KissMeData/001020/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,183200,81222189,865,865,865,865,5000
20230810,183100,81222189,865,865,865,865,0
20230810,183000,81222189,865,865,865,865,0
20230810,182900,81222189,865,865,865,865,0
20230810,182800,81222189,865,865,865,865,0
20230810,182700,81222189,865,865,865,865,0
20230810,182600,81222189,865,865,865,865,0
20230810,182500,81222189,865,865,865,865,0
20230810,182400,81222189,865,865,865,865,0
20230810,182300,81222189,865,865,865,865,0
20230810,182200,81222189,865,865,865,865,0
20230810,182100,81222189,865,865,865,865,0
20230810,182000,81222189,865,865,865,865,0
20230810,181900,81222189,865,865,865,865,0
20230810,181800,81222189,865,865,865,865,0
20230810,181700,81222189,865,865,865,865,0
20230810,181600,81222189,865,865,865,865,0
20230810,181500,81222189,865,865,865,865,0
20230810,181400,81222189,865,865,865,865,0
20230810,181300,81222189,865,865,865,865,0
20230810,181200,81222189,865,865,865,865,0
20230810,181100,81222189,865,865,865,865,0
20230810,181000,81222189,865,865,865,865,0
20230810,180900,81222189,865,865,865,865,0
20230810,180800,81222189,865,865,865,865,0
20230810,180700,81222189,865,865,865,865,0
20230810,180600,81222189,865,865,865,865,0
20230810,180500,81222189,865,865,865,865,0
20230810,180400,81222189,865,865,865,865,0
20230810,180300,81222189,865,865,865,865,0
20230810,180200,81222189,865,865,865,865,5000
20230810,180100,81222189,865,865,865,865,0
20230810,180000,81222189,865,865,865,865,0
20230810,175900,81222189,865,865,865,865,0
20230810,175800,81222189,865,865,865,865,0
20230810,175700,81222189,865,865,865,865,0
20230810,175600,81222189,865,865,865,865,0
20230810,175500,81222189,865,865,865,865,0
20230810,175400,81222189,865,865,865,865,0
20230810,175300,81222189,865,865,865,865,0
20230810,175200,81222189,865,865,865,865,0
20230810,175100,81222189,865,865,865,865,0
20230810,175000,81222189,865,865,865,865,0
20230810,174900,81222189,865,865,865,865,0
20230810,174800,81222189,865,865,865,865,0
20230810,174700,81222189,865,865,865,865,0
20230810,174600,81222189,865,865,865,865,0
20230810,174500,81222189,865,865,865,865,0
20230810,174400,81222189,865,865,865,865,0
20230810,174300,81222189,865,865,865,865,0
20230810,174200,81222189,865,865,865,865,0
20230810,174100,81222189,865,865,865,865,0
20230810,174000,81222189,865,865,865,865,0
20230810,173900,81222189,865,865,865,865,0
20230810,173800,81222189,865,865,865,865,0
20230810,173700,81222189,865,865,865,865,0
20230810,173600,81222189,865,865,865,865,0
20230810,173500,81222189,865,865,865,865,0
20230810,173400,81222189,865,865,865,865,0
20230810,173300,81222189,865,865,865,865,0
20230810,173200,81222189,865,865,865,865,5000
20230810,173100,81222189,865,865,865,865,0
20230810,173000,81222189,865,865,865,865,0
20230810,172900,81222189,865,865,865,865,0
20230810,172800,81222189,865,865,865,865,0
20230810,172700,81222189,865,865,865,865,0
20230810,172600,81222189,865,865,865,865,0
20230810,172500,81222189,865,865,865,865,0
20230810,172400,81222189,865,865,865,865,0
20230810,172300,81222189,865,865,865,865,0
20230810,172200,81222189,865,865,865,865,0
20230810,172100,81222189,865,865,865,865,0
20230810,172000,81222189,865,865,865,865,0
20230810,171900,81222189,865,865,865,865,0
20230810,171800,81222189,865,865,865,865,0
20230810,171700,81222189,865,865,865,865,0
20230810,171600,81222189,865,865,865,865,0
20230810,171500,81222189,865,865,865,865,0
20230810,171400,81222189,865,865,865,865,0
20230810,171300,81222189,865,865,865,865,0
20230810,171200,81222189,865,865,865,865,0
