KissMeData/200230/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,200900,102748496,878,878,878,878,5610
20230822,200800,102748496,878,878,878,878,0
20230822,200700,102748496,878,878,878,878,0
20230822,200600,102748496,878,878,878,878,0
20230822,200500,102748496,878,878,878,878,0
20230822,200400,102748496,878,878,878,878,0
20230822,200300,102748496,878,878,878,878,0
20230822,200200,102748496,878,878,878,878,0
20230822,200100,102748496,878,878,878,878,0
20230822,200000,102748496,878,878,878,878,0
20230822,195900,102748496,878,878,878,878,0
20230822,195800,102748496,878,878,878,878,0
20230822,195700,102748496,878,878,878,878,0
20230822,195600,102748496,878,878,878,878,0
20230822,195500,102748496,878,878,878,878,0
20230822,195400,102748496,878,878,878,878,0
20230822,195300,102748496,878,878,878,878,0
20230822,195200,102748496,878,878,878,878,0
20230822,195100,102748496,878,878,878,878,0
20230822,195000,102748496,878,878,878,878,0
20230822,194900,102748496,878,878,878,878,0
20230822,194800,102748496,878,878,878,878,0
20230822,194700,102748496,878,878,878,878,0
20230822,194600,102748496,878,878,878,878,0
20230822,194500,102748496,878,878,878,878,0
20230822,194400,102748496,878,878,878,878,0
20230822,194300,102748496,878,878,878,878,0
20230822,194200,102748496,878,878,878,878,0
20230822,194100,102748496,878,878,878,878,0
20230822,194000,102748496,878,878,878,878,0
20230822,193900,102748496,878,878,878,878,5610
20230822,193800,102748496,878,878,878,878,0
20230822,193700,102748496,878,878,878,878,0
20230822,193600,102748496,878,878,878,878,0
20230822,193500,102748496,878,878,878,878,0
20230822,193400,102748496,878,878,878,878,0
20230822,193300,102748496,878,878,878,878,0
20230822,193200,102748496,878,878,878,878,0
20230822,193100,102748496,878,878,878,878,0
20230822,193000,102748496,878,878,878,878,0
20230822,192900,102748496,878,878,878,878,0
20230822,192800,102748496,878,878,878,878,0
20230822,192700,102748496,878,878,878,878,0
20230822,192600,102748496,878,878,878,878,0
20230822,192500,102748496,878,878,878,878,0
20230822,192400,102748496,878,878,878,878,0
20230822,192300,102748496,878,878,878,878,0
20230822,192200,102748496,878,878,878,878,0
20230822,192100,102748496,878,878,878,878,0
20230822,192000,102748496,878,878,878,878,0
20230822,191900,102748496,878,878,878,878,0
20230822,191800,102748496,878,878,878,878,0
20230822,191700,102748496,878,878,878,878,0
20230822,191600,102748496,878,878,878,878,0
20230822,191500,102748496,878,878,878,878,0
20230822,191400,102748496,878,878,878,878,0
20230822,191300,102748496,878,878,878,878,0
20230822,191200,102748496,878,878,878,878,0
20230822,191100,102748496,878,878,878,878,0
20230822,191000,102748496,878,878,878,878,0
20230822,190900,102748496,878,878,878,878,5610
20230822,190800,102748496,878,878,878,878,0
20230822,190700,102748496,878,878,878,878,0
20230822,190600,102748496,878,878,878,878,0
20230822,190500,102748496,878,878,878,878,0
20230822,190400,102748496,878,878,878,878,0
20230822,190300,102748496,878,878,878,878,0
20230822,190200,102748496,878,878,878,878,0
20230822,190100,102748496,878,878,878,878,0
20230822,190000,102748496,878,878,878,878,0
20230822,185900,102748496,878,878,878,878,0
20230822,185800,102748496,878,878,878,878,0
20230822,185700,102748496,878,878,878,878,0
20230822,185600,102748496,878,878,878,878,0
20230822,185500,102748496,878,878,878,878,0
20230822,185400,102748496,878,878,878,878,0
20230822,185300,102748496,878,878,878,878,0
20230822,185200,102748496,878,878,878,878,0
20230822,185100,102748496,878,878,878,878,0
20230822,185000,102748496,878,878,878,878,0
20230822,184900,102748496,878,878,878,878,0
20230822,184800,102748496,878,878,878,878,0
