0
20230829,191200,219500588,901,901,901,901,0
20230829,191100,219500588,901,901,901,901,0
20230829,191000,219500588,901,901,901,901,0
20230829,190900,219500588,901,901,901,901,8686
20230829,190800,219500588,901,901,901,901,0
20230829,190700,219500588,901,901,901,901,0
20230829,190600,219500588,901,901,901,901,0
20230829,190500,219500588,901,901,901,901,0
20230829,190400,219500588,901,901,901,901,0
20230829,190300,219500588,901,901,901,901,0
20230829,190200,219500588,901,901,901,901,0
20230829,190100,219500588,901,901,901,901,0
20230829,190000,219500588,901,901,901,901,0
20230829,185900,219500588,901,901,901,901,0
20230829,185800,219500588,901,901,901,901,0
20230829,185700,219500588,901,901,901,901,0
20230829,185600,219500588,901,901,901,901,0
20230829,185500,219500588,901,901,901,901,0
20230829,185400,219500588,901,901,901,901,0
20230829,185300,219500588,901,901,901,901,0
20230829,185200,219500588,901,901,901,901,0
20230829,185100,219500588,901,901,901,901,0
20230829,185000,219500588,901,901,901,901,0
20230829,184900,219500588,901,901,901,901,0
20230829,184800,219500588,901,901,901,901,0
20230829,184700,219500588,901,901,901,901,0
20230829,184600,219500588,901,901,901,901,0
20230829,184500,219500588,901,901,901,901,0
20230829,184400,219500588,901,901,901,901,0
20230829,184300,219500588,901,901,901,901,0
20230829,184200,219500588,901,901,901,901,0
20230829,184100,219500588,901,901,901,901,0
20230829,184000,219500588,901,901,901,901,0
20230829,183900,219500588,901,901,901,901,8686
20230829,183800,219500588,901,901,901,901,0
20230829,183700,219500588,901,901,901,901,0
20230829,183600,219500588,901,901,901,901,0
20230829,183500,219500588,901,901,901,901,0
20230829,183400,219500588,901,901,901,901,0
20230829,183300,219500588,901,901,901,901,0
20230829,183200,219500588,901,901,901,901,0
20230829,183100,219500588,901,901,901,901,0
20230829,183000,219500588,901,901,901,901,0
20230829,182900,219500588,901,901,901,901,0
20230829,182800,219500588,901,901,901,901,0
20230829,182700,219500588,901,901,901,901,0
20230829,182600,219500588,901,901,901,901,0
20230829,182500,219500588,901,901,901,901,0
20230829,182400,219500588,901,901,901,901,0
20230829,182300,219500588,901,901,901,901,0
20230829,182200,219500588,901,901,901,901,0
20230829,182100,219500588,901,901,901,901,0
20230829,182000,219500588,901,901,901,901,0
20230829,181900,219500588,901,901,901,901,0
20230829,181800,219500588,901,901,901,901,0
20230829,181700,219500588,901,901,901,901,0
20230829,181600,219500588,901,901,901,901,0
20230829,181500,219500588,901,901,901,901,0
20230829,181400,219500588,901,901,901,901,0
20230829,181300,219500588,901,901,901,901,0
20230829,181200,219500588,901,901,901,901,0
20230829,181100,219500588,901,901,901,901,0
20230829,181000,219500588,901,901,901,901,0
20230829,180900,219500588,901,901,901,901,8686
20230829,180800,219500588,901,901,901,901,0
20230829,180700,219500588,901,901,901,901,0
20230829,180600,219500588,901,901,901,901,0
20230829,180500,219500588,901,901,901,901,0
20230829,180400,219500588,901,901,901,901,0
20230829,180300,219500588,901,901,901,901,0
20230829,180200,219500588,901,901,901,901,0
20230829,180100,219500588,901,901,901,901,0
20230829,180000,219500588,901,901,901,901,0
20230829,175900,219500588,901,901,901,901,0
20230829,175800,219500588,901,901,901,901,0
20230829,175700,219500588,901,901,901,901,0
20230829,175600,219500588,901,901,901,901,0