20230810,171100,81222189,865,865,865,865,0
20230810,171000,81222189,865,865,865,865,0
20230810,170900,81222189,865,865,865,865,0
20230810,170800,81222189,865,865,865,865,0
20230810,170700,81222189,865,865,865,865,0
20230810,170600,81222189,865,865,865,865,0
20230810,170500,81222189,865,865,865,865,0
20230810,170400,81222189,865,865,865,865,0
20230810,170300,81222189,865,865,865,865,0
20230810,170200,81222189,865,865,865,865,5000
20230810,170100,81222189,865,865,865,865,0
20230810,170000,81222189,865,865,865,865,0
20230810,165900,81222189,865,865,865,865,0
20230810,165800,81222189,865,865,865,865,0
20230810,165700,81222189,865,865,865,865,0
20230810,165600,81222189,865,865,865,865,0
20230810,165500,81222189,865,865,865,865,0
20230810,165400,81222189,865,865,865,865,0
20230810,165300,81222189,865,865,865,865,0
20230810,165200,81222189,865,865,865,865,0
20230810,165100,81222189,865,865,865,865,0
20230810,165000,81222189,865,865,865,865,0
20230810,164900,81222189,865,865,865,865,0
20230810,164800,81222189,865,865,865,865,0
20230810,164700,81222189,865,865,865,865,0
20230810,164600,81222189,865,865,865,865,0
20230810,164500,81222189,865,865,865,865,0
20230810,164400,81222189,865,865,865,865,0
20230810,164300,81222189,865,865,865,865,0
20230810,164200,81222189,865,865,865,865,0
20230810,164100,81222189,865,865,865,865,0
20230810,164000,81222189,865,865,865,865,0
20230810,163900,81222189,865,865,865,865,0
20230810,163800,81222189,865,865,865,865,0
20230810,163700,81222189,865,865,865,865,0
20230810,163600,81222189,865,865,865,865,0
20230810,163500,81222189,865,865,865,865,0
20230810,163400,81222189,865,865,865,865,0
20230810,163300,81222189,865,865,865,865,0
20230810,163200,81222189,865,865,865,865,5000
20230810,163100,81222189,865,865,865,865,0
20230810,163000,81222189,865,865,865,865,0
20230810,162900,81222189,865,865,865,865,0
20230810,162800,81222189,865,865,865,865,0
20230810,162700,81222189,865,865,865,865,0
20230810,162600,81222189,865,865,865,865,0
20230810,162500,81222189,865,865,865,865,0
20230810,162400,81222189,865,865,865,865,0
20230810,162300,81222189,865,865,865,865,0
20230810,162200,81222189,865,865,865,865,0
20230810,162100,81222189,865,865,865,865,0
20230810,162000,81222189,865,865,865,865,0
20230810,161900,81222189,865,865,865,865,0
20230810,161800,81222189,865,865,865,865,0
20230810,161700,81222189,865,865,865,865,0
20230810,161600,81222189,865,865,865,865,0
20230810,161500,81222189,865,865,865,865,0
20230810,161400,81222189,865,865,865,865,0
20230810,161300,81222189,865,865,865,865,0
20230810,161200,81222189,865,865,865,865,0
20230810,161100,81222189,865,865,865,865,0
20230810,161000,81222189,865,865,865,865,0
20230810,160900,81222189,865,865,865,865,0
20230810,160800,81222189,865,865,865,865,0
20230810,160700,81222189,865,865,865,865,0
20230810,160600,81222189,865,865,865,865,0
20230810,160500,81222189,865,865,865,865,0
20230810,160400,81222189,865,865,865,865,0
20230810,160300,81222189,865,865,865,865,0
20230810,160200,81222189,865,865,865,865,5000
20230810,160100,81222189,865,865,865,865,0
20230810,160000,81222189,865,865,865,865,0
20230810,155900,81222189,865,865,865,865,0
20230810,155800,81222189,865,865,865,865,0
20230810,155700,81222189,865,865,865,865,0
20230810,155600,81222189,865,865,865,865,0
20230810,155500,81222189,865,865,865,865,0
20230810,155400,81222189,865,865,865,865,0
20230810,155300,81222189,865,865,865,865,0
20230810,155200,81222189,865,865,865,865,0
20230810,155100,81222189,865,865,865,865,0
20230810,155000,81222189,865,865,865,865,0
20230810,154900,81222189,865,865,865,865,0