20230822,184700,102748496,878,878,878,878,0
20230822,184600,102748496,878,878,878,878,0
20230822,184500,102748496,878,878,878,878,0
20230822,184400,102748496,878,878,878,878,0
20230822,184300,102748496,878,878,878,878,0
20230822,184200,102748496,878,878,878,878,0
20230822,184100,102748496,878,878,878,878,0
20230822,184000,102748496,878,878,878,878,0
20230822,183900,102748496,878,878,878,878,5610
20230822,183800,102748496,878,878,878,878,0
20230822,183700,102748496,878,878,878,878,0
20230822,183600,102748496,878,878,878,878,0
20230822,183500,102748496,878,878,878,878,0
20230822,183400,102748496,878,878,878,878,0
20230822,183300,102748496,878,878,878,878,0
20230822,183200,102748496,878,878,878,878,0
20230822,183100,102748496,878,878,878,878,0
20230822,183000,102748496,878,878,878,878,0
20230822,182900,102748496,878,878,878,878,0
20230822,182800,102748496,878,878,878,878,0
20230822,182700,102748496,878,878,878,878,0
20230822,182600,102748496,878,878,878,878,0
20230822,182500,102748496,878,878,878,878,0
20230822,182400,102748496,878,878,878,878,0
20230822,182300,102748496,878,878,878,878,0
20230822,182200,102748496,878,878,878,878,0
20230822,182100,102748496,878,878,878,878,0
20230822,182000,102748496,878,878,878,878,0
20230822,181900,102748496,878,878,878,878,0
20230822,181800,102748496,878,878,878,878,0
20230822,181700,102748496,878,878,878,878,0
20230822,181600,102748496,878,878,878,878,0
20230822,181500,102748496,878,878,878,878,0
20230822,181400,102748496,878,878,878,878,0
20230822,181300,102748496,878,878,878,878,0
20230822,181200,102748496,878,878,878,878,0
20230822,181100,102748496,878,878,878,878,0
20230822,181000,102748496,878,878,878,878,0
20230822,180900,102748496,878,878,878,878,5610
20230822,180800,102748496,878,878,878,878,0
20230822,180700,102748496,878,878,878,878,0
20230822,180600,102748496,878,878,878,878,0
20230822,180500,102748496,878,878,878,878,0
20230822,180400,102748496,878,878,878,878,0
20230822,180300,102748496,878,878,878,878,0
20230822,180200,102748496,878,878,878,878,0
20230822,180100,102748496,878,878,878,878,0
20230822,180000,102748496,878,878,878,878,0
20230822,175900,102748496,878,878,878,878,0
20230822,175800,102748496,878,878,878,878,0
20230822,175700,102748496,878,878,878,878,0
20230822,175600,102748496,878,878,878,878,0
20230822,175500,102748496,878,878,878,878,0
20230822,175400,102748496,878,878,878,878,0
20230822,175300,102748496,878,878,878,878,0
20230822,175200,102748496,878,878,878,878,0
20230822,175100,102748496,878,878,878,878,0
20230822,175000,102748496,878,878,878,878,0
20230822,174900,102748496,878,878,878,878,0
20230822,174800,102748496,878,878,878,878,0
20230822,174700,102748496,878,878,878,878,0
20230822,174600,102748496,878,878,878,878,0
20230822,174500,102748496,878,878,878,878,0
20230822,174400,102748496,878,878,878,878,0
20230822,174300,102748496,878,878,878,878,0
20230822,174200,102748496,878,878,878,878,0
20230822,174100,102748496,878,878,878,878,0
20230822,174000,102748496,878,878,878,878,0
20230822,173900,102748496,878,878,878,878,5610
20230822,173800,102748496,878,878,878,878,0
20230822,173700,102748496,878,878,878,878,0
20230822,173600,102748496,878,878,878,878,0
20230822,173500,102748496,878,878,878,878,0
20230822,173400,102748496,878,878,878,878,0
20230822,173300,102748496,878,878,878,878,0
20230822,173200,102748496,878,878,878,878,0
20230822,173100,102748496,878,878,878,878,0
20230822,173000,102748496,878,878,878,878,0
20230822,172900,102748496,878,878,878,878,0
20230822,172800,102748496,878,878,878,878,0
20230822,172700,102748496,878,878,878,878,0
20230822,172600,102748496,878,878,878,878,0
20230822,172500,102748496,878,878,878,878,0
