KissMeData/001020/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,183200,67980961,861,861,861,861,854
20230807,183100,67980961,861,861,861,861,0
20230807,183000,67980961,861,861,861,861,0
20230807,182900,67980961,861,861,861,861,0
20230807,182800,67980961,861,861,861,861,0
20230807,182700,67980961,861,861,861,861,0
20230807,182600,67980961,861,861,861,861,0
20230807,182500,67980961,861,861,861,861,0
20230807,182400,67980961,861,861,861,861,0
20230807,182300,67980961,861,861,861,861,0
20230807,182200,67980961,861,861,861,861,0
20230807,182100,67980961,861,861,861,861,0
20230807,182000,67980961,861,861,861,861,0
20230807,181900,67980961,861,861,861,861,0
20230807,181800,67980961,861,861,861,861,0
20230807,181700,67980961,861,861,861,861,0
20230807,181600,67980961,861,861,861,861,0
20230807,181500,67980961,861,861,861,861,0
20230807,181400,67980961,861,861,861,861,0
20230807,181300,67980961,861,861,861,861,0
20230807,181200,67980961,861,861,861,861,0
20230807,181100,67980961,861,861,861,861,0
20230807,181000,67980961,861,861,861,861,0
20230807,180900,67980961,861,861,861,861,0
20230807,180800,67980961,861,861,861,861,0
20230807,180700,67980961,861,861,861,861,0
20230807,180600,67980961,861,861,861,861,0
20230807,180500,67980961,861,861,861,861,0
20230807,180400,67980961,861,861,861,861,0
20230807,180300,67980961,861,861,861,861,0
20230807,180200,67980961,861,861,861,861,854
20230807,180100,67980961,861,861,861,861,0
20230807,180000,67980961,861,861,861,861,0
20230807,175900,67980961,861,861,861,861,0
20230807,175800,67980961,861,861,861,861,0
20230807,175700,67980961,861,861,861,861,0
20230807,175600,67980961,861,861,861,861,0
20230807,175500,67980961,861,861,861,861,0
20230807,175400,67980961,861,861,861,861,0
20230807,175300,67980961,861,861,861,861,0
20230807,175200,67980961,861,861,861,861,0
20230807,175100,67980961,861,861,861,861,0
20230807,175000,67980961,861,861,861,861,0
20230807,174900,67980961,861,861,861,861,0
20230807,174800,67980961,861,861,861,861,0
20230807,174700,67980961,861,861,861,861,0
20230807,174600,67980961,861,861,861,861,0
20230807,174500,67980961,861,861,861,861,0
20230807,174400,67980961,861,861,861,861,0
20230807,174300,67980961,861,861,861,861,0
20230807,174200,67980961,861,861,861,861,0
20230807,174100,67980961,861,861,861,861,0
20230807,174000,67980961,861,861,861,861,0
20230807,173900,67980961,861,861,861,861,0
20230807,173800,67980961,861,861,861,861,0
20230807,173700,67980961,861,861,861,861,0
20230807,173600,67980961,861,861,861,861,0
20230807,173500,67980961,861,861,861,861,0
20230807,173400,67980961,861,861,861,861,0
20230807,173300,67980961,861,861,861,861,0
20230807,173200,67980961,861,861,861,861,854
20230807,173100,67980961,861,861,861,861,0
20230807,173000,67980961,861,861,861,861,0
20230807,172900,67980961,861,861,861,861,0
20230807,172800,67980961,861,861,861,861,0
20230807,172700,67980961,861,861,861,861,0
20230807,172600,67980961,861,861,861,861,0
20230807,172500,67980961,861,861,861,861,0
20230807,172400,67980961,861,861,861,861,0
20230807,172300,67980961,861,861,861,861,0
20230807,172200,67980961,861,861,861,861,0
20230807,172100,67980961,861,861,861,861,0
20230807,172000,67980961,861,861,861,861,0
20230807,171900,67980961,861,861,861,861,0
20230807,171800,67980961,861,861,861,861,0
20230807,171700,67980961,861,861,861,861,0
20230807,171600,67980961,861,861,861,861,0
20230807,171500,67980961,861,861,861,861,0
20230807,171400,67980961,861,861,861,861,0
20230807,171300,67980961,861,861,861,861,0
20230807,171200,67980961,861,861,861,861,0
20230807,171100,67980961,861,861,861,861,0
20230807,171000,67980961,861,861,861,861,0
20230807,170900,67980961,861,861,861,861,0
20230807,170800,67980961,861,861,861,861,0
20230807,170700,67980961,861,861,861,861,0
20230807,170600,67980961,861,861,861,861,0
20230807,170500,67980961,861,861,861,861,0
20230807,170400,67980961,861,861,861,861,0