20230810,154800,81222189,865,865,865,865,0
20230810,154700,81222189,865,865,865,865,0
20230810,154600,81222189,865,865,865,865,0
20230810,154500,81222189,865,865,865,865,0
20230810,154400,81222189,865,865,865,865,0
20230810,154300,81222189,865,865,865,865,0
20230810,154200,81222189,865,865,865,865,0
20230810,154100,81222189,865,865,865,865,0
20230810,154000,81222189,865,865,865,865,0
20230810,153900,81222189,865,865,865,865,0
20230810,153800,81222189,865,865,865,865,0
20230810,153700,81222189,865,865,865,865,0
20230810,153600,81222189,865,865,865,865,0
20230810,153500,81222189,865,865,865,865,0
20230810,153400,81222189,865,865,865,865,0
20230810,153300,81222189,865,865,865,865,0
20230810,153200,81222189,865,865,865,865,5000
20230810,153100,81222189,865,865,865,865,0
20230810,153000,81222189,865,865,865,865,5000
20230810,152900,76897189,868,868,868,868,0
20230810,152800,76897189,868,868,868,868,0
20230810,152700,76897189,868,868,868,868,0
20230810,152600,76897189,868,868,868,868,0
20230810,152500,76897189,868,868,868,868,0
20230810,152400,76897189,868,868,868,868,0
20230810,152300,76897189,868,868,868,868,0
20230810,152200,76897189,868,868,868,868,0
20230810,152100,76897189,868,868,868,868,0
20230810,152000,76897189,868,868,868,868,0
20230810,151900,76897189,868,864,868,864,1537
20230810,151800,75569217,867,867,867,867,576
20230810,151700,75069825,864,864,864,864,163
20230810,151600,74928993,864,866,866,864,7009
20230810,151500,68862099,867,867,867,867,0
20230810,151400,68862099,867,867,867,867,0
20230810,151300,68862099,867,867,867,867,2
20230810,151200,68860365,867,867,867,867,0
20230810,151100,68860365,867,867,867,867,3
20230810,151000,68857764,866,867,867,866,1501
20230810,150900,67557897,866,866,866,866,0
20230810,150800,67557897,866,866,866,866,0
20230810,150700,67557897,866,866,866,866,0
20230810,150600,67557897,866,866,866,866,1001
20230810,150500,66691031,866,866,866,866,0
20230810,150400,66691031,866,866,866,866,0
20230810,150300,66691031,866,866,866,866,0
20230810,150200,66691031,866,866,866,866,0
20230810,150100,66691031,866,866,866,866,0
20230810,150000,66691031,866,866,866,866,528
20230810,145900,66233783,867,867,867,867,0
20230810,145800,66233783,867,867,867,867,0
20230810,145700,66233783,867,867,867,867,0
20230810,145600,66233783,867,867,867,867,0
20230810,145500,66233783,867,867,867,867,0
20230810,145400,66233783,867,867,867,867,0
20230810,145300,66233783,867,867,867,867,100
20230810,145200,66147083,867,867,867,867,3
20230810,145100,66144482,867,867,867,867,0
20230810,145000,66144482,867,867,867,867,0
20230810,144900,66144482,867,867,867,867,0
20230810,144800,66144482,867,867,867,867,0
20230810,144700,66144482,867,867,867,867,0
20230810,144600,66144482,867,867,867,867,1
20230810,144500,66143615,867,867,867,867,0
20230810,144400,66143615,867,867,867,867,0
20230810,144300,66143615,867,867,867,867,0
20230810,144200,66143615,867,867,867,867,0
20230810,144100,66143615,867,867,867,867,0
20230810,144000,66143615,867,867,867,867,1
20230810,143900,66142748,865,865,865,865,0
20230810,143800,66142748,865,865,865,865,0
20230810,143700,66142748,865,865,865,865,0
20230810,143600,66142748,865,865,865,865,164
20230810,143500,66000888,867,867,867,867,0
20230810,143400,66000888,867,867,867,867,0
20230810,143300,66000888,867,867,867,867,1
20230810,143200,66000021,863,865,865,863,1200
20230810,143100,64962330,867,867,867,867,0
20230810,143000,64962330,867,867,867,867,0
20230810,142900,64962330,867,867,867,867,0
20230810,142800,64962330,867,867,867,867,0
20230810,142700,64962330,867,867,867,867,0