20230822,172400,102748496,878,878,878,878,0
20230822,172300,102748496,878,878,878,878,0
20230822,172200,102748496,878,878,878,878,0
20230822,172100,102748496,878,878,878,878,0
20230822,172000,102748496,878,878,878,878,0
20230822,171900,102748496,878,878,878,878,0
20230822,171800,102748496,878,878,878,878,0
20230822,171700,102748496,878,878,878,878,0
20230822,171600,102748496,878,878,878,878,0
20230822,171500,102748496,878,878,878,878,0
20230822,171400,102748496,878,878,878,878,0
20230822,171300,102748496,878,878,878,878,0
20230822,171200,102748496,878,878,878,878,0
20230822,171100,102748496,878,878,878,878,0
20230822,171000,102748496,878,878,878,878,0
20230822,170900,102748496,878,878,878,878,5610
20230822,170800,102748496,878,878,878,878,0
20230822,170700,102748496,878,878,878,878,0
20230822,170600,102748496,878,878,878,878,0
20230822,170500,102748496,878,878,878,878,0
20230822,170400,102748496,878,878,878,878,0
20230822,170300,102748496,878,878,878,878,0
20230822,170200,102748496,878,878,878,878,0
20230822,170100,102748496,878,878,878,878,0
20230822,170000,102748496,878,878,878,878,0
20230822,165900,102748496,878,878,878,878,0
20230822,165800,102748496,878,878,878,878,0
20230822,165700,102748496,878,878,878,878,0
20230822,165600,102748496,878,878,878,878,0
20230822,165500,102748496,878,878,878,878,0
20230822,165400,102748496,878,878,878,878,0
20230822,165300,102748496,878,878,878,878,0
20230822,165200,102748496,878,878,878,878,0
20230822,165100,102748496,878,878,878,878,0
20230822,165000,102748496,878,878,878,878,0
20230822,164900,102748496,878,878,878,878,0
20230822,164800,102748496,878,878,878,878,0
20230822,164700,102748496,878,878,878,878,0
20230822,164600,102748496,878,878,878,878,0
20230822,164500,102748496,878,878,878,878,0
20230822,164400,102748496,878,878,878,878,0
20230822,164300,102748496,878,878,878,878,0
20230822,164200,102748496,878,878,878,878,0
20230822,164100,102748496,878,878,878,878,0
20230822,164000,102748496,878,878,878,878,0
20230822,163900,102748496,878,878,878,878,5610
20230822,163800,102748496,878,878,878,878,0
20230822,163700,102748496,878,878,878,878,0
20230822,163600,102748496,878,878,878,878,0
20230822,163500,102748496,878,878,878,878,0
20230822,163400,102748496,878,878,878,878,0
20230822,163300,102748496,878,878,878,878,0
20230822,163200,102748496,878,878,878,878,0
20230822,163100,102748496,878,878,878,878,0
20230822,163000,102748496,878,878,878,878,0
20230822,162900,102748496,878,878,878,878,0
20230822,162800,102748496,878,878,878,878,0
20230822,162700,102748496,878,878,878,878,0
20230822,162600,102748496,878,878,878,878,0
20230822,162500,102748496,878,878,878,878,0
20230822,162400,102748496,878,878,878,878,0
20230822,162300,102748496,878,878,878,878,0
20230822,162200,102748496,878,878,878,878,0
20230822,162100,102748496,878,878,878,878,0
20230822,162000,102748496,878,878,878,878,0
20230822,161900,102748496,878,878,878,878,0
20230822,161800,102748496,878,878,878,878,0
20230822,161700,102748496,878,878,878,878,0
20230822,161600,102748496,878,878,878,878,0
20230822,161500,102748496,878,878,878,878,0
20230822,161400,102748496,878,878,878,878,0
20230822,161300,102748496,878,878,878,878,0
20230822,161200,102748496,878,878,878,878,0
20230822,161100,102748496,878,878,878,878,0
20230822,161000,102748496,878,878,878,878,0
20230822,160900,102748496,878,878,878,878,5610
20230822,160800,102748496,878,878,878,878,0
20230822,160700,102748496,878,878,878,878,0
20230822,160600,102748496,878,878,878,878,0
20230822,160500,102748496,878,878,878,878,0
20230822,160400,102748496,878,878,878,878,0
20230822,160300,102748496,878,878,878,878,0
20230822,160200,102748496,878,878,878,878,0