20230829,175500,219500588,901,901,901,901,0
20230829,175400,219500588,901,901,901,901,0
20230829,175300,219500588,901,901,901,901,0
20230829,175200,219500588,901,901,901,901,0
20230829,175100,219500588,901,901,901,901,0
20230829,175000,219500588,901,901,901,901,0
20230829,174900,219500588,901,901,901,901,0
20230829,174800,219500588,901,901,901,901,0
20230829,174700,219500588,901,901,901,901,0
20230829,174600,219500588,901,901,901,901,0
20230829,174500,219500588,901,901,901,901,0
20230829,174400,219500588,901,901,901,901,0
20230829,174300,219500588,901,901,901,901,0
20230829,174200,219500588,901,901,901,901,0
20230829,174100,219500588,901,901,901,901,0
20230829,174000,219500588,901,901,901,901,0
20230829,173900,219500588,901,901,901,901,8686
20230829,173800,219500588,901,901,901,901,0
20230829,173700,219500588,901,901,901,901,0
20230829,173600,219500588,901,901,901,901,0
20230829,173500,219500588,901,901,901,901,0
20230829,173400,219500588,901,901,901,901,0
20230829,173300,219500588,901,901,901,901,0
20230829,173200,219500588,901,901,901,901,0
20230829,173100,219500588,901,901,901,901,0
20230829,173000,219500588,901,901,901,901,0
20230829,172900,219500588,901,901,901,901,0
20230829,172800,219500588,901,901,901,901,0
20230829,172700,219500588,901,901,901,901,0
20230829,172600,219500588,901,901,901,901,0
20230829,172500,219500588,901,901,901,901,0
20230829,172400,219500588,901,901,901,901,0
20230829,172300,219500588,901,901,901,901,0
20230829,172200,219500588,901,901,901,901,0
20230829,172100,219500588,901,901,901,901,0
20230829,172000,219500588,901,901,901,901,0
20230829,171900,219500588,901,901,901,901,0
20230829,171800,219500588,901,901,901,901,0
20230829,171700,219500588,901,901,901,901,0
20230829,171600,219500588,901,901,901,901,0
20230829,171500,219500588,901,901,901,901,0
20230829,171400,219500588,901,901,901,901,0
20230829,171300,219500588,901,901,901,901,0
20230829,171200,219500588,901,901,901,901,0
20230829,171100,219500588,901,901,901,901,0
20230829,171000,219500588,901,901,901,901,0
20230829,170900,219500588,901,901,901,901,8686
20230829,170800,219500588,901,901,901,901,0
20230829,170700,219500588,901,901,901,901,0
20230829,170600,219500588,901,901,901,901,0
20230829,170500,219500588,901,901,901,901,0
20230829,170400,219500588,901,901,901,901,0
20230829,170300,219500588,901,901,901,901,0
20230829,170200,219500588,901,901,901,901,0
20230829,170100,219500588,901,901,901,901,0
20230829,170000,219500588,901,901,901,901,0
20230829,165900,219500588,901,901,901,901,0
20230829,165800,219500588,901,901,901,901,0
20230829,165700,219500588,901,901,901,901,0
20230829,165600,219500588,901,901,901,901,0
20230829,165500,219500588,901,901,901,901,0
20230829,165400,219500588,901,901,901,901,0
20230829,165300,219500588,901,901,901,901,0
20230829,165200,219500588,901,901,901,901,0
20230829,165100,219500588,901,901,901,901,0
20230829,165000,219500588,901,901,901,901,0
20230829,164900,219500588,901,901,901,901,0
20230829,164800,219500588,901,901,901,901,0
20230829,164700,219500588,901,901,901,901,0
20230829,164600,219500588,901,901,901,901,0
20230829,164500,219500588,901,901,901,901,0
20230829,164400,219500588,901,901,901,901,0
20230829,164300,219500588,901,901,901,901,0
20230829,164200,219500588,901,901,901,901,0
20230829,164100,219500588,901,901,901,901,0
20230829,164000,219500588,901,901,901,901,0
20230829,163900,219500588,901,901,901,901,8686
20230829,163800,219500588,901,901,901,901,0