20230810,142600,64962330,867,867,867,867,0
20230810,142500,64962330,867,867,867,865,1803
20230810,142400,63402729,866,866,866,866,336
20230810,142300,63111753,865,865,865,865,0
20230810,142200,63111753,865,865,865,865,0
20230810,142100,63111753,865,865,865,865,0
20230810,142000,63111753,865,865,865,865,0
20230810,141900,63111753,865,865,865,865,0
20230810,141800,63111753,865,865,865,865,0
20230810,141700,63111753,865,865,865,865,0
20230810,141600,63111753,865,865,865,865,88
20230810,141500,63035633,866,866,866,866,0
20230810,141400,63035633,866,866,866,866,0
20230810,141300,63035633,866,866,866,866,0
20230810,141200,63035633,866,866,866,866,0
20230810,141100,63035633,866,866,866,866,0
20230810,141000,63035633,866,866,866,866,0
20230810,140900,63035633,866,866,866,866,0
20230810,140800,63035633,866,864,866,864,1227
20230810,140700,61975503,864,864,864,864,500
20230810,140600,61543503,863,863,863,863,400
20230810,140500,61198303,864,864,864,864,0
20230810,140400,61198303,864,864,864,864,4
20230810,140300,61194847,864,864,864,864,1
20230810,140200,61193983,863,863,863,863,0
20230810,140100,61193983,863,863,863,863,2500
20230810,140000,59036483,863,863,863,863,3000
20230810,135900,56447483,864,864,864,864,0
20230810,135800,56447483,864,864,864,864,1000
20230810,135700,55583483,863,863,863,863,0
20230810,135600,55583483,863,863,863,863,0
20230810,135500,55583483,863,863,863,863,0
20230810,135400,55583483,863,863,863,863,0
20230810,135300,55583483,863,863,863,863,0
20230810,135200,55583483,863,863,863,863,0
20230810,135100,55583483,863,863,863,863,0
20230810,135000,55583483,863,863,863,863,0
20230810,134900,55583483,863,863,863,863,0
20230810,134800,55583483,863,864,864,863,150
20230810,134700,55453983,864,864,864,864,0
20230810,134600,55453983,864,864,864,864,0
20230810,134500,55453983,864,864,864,864,0
20230810,134400,55453983,864,864,864,864,0
20230810,134300,55453983,864,864,864,864,0
20230810,134200,55453983,864,864,864,864,0
20230810,134100,55453983,864,864,864,864,0
20230810,134000,55453983,864,864,864,864,0
20230810,133900,55453983,864,864,864,864,0
20230810,133800,55453983,864,864,864,864,0
20230810,133700,55453983,864,864,864,864,0
20230810,133600,55453983,864,864,864,864,0
20230810,133500,55453983,864,864,864,864,1
20230810,133400,55453119,864,864,864,864,0
20230810,133300,55453119,864,864,864,864,7218
20230810,133200,49216767,864,864,864,864,269
20230810,133100,48984351,865,865,865,865,2252
20230810,133000,47036371,864,865,865,864,70
20230810,132900,46975856,865,865,865,865,0
20230810,132800,46975856,865,865,865,865,35
20230810,132700,46945581,864,865,865,864,494
20230810,132600,46518730,865,864,865,864,1286
20230810,132500,45406617,864,864,864,864,0
20230810,132400,45406617,864,864,864,864,0
20230810,132300,45406617,864,864,864,864,0
20230810,132200,45406617,864,864,864,864,149
20230810,132100,45277881,864,864,864,864,579
20230810,132000,44777625,864,864,864,864,0
20230810,131900,44777625,864,864,864,864,8
20230810,131800,44770713,864,865,865,864,1070
20230810,131700,43846198,864,864,864,864,500
20230810,131600,43414198,864,864,864,864,0
20230810,131500,43414198,864,864,864,864,0
20230810,131400,43414198,864,864,864,864,0
20230810,131300,43414198,864,864,864,864,0
20230810,131200,43414198,864,864,864,864,0
20230810,131100,43414198,864,864,864,864,0
20230810,131000,43414198,864,864,864,864,0
20230810,130900,43414198,864,864,864,864,0
20230810,130800,43414198,864,864,864,864,0
20230810,130700,43414198,864,864,864,864,0
20230810,130600,43414198,864,864,864,864,0