20230822,160100,102748496,878,878,878,878,0
20230822,160000,102748496,878,878,878,878,0
20230822,155900,102748496,878,878,878,878,0
20230822,155800,102748496,878,878,878,878,0
20230822,155700,102748496,878,878,878,878,0
20230822,155600,102748496,878,878,878,878,0
20230822,155500,102748496,878,878,878,878,0
20230822,155400,102748496,878,878,878,878,0
20230822,155300,102748496,878,878,878,878,0
20230822,155200,102748496,878,878,878,878,0
20230822,155100,102748496,878,878,878,878,0
20230822,155000,102748496,878,878,878,878,0
20230822,154900,102748496,878,878,878,878,0
20230822,154800,102748496,878,878,878,878,0
20230822,154700,102748496,878,878,878,878,0
20230822,154600,102748496,878,878,878,878,0
20230822,154500,102748496,878,878,878,878,0
20230822,154400,102748496,878,878,878,878,0
20230822,154300,102748496,878,878,878,878,0
20230822,154200,102748496,878,878,878,878,0
20230822,154100,102748496,878,878,878,878,0
20230822,154000,102748496,878,878,878,878,0
20230822,153900,102748496,878,878,878,878,5610
20230822,153800,102748496,878,878,878,878,0
20230822,153700,102748496,878,878,878,878,0
20230822,153600,102748496,878,878,878,878,0
20230822,153500,102748496,878,878,878,878,0
20230822,153400,102748496,878,878,878,878,0
20230822,153300,102748496,878,878,878,878,0
20230822,153200,102748496,878,878,878,878,0
20230822,153100,102748496,878,878,878,878,0
20230822,153000,102748496,878,878,878,878,5610
20230822,152900,97822916,877,877,877,877,0
20230822,152800,97822916,877,877,877,877,0
20230822,152700,97822916,877,877,877,877,0
20230822,152600,97822916,877,877,877,877,0
20230822,152500,97822916,877,877,877,877,0
20230822,152400,97822916,877,877,877,877,0
20230822,152300,97822916,877,877,877,877,0
20230822,152200,97822916,877,877,877,877,0
20230822,152100,97822916,877,877,877,877,0
20230822,152000,97822916,877,877,877,877,0
20230822,151900,97822916,877,878,878,877,2386
20230822,151800,95730123,878,880,880,878,1001
20230822,151700,94851243,877,877,877,877,0
20230822,151600,94851243,877,877,877,877,0
20230822,151500,94851243,877,877,877,877,0
20230822,151400,94851243,877,877,877,877,0
20230822,151300,94851243,877,877,877,877,0
20230822,151200,94851243,877,879,879,877,8279
20230822,151100,87584424,880,880,880,880,15
20230822,151000,87571224,880,880,880,880,0
20230822,150900,87571224,880,880,880,880,0
20230822,150800,87571224,880,880,880,879,122
20230822,150700,87463866,879,879,879,879,32
20230822,150600,87435738,879,879,879,879,0
20230822,150500,87435738,879,879,879,879,883
20230822,150400,86659581,883,883,883,883,2
20230822,150300,86657815,883,883,883,883,2
20230822,150200,86656049,884,878,884,878,4
20230822,150100,86652519,878,878,878,878,0
20230822,150000,86652519,878,880,880,878,6590
20230822,145900,80865901,880,880,880,880,1
20230822,145800,80865021,878,878,878,878,0
20230822,145700,80865021,878,878,878,878,0
20230822,145600,80865021,878,878,878,878,0
20230822,145500,80865021,878,880,880,878,5000
20230822,145400,76472607,886,886,886,886,0
20230822,145300,76472607,886,884,886,884,100
20230822,145200,76384009,879,882,882,879,3006
20230822,145100,73741073,881,881,881,881,0
20230822,145000,73741073,881,881,881,881,0
20230822,144900,73741073,881,881,881,881,0
20230822,144800,73741073,881,881,881,881,1
20230822,144700,73740192,886,886,886,886,0
20230822,144600,73740192,886,886,886,886,0
20230822,144500,73740192,886,881,886,880,5010
20230822,144400,69328615,881,884,884,880,5007
20230822,144300,64915431,888,888,888,888,0
20230822,144200,64915431,888,888,888,888,0
20230822,144100,64915431,888,889,889,888,36
20230822,144000,64883428,889,889,889,889,10
20230822,143900,64874538,889,889,889,889,0
20230822,143800,64874538,889,889,889,889,20