20230829,163700,219500588,901,901,901,901,0
20230829,163600,219500588,901,901,901,901,0
20230829,163500,219500588,901,901,901,901,0
20230829,163400,219500588,901,901,901,901,0
20230829,163300,219500588,901,901,901,901,0
20230829,163200,219500588,901,901,901,901,0
20230829,163100,219500588,901,901,901,901,0
20230829,163000,219500588,901,901,901,901,0
20230829,162900,219500588,901,901,901,901,0
20230829,162800,219500588,901,901,901,901,0
20230829,162700,219500588,901,901,901,901,0
20230829,162600,219500588,901,901,901,901,0
20230829,162500,219500588,901,901,901,901,0
20230829,162400,219500588,901,901,901,901,0
20230829,162300,219500588,901,901,901,901,0
20230829,162200,219500588,901,901,901,901,0
20230829,162100,219500588,901,901,901,901,0
20230829,162000,219500588,901,901,901,901,0
20230829,161900,219500588,901,901,901,901,0
20230829,161800,219500588,901,901,901,901,0
20230829,161700,219500588,901,901,901,901,0
20230829,161600,219500588,901,901,901,901,0
20230829,161500,219500588,901,901,901,901,0
20230829,161400,219500588,901,901,901,901,0
20230829,161300,219500588,901,901,901,901,0
20230829,161200,219500588,901,901,901,901,0
20230829,161100,219500588,901,901,901,901,0
20230829,161000,219500588,901,901,901,901,0
20230829,160900,219500588,901,901,901,901,8686
20230829,160800,219500588,901,901,901,901,0
20230829,160700,219500588,901,901,901,901,0
20230829,160600,219500588,901,901,901,901,0
20230829,160500,219500588,901,901,901,901,0
20230829,160400,219500588,901,901,901,901,0
20230829,160300,219500588,901,901,901,901,0
20230829,160200,219500588,901,901,901,901,0
20230829,160100,219500588,901,901,901,901,0
20230829,160000,219500588,901,901,901,901,0
20230829,155900,219500588,901,901,901,901,0
20230829,155800,219500588,901,901,901,901,0
20230829,155700,219500588,901,901,901,901,0
20230829,155600,219500588,901,901,901,901,0
20230829,155500,219500588,901,901,901,901,0
20230829,155400,219500588,901,901,901,901,0
20230829,155300,219500588,901,901,901,901,0
20230829,155200,219500588,901,901,901,901,0
20230829,155100,219500588,901,901,901,901,0
20230829,155000,219500588,901,901,901,901,0
20230829,154900,219500588,901,901,901,901,0
20230829,154800,219500588,901,901,901,901,0
20230829,154700,219500588,901,901,901,901,0
20230829,154600,219500588,901,901,901,901,0
20230829,154500,219500588,901,901,901,901,0
20230829,154400,219500588,901,901,901,901,0
20230829,154300,219500588,901,901,901,901,0
20230829,154200,219500588,901,901,901,901,0
20230829,154100,219500588,901,901,901,901,0
20230829,154000,219500588,901,901,901,901,0
20230829,153900,219500588,901,901,901,901,8686
20230829,153800,219500588,901,901,901,901,0
20230829,153700,219500588,901,901,901,901,0
20230829,153600,219500588,901,901,901,901,0
20230829,153500,219500588,901,901,901,901,0
20230829,153400,219500588,901,901,901,901,0
20230829,153300,219500588,901,901,901,901,0
20230829,153200,219500588,901,901,901,901,0
20230829,153100,219500588,901,901,901,901,0
20230829,153000,219500588,901,901,901,901,8686
20230829,152900,211674502,911,911,911,911,0
20230829,152800,211674502,911,911,911,911,0
20230829,152700,211674502,911,911,911,911,0
20230829,152600,211674502,911,911,911,911,0
20230829,152500,211674502,911,911,911,911,0
20230829,152400,211674502,911,911,911,911,0
20230829,152300,211674502,911,911,911,911,0
20230829,152200,211674502,911,911,911,911,0
20230829,152100,211674502,911,911,911,911,0