20230810,130500,43414198,864,864,864,864,0
20230810,130400,43414198,864,864,864,864,0
20230810,130300,43414198,864,864,864,864,0
20230810,130200,43414198,864,864,864,864,0
20230810,130100,43414198,864,864,864,864,0
20230810,130000,43414198,864,864,864,864,116
20230810,125900,43313974,864,864,864,864,0
20230810,125800,43313974,864,864,864,864,0
20230810,125700,43313974,864,864,864,864,0
20230810,125600,43313974,864,864,864,864,2398
20230810,125500,41242102,864,864,864,864,0
20230810,125400,41242102,864,864,864,864,0
20230810,125300,41242102,864,864,864,864,0
20230810,125200,41242102,864,864,864,864,500
20230810,125100,40810102,864,864,864,864,0
20230810,125000,40810102,864,864,864,864,0
20230810,124900,40810102,864,864,864,864,0
20230810,124800,40810102,864,864,864,864,0
20230810,124700,40810102,864,864,864,864,0
20230810,124600,40810102,864,864,864,864,0
20230810,124500,40810102,864,864,864,864,200
20230810,124400,40637302,862,862,862,862,0
20230810,124300,40637302,862,862,862,862,0
20230810,124200,40637302,862,862,862,862,2500
20230810,124100,38482302,862,862,862,862,0
20230810,124000,38482302,862,862,862,862,0
20230810,123900,38482302,862,862,862,862,156
20230810,123800,38347830,864,864,864,864,0
20230810,123700,38347830,864,864,864,864,0
20230810,123600,38347830,864,864,864,864,1
20230810,123500,38346966,862,862,862,862,0
20230810,123400,38346966,862,862,862,862,0
20230810,123300,38346966,862,862,862,862,0
20230810,123200,38346966,862,862,862,862,0
20230810,123100,38346966,862,862,862,862,0
20230810,123000,38346966,862,862,862,862,0
20230810,122900,38346966,862,862,862,862,0
20230810,122800,38346966,862,862,862,862,0
20230810,122700,38346966,862,862,862,862,2936
20230810,122600,35816134,862,862,862,862,0
20230810,122500,35816134,862,862,862,862,0
20230810,122400,35816134,862,862,862,862,0
20230810,122300,35816134,862,862,862,862,1469
20230810,122200,34549856,862,862,862,862,800
20230810,122100,33860256,863,863,863,863,0
20230810,122000,33860256,863,863,863,863,200
20230810,121900,33687656,863,863,863,863,0
20230810,121800,33687656,863,863,863,863,0
20230810,121700,33687656,863,863,863,863,0
20230810,121600,33687656,863,864,864,863,1004
20230810,121500,32821166,863,863,863,863,0
20230810,121400,32821166,863,863,863,863,0
20230810,121300,32821166,863,863,863,863,0
20230810,121200,32821166,863,863,863,863,40
20230810,121100,32786646,863,863,863,863,0
20230810,121000,32786646,863,863,863,863,1000
20230810,120900,31923646,864,864,864,864,0
20230810,120800,31923646,864,864,864,864,5
20230810,120700,31919326,864,864,864,864,1
20230810,120600,31918462,863,863,863,863,297
20230810,120500,31662151,863,863,863,863,0
20230810,120400,31662151,863,863,863,863,0
20230810,120300,31662151,863,863,863,863,0
20230810,120200,31662151,863,863,863,863,0
20230810,120100,31662151,863,863,863,863,0
20230810,120000,31662151,863,863,863,863,0
20230810,115900,31662151,863,863,863,863,0
20230810,115800,31662151,863,863,863,863,0
20230810,115700,31662151,863,863,863,863,1
20230810,115600,31661288,863,863,863,863,0
20230810,115500,31661288,863,863,863,863,0
20230810,115400,31661288,863,863,863,863,0
20230810,115300,31661288,863,863,863,863,0
20230810,115200,31661288,863,863,863,863,0
20230810,115100,31661288,863,863,863,863,1
20230810,115000,31660425,862,862,862,862,0
20230810,114900,31660425,862,862,862,862,0
20230810,114800,31660425,862,862,862,862,2
20230810,114700,31658701,862,862,862,862,0
20230810,114600,31658701,862,862,862,862,0
20230810,114500,31658701,862,862,862,862,298
20230810,114400,31401825,863,863,863,863,0