20230822,143700,64856758,890,890,890,890,0
20230822,143600,64856758,890,890,890,890,0
20230822,143500,64856758,890,890,890,890,0
20230822,143400,64856758,890,890,890,890,0
20230822,143300,64856758,890,890,890,890,0
20230822,143200,64856758,890,890,890,890,1
20230822,143100,64855868,884,886,886,884,700
20230822,143000,64235825,890,890,890,890,0
20230822,142900,64235825,890,890,890,890,0
20230822,142800,64235825,890,890,890,890,0
20230822,142700,64235825,890,890,890,890,0
20230822,142600,64235825,890,890,890,890,0
20230822,142500,64235825,890,890,890,890,13
20230822,142400,64224255,893,893,893,893,0
20230822,142300,64224255,893,893,893,893,0
20230822,142200,64224255,893,893,893,893,0
20230822,142100,64224255,893,893,893,893,0
20230822,142000,64224255,893,893,893,893,0
20230822,141900,64224255,893,891,893,891,2450
20230822,141800,62036426,892,892,892,892,0
20230822,141700,62036426,892,892,892,892,100
20230822,141600,61947226,886,886,886,886,0
20230822,141500,61947226,886,886,886,886,0
20230822,141400,61947226,886,886,886,886,5
20230822,141300,61942796,886,886,886,886,0
20230822,141200,61942796,886,886,886,886,0
20230822,141100,61942796,886,886,886,886,0
20230822,141000,61942796,886,886,886,886,0
20230822,140900,61942796,886,890,890,886,100
20230822,140800,61854186,885,885,885,885,0
20230822,140700,61854186,885,885,885,885,0
20230822,140600,61854186,885,885,885,885,0
20230822,140500,61854186,885,885,885,885,0
20230822,140400,61854186,885,885,885,885,0
20230822,140300,61854186,885,885,885,885,0
20230822,140200,61854186,885,885,885,885,0
20230822,140100,61854186,885,885,885,885,1
20230822,140000,61853301,883,888,888,883,2000
20230822,135900,60084183,890,890,890,890,5
20230822,135800,60079733,889,889,889,889,0
20230822,135700,60079733,889,889,889,889,0
20230822,135600,60079733,889,889,889,889,0
20230822,135500,60079733,889,889,889,889,0
20230822,135400,60079733,889,889,889,889,0
20230822,135300,60079733,889,889,889,889,1
20230822,135200,60078844,889,889,889,889,1
20230822,135100,60077955,889,889,889,889,36
20230822,135000,60045951,890,890,890,890,0
20230822,134900,60045951,890,890,890,890,0
20230822,134800,60045951,890,890,890,890,0
20230822,134700,60045951,890,890,890,890,0
20230822,134600,60045951,890,890,890,890,0
20230822,134500,60045951,890,890,890,890,0
20230822,134400,60045951,890,890,890,890,3
20230822,134300,60043281,890,890,890,890,18
20230822,134200,60027261,890,890,890,890,0
20230822,134100,60027261,890,890,890,890,3
20230822,134000,60024591,890,890,890,890,0
20230822,133900,60024591,890,890,890,890,400
20230822,133800,59668591,893,893,893,893,0
20230822,133700,59668591,893,893,893,893,0
20230822,133600,59668591,893,893,893,893,0
20230822,133500,59668591,893,893,893,893,5
20230822,133400,59664126,893,893,893,893,5
20230822,133300,59659661,894,894,894,894,0
20230822,133200,59659661,894,894,894,894,1
20230822,133100,59658767,890,890,890,890,0
20230822,133000,59658767,890,890,890,890,0
20230822,132900,59658767,890,890,890,890,0
20230822,132800,59658767,890,890,890,890,0
20230822,132700,59658767,890,890,890,890,0
20230822,132600,59658767,890,890,890,890,50
20230822,132500,59614267,893,893,893,893,0
20230822,132400,59614267,893,893,893,893,0
20230822,132300,59614267,893,893,893,893,10
20230822,132200,59605337,893,893,893,893,0
20230822,132100,59605337,893,893,893,893,0
20230822,132000,59605337,893,893,893,893,0
20230822,131900,59605337,893,893,893,893,0
20230822,131800,59605337,893,893,893,893,3
20230822,131700,59602658,894,894,894,894,0
20230822,131600,59602658,894,894,894,894,0
20230822,131500,59602658,894,894,894,894,1
20230822,131400,59601764,890,890,890,890,0
20230822,131300,59601764,890,890,890,890,1