20230829,152000,211674502,911,911,911,911,0
20230829,151900,211674502,911,910,911,910,106
20230829,151800,211578034,910,910,910,905,278
20230829,151700,211325434,905,905,905,905,2209
20230829,151600,209326289,905,905,905,905,49
20230829,151500,209281944,905,905,905,904,117
20230829,151400,209176060,905,906,906,905,110
20230829,151300,209076509,904,905,906,904,1953
20230829,151200,207307349,906,906,906,906,0
20230829,151100,207307349,906,906,906,906,3
20230829,151000,207304631,906,906,906,906,0
20230829,150900,207304631,906,906,906,906,0
20230829,150800,207304631,906,906,906,906,0
20230829,150700,207304631,906,906,906,906,1
20230829,150600,207303725,909,909,909,909,0
20230829,150500,207303725,909,909,909,909,600
20230829,150400,206758325,911,911,911,911,0
20230829,150300,206758325,911,911,911,911,0
20230829,150200,206758325,911,911,911,911,0
20230829,150100,206758325,911,911,911,911,0
20230829,150000,206758325,911,911,911,911,0
20230829,145900,206758325,911,911,911,911,0
20230829,145800,206758325,911,911,911,911,0
20230829,145700,206758325,911,911,911,911,0
20230829,145600,206758325,911,911,911,911,0
20230829,145500,206758325,911,911,911,911,0
20230829,145400,206758325,911,911,911,911,0
20230829,145300,206758325,911,911,911,911,5
20230829,145200,206753770,911,911,911,911,0
20230829,145100,206753770,911,911,911,911,0
20230829,145000,206753770,911,911,911,911,0
20230829,144900,206753770,911,911,911,911,1
20230829,144800,206752859,910,910,910,910,0
20230829,144700,206752859,910,910,910,910,0
20230829,144600,206752859,910,910,910,910,80
20230829,144500,206680059,911,911,911,911,0
20230829,144400,206680059,911,911,911,911,0
20230829,144300,206680059,911,911,911,911,0
20230829,144200,206680059,911,905,911,905,3
20230829,144100,206677338,905,905,905,905,468
20230829,144000,206253798,905,905,905,905,1156
20230829,143900,205207618,906,906,906,906,301
20230829,143800,204934912,911,911,911,911,0
20230829,143700,204934912,911,911,911,911,0
20230829,143600,204934912,911,911,911,911,0
20230829,143500,204934912,911,911,911,911,0
20230829,143400,204934912,911,911,911,911,0
20230829,143300,204934912,911,911,911,911,0
20230829,143200,204934912,911,911,911,911,0
20230829,143100,204934912,911,911,911,911,0
20230829,143000,204934912,911,911,911,911,4
20230829,142900,204931268,917,917,917,917,0
20230829,142800,204931268,917,917,917,917,0
20230829,142700,204931268,917,917,917,917,0
20230829,142600,204931268,917,917,917,917,0
20230829,142500,204931268,917,917,917,917,0
20230829,142400,204931268,917,917,917,917,0
20230829,142300,204931268,917,909,918,905,1094
20230829,142200,203938445,906,906,906,904,1286
20230829,142100,202774271,916,916,916,916,0
20230829,142000,202774271,916,916,916,916,0
20230829,141900,202774271,916,916,916,916,0
20230829,141800,202774271,916,916,916,916,0
20230829,141700,202774271,916,916,916,916,0
20230829,141600,202774271,916,916,916,916,0
20230829,141500,202774271,916,916,916,916,0
20230829,141400,202774271,916,916,916,916,1
20230829,141300,202773355,906,906,906,906,0
20230829,141200,202773355,906,907,907,906,114
20230829,141100,202670014,907,907,907,907,5
20230829,141000,202665479,916,916,916,916,1
20230829,140900,202664563,920,920,920,920,0
20230829,140800,202664563,920,920,920,920,0
20230829,140700,202664563,920,919,920,919,418
20230829,140600,202280035,921,921,921,921,0
20230829,140500,202280035,921,921,921,921,0