20230810,114300,31401825,863,863,863,862,1001
20230810,114200,30538841,864,864,864,864,0
20230810,114100,30538841,864,864,864,864,1
20230810,114000,30537977,864,864,864,864,0
20230810,113900,30537977,864,864,864,864,0
20230810,113800,30537977,864,864,864,864,0
20230810,113700,30537977,864,864,864,864,0
20230810,113600,30537977,864,864,864,864,0
20230810,113500,30537977,864,864,864,864,0
20230810,113400,30537977,864,864,864,864,0
20230810,113300,30537977,864,864,864,864,0
20230810,113200,30537977,864,864,864,864,0
20230810,113100,30537977,864,864,864,864,0
20230810,113000,30537977,864,864,864,864,0
20230810,112900,30537977,864,864,864,864,0
20230810,112800,30537977,864,864,864,864,0
20230810,112700,30537977,864,864,864,864,0
20230810,112600,30537977,864,864,864,864,0
20230810,112500,30537977,864,864,864,864,0
20230810,112400,30537977,864,864,864,864,0
20230810,112300,30537977,864,864,864,864,0
20230810,112200,30537977,864,864,864,864,120
20230810,112100,30434297,864,864,864,864,0
20230810,112000,30434297,864,864,864,864,0
20230810,111900,30434297,864,864,864,864,0
20230810,111800,30434297,864,864,864,864,120
20230810,111700,30330617,864,864,864,864,0
20230810,111600,30330617,864,864,864,864,0
20230810,111500,30330617,864,865,865,864,29
20230810,111400,30305548,866,866,866,866,9
20230810,111300,30297754,866,866,866,866,0
20230810,111200,30297754,866,866,866,866,0
20230810,111100,30297754,866,867,867,866,101
20230810,111000,30210287,866,867,867,866,275
20230810,110900,29972109,868,868,868,868,1
20230810,110800,29971241,868,868,868,868,172
20230810,110700,29821945,868,868,868,868,0
20230810,110600,29821945,868,868,868,868,0
20230810,110500,29821945,868,868,868,868,0
20230810,110400,29821945,868,868,868,868,0
20230810,110300,29821945,868,868,868,868,0
20230810,110200,29821945,868,868,868,868,24
20230810,110100,29801113,868,868,868,868,0
20230810,110000,29801113,868,868,868,868,0
20230810,105900,29801113,868,868,868,868,0
20230810,105800,29801113,868,868,868,868,347
20230810,105700,29499917,867,867,867,867,0
20230810,105600,29499917,867,867,867,867,0
20230810,105500,29499917,867,868,868,867,2
20230810,105400,29498182,867,867,867,867,3
20230810,105300,29495581,867,866,867,866,24
20230810,105200,29474774,866,867,867,866,106
20230810,105100,29382875,867,867,867,867,0
20230810,105000,29382875,867,867,867,867,0
20230810,104900,29382875,867,867,867,867,346
20230810,104800,29082893,867,867,867,867,0
20230810,104700,29082893,867,867,867,867,0
20230810,104600,29082893,867,867,867,867,0
20230810,104500,29082893,867,867,867,867,0
20230810,104400,29082893,867,867,867,867,0
20230810,104300,29082893,867,867,867,867,0
20230810,104200,29082893,867,867,867,867,0
20230810,104100,29082893,867,867,867,867,0
20230810,104000,29082893,867,867,867,867,0
20230810,103900,29082893,867,867,867,867,0
20230810,103800,29082893,867,867,867,867,1
20230810,103700,29082026,862,867,867,862,4
20230810,103600,29078568,862,862,867,862,7
20230810,103500,29072519,867,867,867,867,1
20230810,103400,29071652,862,862,862,862,1
20230810,103300,29070790,867,867,867,867,0
20230810,103200,29070790,867,867,867,867,0
20230810,103100,29070790,867,867,867,867,0
20230810,103000,29070790,867,867,867,867,0
20230810,102900,29070790,867,867,867,867,0
20230810,102800,29070790,867,867,867,867,0
20230810,102700,29070790,867,867,867,867,0
20230810,102600,29070790,867,867,867,867,0
20230810,102500,29070790,867,867,867,867,0
20230810,102400,29070790,867,867,867,867,0
20230810,102300,29070790,867,867,867,867,0
20230810,102200,29070790,867,867,867,867,0