20230822,131200,59600874,890,890,890,890,0
20230822,131100,59600874,890,890,890,890,0
20230822,131000,59600874,890,890,890,890,0
20230822,130900,59600874,890,890,890,890,200
20230822,130800,59422874,890,890,890,890,0
20230822,130700,59422874,890,890,890,890,2
20230822,130600,59421094,890,890,890,890,0
20230822,130500,59421094,890,890,890,890,18
20230822,130400,59405074,895,895,895,895,0
20230822,130300,59405074,895,895,895,895,0
20230822,130200,59405074,895,895,895,895,0
20230822,130100,59405074,895,895,895,895,35
20230822,130000,59373749,894,894,894,894,1
20230822,125900,59372855,895,896,896,895,20
20230822,125800,59354945,896,896,896,896,0
20230822,125700,59354945,896,896,896,896,0
20230822,125600,59354945,896,896,896,896,0
20230822,125500,59354945,896,896,896,896,0
20230822,125400,59354945,896,896,896,896,0
20230822,125300,59354945,896,896,896,896,0
20230822,125200,59354945,896,896,896,896,0
20230822,125100,59354945,896,896,896,896,15
20230822,125000,59341505,897,897,897,897,0
20230822,124900,59341505,897,898,898,897,132
20230822,124800,59223094,897,898,898,897,74
20230822,124700,59156669,898,897,898,897,7
20230822,124600,59150388,895,887,895,887,5
20230822,124500,59145933,886,886,886,886,2994
20230822,124400,56493249,886,886,886,886,0
20230822,124300,56493249,886,886,886,886,0
20230822,124200,56493249,886,886,886,886,0
20230822,124100,56493249,886,886,886,886,1
20230822,124000,56492363,883,883,883,883,0
20230822,123900,56492363,883,883,883,883,0
20230822,123800,56492363,883,883,883,883,0
20230822,123700,56492363,883,883,883,883,0
20230822,123600,56492363,883,883,883,883,22
20230822,123500,56472937,886,886,886,886,0
20230822,123400,56472937,886,886,886,886,0
20230822,123300,56472937,886,886,886,886,0
20230822,123200,56472937,886,886,886,886,0
20230822,123100,56472937,886,886,886,886,1
20230822,123000,56472051,886,886,886,886,3
20230822,122900,56469393,886,886,886,886,0
20230822,122800,56469393,886,886,886,886,3
20230822,122700,56466735,886,886,886,886,0
20230822,122600,56466735,886,886,886,886,50
20230822,122500,56422435,885,882,885,882,1046
20230822,122400,55497366,882,882,882,882,50
20230822,122300,55453266,881,881,881,881,0
20230822,122200,55453266,881,881,881,881,0
20230822,122100,55453266,881,881,881,881,0
20230822,122000,55453266,881,881,881,881,0
20230822,121900,55453266,881,881,881,881,0
20230822,121800,55453266,881,881,881,881,0
20230822,121700,55453266,881,881,881,881,200
20230822,121600,55277066,881,882,882,881,4
20230822,121500,55273539,881,881,881,881,350
20230822,121400,54965189,881,881,881,881,200
20230822,121300,54788989,881,881,881,881,0
20230822,121200,54788989,881,881,881,881,0
20230822,121100,54788989,881,881,881,881,0
20230822,121000,54788989,881,881,881,881,0
20230822,120900,54788989,881,882,882,881,863
20230822,120800,54028676,881,881,881,881,0
20230822,120700,54028676,881,881,881,881,0
20230822,120600,54028676,881,881,881,881,0
20230822,120500,54028676,881,881,881,881,0
20230822,120400,54028676,881,884,884,881,50
20230822,120300,53984560,884,884,884,884,0
20230822,120200,53984560,884,884,884,884,4500
20230822,120100,50006560,885,883,885,883,4791
20230822,120000,45771319,884,883,884,883,2000
20230822,115900,44003320,884,884,884,884,0
20230822,115800,44003320,884,884,884,884,10
20230822,115700,43994480,884,884,884,884,27
20230822,115600,43970612,884,884,884,884,0
20230822,115500,43970612,884,884,884,884,0
20230822,115400,43970612,884,884,884,884,0
20230822,115300,43970612,884,884,884,884,0
20230822,115200,43970612,884,884,884,884,0
20230822,115100,43970612,884,884,884,884,0
20230822,115000,43970612,884,884,884,884,0
20230822,114900,43970612,884,884,884,884,0
20230822,114800,43970612,884,884,884,884,0