20230829,140400,202280035,921,921,921,921,0
20230829,140300,202280035,921,921,921,921,0
20230829,140200,202280035,921,921,921,921,0
20230829,140100,202280035,921,921,921,921,0
20230829,140000,202280035,921,921,921,921,0
20230829,135900,202280035,921,911,921,911,1502
20230829,135800,200899317,911,911,911,911,0
20230829,135700,200899317,911,911,911,911,0
20230829,135600,200899317,911,911,911,911,0
20230829,135500,200899317,911,911,911,911,130
20230829,135400,200780887,909,909,909,909,0
20230829,135300,200780887,909,909,909,909,10
20230829,135200,200771797,919,919,919,919,0
20230829,135100,200771797,919,919,919,919,0
20230829,135000,200771797,919,912,919,912,8
20230829,134900,200764470,902,902,902,902,0
20230829,134800,200764470,902,902,902,902,0
20230829,134700,200764470,902,902,902,902,2
20230829,134600,200762666,912,912,912,912,1
20230829,134500,200761754,910,910,910,910,0
20230829,134400,200761754,910,910,910,910,48
20230829,134300,200718074,919,907,919,907,301
20230829,134200,200443671,902,902,902,902,0
20230829,134100,200443671,902,902,902,902,0
20230829,134000,200443671,902,902,902,902,0
20230829,133900,200443671,902,902,902,902,0
20230829,133800,200443671,902,902,902,902,0
20230829,133700,200443671,902,902,902,902,0
20230829,133600,200443671,902,902,902,902,30
20230829,133500,200416611,908,908,908,908,0
20230829,133400,200416611,908,908,908,908,0
20230829,133300,200416611,908,900,908,900,654
20230829,133200,199823657,906,906,906,906,0
20230829,133100,199823657,906,906,906,906,0
20230829,133000,199823657,906,906,906,906,0
20230829,132900,199823657,906,906,906,906,0
20230829,132800,199823657,906,906,906,906,0
20230829,132700,199823657,906,900,906,900,326
20230829,132600,199530251,906,906,906,906,1
20230829,132500,199529345,900,900,900,900,5
20230829,132400,199524845,904,898,904,898,1316
20230829,132300,198337414,906,907,907,884,11108
20230829,132200,188431776,909,909,909,909,0
20230829,132100,188431776,909,909,909,909,0
20230829,132000,188431776,909,909,909,909,0
20230829,131900,188431776,909,909,909,909,156
20230829,131800,188289972,907,907,907,907,0
20230829,131700,188289972,907,907,907,907,0
20230829,131600,188289972,907,907,907,907,0
20230829,131500,188289972,907,907,907,907,0
20230829,131400,188289972,907,907,907,907,611
20230829,131300,187735795,909,909,909,909,0
20230829,131200,187735795,909,909,909,909,0
20230829,131100,187735795,909,909,909,909,14
20230829,131000,187723069,909,912,912,901,5366
20230829,130900,182872371,912,912,912,912,0
20230829,130800,182872371,912,912,912,912,0
20230829,130700,182872371,912,912,912,912,0
20230829,130600,182872371,912,912,912,912,0
20230829,130500,182872371,912,912,912,912,0
20230829,130400,182872371,912,912,912,912,0
20230829,130300,182872371,912,914,914,912,1095
20230829,130200,181871543,914,914,914,914,0
20230829,130100,181871543,914,912,914,912,5
20230829,130000,181866981,916,916,916,916,2
20230829,125900,181865149,916,916,916,916,0
20230829,125800,181865149,916,916,916,916,0
20230829,125700,181865149,916,916,916,916,0
20230829,125600,181865149,916,916,916,916,0
20230829,125500,181865149,916,916,916,916,1
20230829,125400,181864233,915,915,915,915,701
20230829,125300,181222818,915,911,915,911,298
20230829,125200,180951201,911,911,911,911,0
20230829,125100,180951201,911,914,914,911,751
20230829,125000,180267010,914,914,914,914,0
20230829,124900,180267010,914,914,914,914,0
20230829,124800,180267010,914,914,914,914,0