20230810,102100,29070790,867,867,867,867,0
20230810,102000,29070790,867,867,867,867,0
20230810,101900,29070790,867,867,867,867,0
20230810,101800,29070790,867,867,867,867,0
20230810,101700,29070790,867,867,867,867,0
20230810,101600,29070790,867,867,867,867,0
20230810,101500,29070790,867,867,867,867,0
20230810,101400,29070790,867,867,867,867,0
20230810,101300,29070790,867,867,867,867,0
20230810,101200,29070790,867,867,867,867,0
20230810,101100,29070790,867,867,867,867,0
20230810,101000,29070790,867,867,867,867,0
20230810,100900,29070790,867,866,867,866,200
20230810,100800,28897398,867,867,867,867,1
20230810,100700,28896531,863,863,863,863,0
20230810,100600,28896531,863,863,863,863,264
20230810,100500,28668699,863,863,863,863,0
20230810,100400,28668699,863,863,863,863,0
20230810,100300,28668699,863,863,863,863,10
20230810,100200,28660069,863,863,863,863,0
20230810,100100,28660069,863,863,863,863,0
20230810,100000,28660069,863,863,863,863,0
20230810,095900,28660069,863,863,863,863,1
20230810,095800,28659206,863,863,863,863,0
20230810,095700,28659206,863,863,863,863,0
20230810,095600,28659206,863,863,863,863,1
20230810,095500,28658343,868,868,868,868,0
20230810,095400,28658343,868,868,868,868,0
20230810,095300,28658343,868,868,868,868,0
20230810,095200,28658343,868,868,868,868,0
20230810,095100,28658343,868,868,868,868,0
20230810,095000,28658343,868,868,868,868,1
20230810,094900,28657475,862,865,865,862,1253
20230810,094800,27577103,867,866,867,866,9
20230810,094700,27569304,866,866,866,866,1
20230810,094600,27568438,864,864,864,864,0
20230810,094500,27568438,864,864,864,864,1
20230810,094400,27567574,864,865,865,864,800
20230810,094300,26876367,869,869,869,869,0
20230810,094200,26876367,869,869,869,869,0
20230810,094100,26876367,869,869,869,869,0
20230810,094000,26876367,869,869,869,869,285
20230810,093900,26628702,864,864,864,864,0
20230810,093800,26628702,864,864,864,864,1
20230810,093700,26627838,869,869,869,869,0
20230810,093600,26627838,869,864,869,864,164
20230810,093500,26486047,869,869,869,869,0
20230810,093400,26486047,869,869,869,869,20
20230810,093300,26468667,869,869,869,869,0
20230810,093200,26468667,869,869,869,869,0
20230810,093100,26468667,869,869,869,869,1
20230810,093000,26467798,870,870,870,870,0
20230810,092900,26467798,870,864,870,864,1551
20230810,092800,25127428,864,864,864,864,5
20230810,092700,25123108,871,871,871,871,0
20230810,092600,25123108,871,871,871,871,0
20230810,092500,25123108,871,871,871,871,0
20230810,092400,25123108,871,871,871,871,11
20230810,092300,25113527,871,871,871,871,0
20230810,092200,25113527,871,871,871,871,0
20230810,092100,25113527,871,871,871,871,0
20230810,092000,25113527,871,862,871,862,775
20230810,091900,24445368,862,862,862,862,125
20230810,091800,24337618,862,862,862,862,13
20230810,091700,24326412,862,862,862,862,188
20230810,091600,24164356,863,863,863,863,0
20230810,091500,24164356,863,863,863,863,288
20230810,091400,23915812,862,862,862,862,0
20230810,091300,23915812,862,862,862,862,1
20230810,091200,23914950,862,862,862,862,0
20230810,091100,23914950,862,862,862,862,11
20230810,091000,23905468,863,863,863,863,89
20230810,090900,23828661,872,872,872,872,0
20230810,090800,23828661,872,872,872,872,0
20230810,090700,23828661,872,862,872,862,6396
20230810,090600,18315190,862,865,865,862,1596
20230810,090500,16938921,865,868,868,865,1088
20230810,090400,15996037,866,866,866,866,1
20230810,090300,15995171,866,868,868,866,205
20230810,090200,15817539,868,868,868,868,670
20230810,090100,15235979,871,870,871,868,4253
20230810,090000,11538810,870,870,870,870,13149