20230822,114700,43970612,884,884,884,884,0
20230822,114600,43970612,884,884,884,884,0
20230822,114500,43970612,884,884,884,884,0
20230822,114400,43970612,884,884,884,884,0
20230822,114300,43970612,884,884,884,884,0
20230822,114200,43970612,884,884,884,884,0
20230822,114100,43970612,884,884,884,884,0
20230822,114000,43970612,884,884,884,884,0
20230822,113900,43970612,884,884,884,884,143
20230822,113800,43844200,880,880,880,880,0
20230822,113700,43844200,880,880,880,880,0
20230822,113600,43844200,880,880,880,880,1500
20230822,113500,42524200,884,884,884,884,0
20230822,113400,42524200,884,884,884,884,5
20230822,113300,42519780,880,880,880,880,0
20230822,113200,42519780,880,880,880,880,739
20230822,113100,41869460,880,880,880,880,201
20230822,113000,41692580,879,879,879,879,0
20230822,112900,41692580,879,880,880,879,1020
20230822,112800,40795980,880,880,880,880,0
20230822,112700,40795980,880,880,880,880,0
20230822,112600,40795980,880,880,880,880,202
20230822,112500,40618220,880,878,880,878,4164
20230822,112400,36960900,878,879,879,878,2500
20230822,112300,34765489,880,880,880,880,1
20230822,112200,34764609,879,879,879,879,0
20230822,112100,34764609,879,880,880,879,1000
20230822,112000,33885083,884,884,884,884,0
20230822,111900,33885083,884,884,884,884,0
20230822,111800,33885083,884,884,884,884,0
20230822,111700,33885083,884,884,884,884,0
20230822,111600,33885083,884,884,884,884,0
20230822,111500,33885083,884,884,884,884,358
20230822,111400,33568611,881,881,881,881,1877
20230822,111300,31914974,880,881,881,880,1218
20230822,111200,30842416,881,881,881,881,0
20230822,111100,30842416,881,881,881,881,0
20230822,111000,30842416,881,881,881,881,0
20230822,110900,30842416,881,883,883,881,450
20230822,110800,30445860,884,884,884,884,0
20230822,110700,30445860,884,884,884,884,0
20230822,110600,30445860,884,884,884,884,0
20230822,110500,30445860,884,884,884,884,0
20230822,110400,30445860,884,884,884,884,0
20230822,110300,30445860,884,884,884,883,161
20230822,110200,30303692,881,881,881,881,0
20230822,110100,30303692,881,881,881,881,0
20230822,110000,30303692,881,881,881,881,0
20230822,105900,30303692,881,881,881,881,0
20230822,105800,30303692,881,881,881,881,0
20230822,105700,30303692,881,881,881,881,581
20230822,105600,29791831,882,882,882,882,30
20230822,105500,29765371,883,883,883,883,0
20230822,105400,29765371,883,883,883,883,0
20230822,105300,29765371,883,883,883,883,30
20230822,105200,29738881,882,882,882,882,268
20230822,105100,29502505,882,882,882,882,0
20230822,105000,29502505,882,882,882,882,1
20230822,104900,29501623,882,882,882,882,0
20230822,104800,29501623,882,882,882,882,16
20230822,104700,29487511,882,882,882,882,24
20230822,104600,29466343,882,882,882,882,0
20230822,104500,29466343,882,882,882,882,0
20230822,104400,29466343,882,882,882,882,4
20230822,104300,29462815,882,882,882,882,0
20230822,104200,29462815,882,882,882,882,1
20230822,104100,29461933,882,882,882,882,13
20230822,104000,29450467,882,882,882,882,1500
20230822,103900,28127467,882,882,882,882,3
20230822,103800,28124821,883,883,883,883,3
20230822,103700,28122172,884,884,884,884,0
20230822,103600,28122172,884,884,884,884,0
20230822,103500,28122172,884,884,884,884,10
20230822,103400,28113332,884,884,884,884,110
20230822,103300,28016092,884,884,884,884,100
20230822,103200,27927692,884,884,884,884,0
20230822,103100,27927692,884,883,884,883,1409
20230822,103000,26683465,883,883,883,883,0
20230822,102900,26683465,883,883,883,883,0
20230822,102800,26683465,883,883,883,883,746
20230822,102700,26024747,883,883,883,883,0
20230822,102600,26024747,883,883,883,883,2
20230822,102500,26022981,880,880,880,880,0
20230822,102400,26022981,880,880,880,880,0