20230829,124700,180267010,914,914,914,914,0
20230829,124600,180267010,914,914,914,914,13
20230829,124500,180255128,914,914,914,914,1
20230829,124400,180254214,910,910,910,910,0
20230829,124300,180254214,910,910,910,910,0
20230829,124200,180254214,910,910,910,910,830
20230829,124100,179498914,910,910,910,910,0
20230829,124000,179498914,910,910,910,910,0
20230829,123900,179498914,910,910,910,910,311
20230829,123800,179215904,910,910,910,910,10
20230829,123700,179206804,910,910,910,910,0
20230829,123600,179206804,910,910,910,910,0
20230829,123500,179206804,910,910,910,910,70
20230829,123400,179143104,910,910,910,910,0
20230829,123300,179143104,910,910,910,910,29
20230829,123200,179116714,914,914,914,914,0
20230829,123100,179116714,914,914,914,914,0
20230829,123000,179116714,914,910,914,909,773
20230829,122900,178413727,911,911,911,911,0
20230829,122800,178413727,911,911,911,911,0
20230829,122700,178413727,911,911,911,911,0
20230829,122600,178413727,911,911,911,911,0
20230829,122500,178413727,911,911,911,911,0
20230829,122400,178413727,911,911,911,911,0
20230829,122300,178413727,911,911,911,911,0
20230829,122200,178413727,911,911,911,911,0
20230829,122100,178413727,911,911,911,911,0
20230829,122000,178413727,911,911,911,911,0
20230829,121900,178413727,911,911,911,911,0
20230829,121800,178413727,911,911,911,911,0
20230829,121700,178413727,911,911,911,911,215
20230829,121600,178217862,909,909,909,909,0
20230829,121500,178217862,909,909,909,909,0
20230829,121400,178217862,909,909,909,909,0
20230829,121300,178217862,909,909,909,909,1
20230829,121200,178216953,909,909,909,909,0
20230829,121100,178216953,909,909,909,909,0
20230829,121000,178216953,909,909,909,909,0
20230829,120900,178216953,909,909,909,909,0
20230829,120800,178216953,909,909,909,909,0
20230829,120700,178216953,909,909,909,909,0
20230829,120600,178216953,909,909,909,909,65
20230829,120500,178157868,907,907,907,907,0
20230829,120400,178157868,907,907,907,907,35
20230829,120300,178126123,913,913,913,913,0
20230829,120200,178126123,913,913,913,913,0
20230829,120100,178126123,913,913,913,913,0
20230829,120000,178126123,913,913,913,913,0
20230829,115900,178126123,913,913,913,913,4
20230829,115800,178122471,915,915,915,915,0
20230829,115700,178122471,915,915,915,915,0
20230829,115600,178122471,915,915,915,915,1
20230829,115500,178121556,904,904,904,904,0
20230829,115400,178121556,904,904,904,904,0
20230829,115300,178121556,904,904,904,904,0
20230829,115200,178121556,904,904,904,904,0
20230829,115100,178121556,904,907,907,904,1250
20230829,115000,176990276,918,918,918,918,4
20230829,114900,176986604,918,918,918,918,0
20230829,114800,176986604,918,913,918,913,1202
20230829,114700,175889173,900,900,900,900,0
20230829,114600,175889173,900,906,906,900,1700
20230829,114500,174354400,912,909,912,906,4260
20230829,114400,170485132,919,913,919,908,8155
20230829,114300,163063443,913,914,914,912,1095
20230829,114200,162064076,913,917,917,913,1000
20230829,114100,161149843,920,920,920,920,0
20230829,114000,161149843,920,920,920,920,0
20230829,113900,161149843,920,920,920,920,0
20230829,113800,161149843,920,920,920,920,0
20230829,113700,161149843,920,920,920,920,1
20230829,113600,161148923,917,917,917,917,0
20230829,113500,161148923,917,917,917,917,237
20230829,113400,160931594,919,919,919,919,0
20230829,113300,160931594,919,919,919,919,0
20230829,113200,160931594,919,919,919,919,0
20230829,113100,160931594,919,919,919,919,0
20230829,113000,160931594,919,919,920,919,83
20230829,112900,160855244,919,919,919,919,0
20230829,112800,160855244,919,919,919,919,0
20230829,112700,160855244,919,919,919,919,0
20230829,112600,160855244,919,919,919,919,1
20230829,112500,160854325,919,919,919,919,1
20230829,112400,160853406,915,915,915,915,0
20230829,112300,160853406,915,917,917,915,393
20230829,112200,160493580,917,917,917,917,6
20230829,112100,160488078,917,917,917,917,170
20230829,112000,160332188,917,917,917,917,0
20230829,111900,160332188,917,917,917,917,43
20230829,111800,160292757,917,917,917,917,0
20230829,111700,160292757,917,917,917,917,0
20230829,111600,160292757,917,917,917,917,300
20230829,111500,160017657,919,919,919,919,1
20230829,111400,160016738,917,917,917,917,1000
20230829,111300,159099738,919,919,919,919,40
20230829,111200,159062978,919,919,919,919,0
20230829,111100,159062978,919,919,919,919,0
20230829,111000,159062978,919,919,919,919,0
20230829,110900,159062978,919,919,919,919,0
20230829,110800,159062978,919,919,919,919,0
20230829,110700,159062978,919,919,919,919,100
20230829,110600,158971078,918,918,918,918,63
20230829,110500,158913244,917,917,917,917,0
20230829,110400,158913244,917,917,917,917,0
20230829,110300,158913244,917,917,917,917,203
20230829,110200,158727093,917,917,917,917,0
20230829,110100,158727093,917,917,917,917,0
20230829,110000,158727093,917,917,917,917,0
20230829,105900,158727093,917,917,917,917,0
20230829,105800,158727093,917,917,917,917,0
20230829,105700,158727093,917,917,917,917,1572
20230829,105600,157285569,918,918,918,918,0
20230829,105500,157285569,918,918,918,918,152
20230829,105400,157146033,923,923,923,923,0
20230829,105300,157146033,923,923,923,923,1000
20230829,105200,156223033,918,920,920,918,3301
20230829,105100,153192548,923,923,923,923,0
20230829,105000,153192548,923,923,923,923,0
20230829,104900,153192548,923,922,923,922,750
20230829,104800,152500939,918,918,918,918,0
20230829,104700,152500939,918,918,918,918,0
20230829,104600,152500939,918,918,918,918,0
20230829,104500,152500939,918,920,920,918,749
20230829,104400,151813261,921,921,921,921,0
20230829,104300,151813261,921,921,921,921,0
20230829,104200,151813261,921,921,921,921,0
20230829,104100,151813261,921,921,921,921,8
20230829,104000,151805893,920,920,920,920,0
20230829,103900,151805893,920,920,920,920,0
20230829,103800,151805893,920,920,920,920,195
20230829,103700,151626493,921,921,921,921,0
20230829,103600,151626493,921,921,921,921,10
20230829,103500,151617283,920,921,921,920,500
20230829,103400,151157282,921,921,921,921,10
20230829,103300,151148072,920,920,920,920,0
20230829,103200,151148072,920,920,920,920,0
20230829,103100,151148072,920,921,921,920,293
20230829,103000,150878247,921,921,921,921,0
20230829,102900,150878247,921,921,921,921,0
20230829,102800,150878247,921,921,921,921,1
20230829,102700,150877326,922,921,922,921,24
20230829,102600,150855221,921,921,921,921,22
20230829,102500,150834959,921,921,921,921,1
20230829,102400,150834038,922,922,922,921,635
20230829,102300,150248651,918,917,918,917,1118
20230829,102200,149222824,916,913,916,912,1150
20230829,102100,148170423,912,912,912,912,500
20230829,102000,147714423,916,912,916,912,280
20230829,101900,147459059,911,911,911,911,150
20230829,101800,147322409,912,912,912,912,1487
20230829,101700,145966265,917,917,917,917,1
20230829,101600,145965348,911,917,917,910,2365
20230829,101500,143804093,918,918,918,918,638