20230822,102300,26022981,880,880,880,880,0
20230822,102200,26022981,880,880,880,880,0
20230822,102100,26022981,880,880,880,880,501
20230822,102000,25582101,880,880,880,880,0
20230822,101900,25582101,880,880,880,880,0
20230822,101800,25582101,880,880,880,880,0
20230822,101700,25582101,880,883,883,880,102
20230822,101600,25492325,880,880,880,880,0
20230822,101500,25492325,880,880,880,880,0
20230822,101400,25492325,880,880,880,880,0
20230822,101300,25492325,880,880,880,880,0
20230822,101200,25492325,880,880,880,880,13
20230822,101100,25480885,880,880,880,880,246
20230822,101000,25264405,879,880,880,879,891
20230822,100900,24481025,880,883,883,880,2400
20230822,100800,22368554,883,883,883,883,0
20230822,100700,22368554,883,883,883,883,0
20230822,100600,22368554,883,883,883,883,0
20230822,100500,22368554,883,883,883,883,0
20230822,100400,22368554,883,883,883,883,0
20230822,100300,22368554,883,884,884,883,160
20230822,100200,22227174,883,883,883,883,40
20230822,100100,22191854,884,884,884,884,0
20230822,100000,22191854,884,884,884,884,500
20230822,095900,21749854,884,884,884,884,0
20230822,095800,21749854,884,884,884,884,502
20230822,095700,21306086,884,884,884,884,705
20230822,095600,20682866,883,883,883,883,13
20230822,095500,20671387,880,879,880,879,3
20230822,095400,20668749,883,883,883,883,1
20230822,095300,20667866,879,879,879,879,0
20230822,095200,20667866,879,879,879,879,0
20230822,095100,20667866,879,879,879,879,0
20230822,095000,20667866,879,879,879,879,0
20230822,094900,20667866,879,879,879,879,3700
20230822,094800,17415566,878,883,883,878,1054
20230822,094700,16489276,885,885,885,885,0
20230822,094600,16489276,885,885,885,885,10
20230822,094500,16480426,885,885,885,885,0
20230822,094400,16480426,885,885,885,885,0
20230822,094300,16480426,885,885,885,885,0
20230822,094200,16480426,885,885,885,885,27
20230822,094100,16456531,885,885,885,885,0
20230822,094000,16456531,885,885,885,885,50
20230822,093900,16412281,885,885,885,885,9
20230822,093800,16404316,879,879,879,879,0
20230822,093700,16404316,879,885,886,879,1071
20230822,093600,15461605,886,886,886,886,3
20230822,093500,15458947,880,881,881,880,4676
20230822,093400,11341343,880,885,885,880,1001
20230822,093300,10460176,887,887,887,887,0
20230822,093200,10460176,887,887,887,887,0
20230822,093100,10460176,887,886,887,886,2
20230822,093000,10458403,885,885,885,885,0
20230822,092900,10458403,885,885,885,885,0
20230822,092800,10458403,885,885,885,885,1
20230822,092700,10457518,887,887,887,887,20
20230822,092600,10439778,886,885,886,885,26
20230822,092500,10416747,886,886,886,886,0
20230822,092400,10416747,886,886,886,886,0
20230822,092300,10416747,886,886,886,886,0
20230822,092200,10416747,886,886,886,886,0
20230822,092100,10416747,886,886,886,886,27
20230822,092000,10392825,880,881,881,880,112
20230822,091900,10294165,880,880,880,880,0
20230822,091800,10294165,880,886,887,880,1916
20230822,091700,8600515,886,886,886,886,2
20230822,091600,8598743,886,886,886,886,5
20230822,091500,8594313,886,886,886,886,1
20230822,091400,8593427,886,886,887,886,533
20230822,091300,8120711,887,883,887,883,600
20230822,091200,7590520,887,887,887,887,69
20230822,091100,7529317,888,887,888,887,200
20230822,091000,7351897,883,883,883,883,3214
20230822,090900,4513935,883,885,885,882,1696
20230822,090800,3015831,884,884,884,884,0
20230822,090700,3015831,884,888,888,884,1212
20230822,090600,1941411,888,888,888,888,296
20230822,090500,1678563,889,893,893,889,358
20230822,090400,1360130,895,897,897,895,168
20230822,090300,1209665,897,897,897,897,0
20230822,090200,1209665,897,901,901,897,3
20230822,090100,1206968,909,889,910,889,11
20230822,090000,1197044,910,880,910,880,1344