20230829,101400,143218409,918,918,918,918,133
20230829,101300,143096315,918,920,920,918,1203
20230829,101200,141990174,922,922,922,922,2
20230829,101100,141988330,923,923,923,923,0
20230829,101000,141988330,923,923,923,923,500
20230829,100900,141526830,923,923,923,923,3158
20230829,100800,138611996,925,924,925,924,914
20230829,100700,137767230,924,924,924,924,120
20230829,100600,137656350,924,928,932,920,8282
20230829,100500,130020169,928,943,943,928,3538
20230829,100400,126712454,943,936,943,936,944
20230829,100300,125828856,944,944,945,936,1240
20230829,100200,124661679,945,946,946,937,1061
20230829,100100,123658050,946,946,946,945,1450
20230829,100000,122287350,946,939,946,939,5831
20230829,095900,116805835,939,934,939,934,4812
20230829,095800,112297526,934,933,934,933,3337
20230829,095700,109180769,934,934,934,934,1
20230829,095600,109179835,929,929,929,929,0
20230829,095500,109179835,929,934,934,929,395
20230829,095400,108812855,934,934,934,934,300
20230829,095300,108532655,934,934,934,934,1
20230829,095200,108531721,925,926,926,925,300
20230829,095100,108254219,925,926,926,925,962
20230829,095000,107363417,925,925,925,925,0
20230829,094900,107363417,925,925,925,925,0
20230829,094800,107363417,925,925,925,925,0
20230829,094700,107363417,925,930,930,925,248
20230829,094600,107133471,930,930,930,930,0
20230829,094500,107133471,930,931,931,930,427
20230829,094400,106736226,931,934,939,931,2037
20230829,094300,104830673,936,936,936,934,1933
20230829,094200,103022362,936,930,936,930,11081
20230829,094100,92697734,930,927,930,927,5082
20230829,094000,87982862,926,926,926,926,1826
20230829,093900,86291986,925,925,925,925,0
20230829,093800,86291986,925,923,925,923,3504
20230829,093700,83052247,923,923,923,923,2
20230829,093600,83050401,923,923,923,923,200
20230829,093500,82865801,924,924,924,924,13
20230829,093400,82853789,924,924,924,924,1
20230829,093300,82852865,924,924,924,924,253
20230829,093200,82619093,923,923,923,923,385
20230829,093100,82263738,922,920,922,920,6469
20230829,093000,76305162,920,917,920,917,204
20230829,092900,76117931,919,919,920,919,606
20230829,092800,75561016,921,921,921,919,2777
20230829,092700,73004617,919,919,919,919,7
20230829,092600,72998184,921,920,921,920,2005
20230829,092500,71153579,919,920,921,919,14803
20230829,092400,57525823,919,919,919,919,2210
20230829,092300,55494833,919,919,919,919,1003
20230829,092200,54573076,919,919,920,919,7733
20230829,092100,47462725,919,916,920,914,4555
20230829,092000,43286760,915,915,915,915,0
20230829,091900,43286760,915,917,917,911,2649
20230829,091800,40865305,920,918,920,918,2000
20230829,091700,39026892,917,917,917,917,2000
20230829,091600,37192892,915,913,915,911,2469
20230829,091500,34933897,911,911,911,911,0
20230829,091400,34933897,911,912,913,911,120
20230829,091300,34824348,915,915,918,911,907
20230829,091200,33997627,914,913,914,907,1805
20230829,091100,32351151,913,903,913,903,16963
20230829,091000,16977645,902,896,902,896,7283
20230829,090900,10423792,896,894,896,894,45
20230829,090800,10383486,894,889,896,889,129
20230829,090700,10268145,896,894,896,894,149
20230829,090600,10134804,894,889,894,889,145
20230829,090500,10005689,889,897,897,889,22
20230829,090400,9985963,898,893,898,889,1596
20230829,090300,8564483,900,900,900,900,0
20230829,090200,8564483,900,900,900,900,21
20230829,090100,8545583,900,900,900,900,21
20230829,090000,8526683,900,885,900,885,9634