20230807,170300,67980961,861,861,861,861,0
20230807,170200,67980961,861,861,861,861,854
20230807,170100,67980961,861,861,861,861,0
20230807,170000,67980961,861,861,861,861,0
20230807,165900,67980961,861,861,861,861,0
20230807,165800,67980961,861,861,861,861,0
20230807,165700,67980961,861,861,861,861,0
20230807,165600,67980961,861,861,861,861,0
20230807,165500,67980961,861,861,861,861,0
20230807,165400,67980961,861,861,861,861,0
20230807,165300,67980961,861,861,861,861,0
20230807,165200,67980961,861,861,861,861,0
20230807,165100,67980961,861,861,861,861,0
20230807,165000,67980961,861,861,861,861,0
20230807,164900,67980961,861,861,861,861,0
20230807,164800,67980961,861,861,861,861,0
20230807,164700,67980961,861,861,861,861,0
20230807,164600,67980961,861,861,861,861,0
20230807,164500,67980961,861,861,861,861,0
20230807,164400,67980961,861,861,861,861,0
20230807,164300,67980961,861,861,861,861,0
20230807,164200,67980961,861,861,861,861,0
20230807,164100,67980961,861,861,861,861,0
20230807,164000,67980961,861,861,861,861,0
20230807,163900,67980961,861,861,861,861,0
20230807,163800,67980961,861,861,861,861,0
20230807,163700,67980961,861,861,861,861,0
20230807,163600,67980961,861,861,861,861,0
20230807,163500,67980961,861,861,861,861,0
20230807,163400,67980961,861,861,861,861,0
20230807,163300,67980961,861,861,861,861,0
20230807,163200,67980961,861,861,861,861,854
20230807,163100,67980961,861,861,861,861,0
20230807,163000,67980961,861,861,861,861,0
20230807,162900,67980961,861,861,861,861,0
20230807,162800,67980961,861,861,861,861,0
20230807,162700,67980961,861,861,861,861,0
20230807,162600,67980961,861,861,861,861,0
20230807,162500,67980961,861,861,861,861,0
20230807,162400,67980961,861,861,861,861,0
20230807,162300,67980961,861,861,861,861,0
20230807,162200,67980961,861,861,861,861,0
20230807,162100,67980961,861,861,861,861,0
20230807,162000,67980961,861,861,861,861,0
20230807,161900,67980961,861,861,861,861,0
20230807,161800,67980961,861,861,861,861,0
20230807,161700,67980961,861,861,861,861,0
20230807,161600,67980961,861,861,861,861,0
20230807,161500,67980961,861,861,861,861,0
20230807,161400,67980961,861,861,861,861,0
20230807,161300,67980961,861,861,861,861,0
20230807,161200,67980961,861,861,861,861,0
20230807,161100,67980961,861,861,861,861,0
20230807,161000,67980961,861,861,861,861,0
20230807,160900,67980961,861,861,861,861,0
20230807,160800,67980961,861,861,861,861,0
20230807,160700,67980961,861,861,861,861,0
20230807,160600,67980961,861,861,861,861,0
20230807,160500,67980961,861,861,861,861,0
20230807,160400,67980961,861,861,861,861,0
20230807,160300,67980961,861,861,861,861,0
20230807,160200,67980961,861,861,861,861,854
20230807,160100,67980961,861,861,861,861,0
20230807,160000,67980961,861,861,861,861,0
20230807,155900,67980961,861,861,861,861,0
20230807,155800,67980961,861,861,861,861,0
20230807,155700,67980961,861,861,861,861,0
20230807,155600,67980961,861,861,861,861,0
20230807,155500,67980961,861,861,861,861,0
20230807,155400,67980961,861,861,861,861,0
20230807,155300,67980961,861,861,861,861,0
20230807,155200,67980961,861,861,861,861,0
20230807,155100,67980961,861,861,861,861,0
20230807,155000,67980961,861,861,861,861,0
20230807,154900,67980961,861,861,861,861,0
20230807,154800,67980961,861,861,861,861,0
20230807,154700,67980961,861,861,861,861,0
20230807,154600,67980961,861,861,861,861,0
20230807,154500,67980961,861,861,861,861,0
20230807,154400,67980961,861,861,861,861,0
20230807,154300,67980961,861,861,861,861,0
20230807,154200,67980961,861,861,861,861,0
20230807,154100,67980961,861,861,861,861,0
20230807,154000,67980961,861,861,861,861,0
20230807,153900,67980961,861,861,861,861,0
20230807,153800,67980961,861,861,861,861,0
20230807,153700,67980961,861,861,861,861,0
20230807,153600,67980961,861,861,861,861,0
20230807,153500,67980961,861,861,861,861,0
20230807,153400,67980961,861,861,861,861,0
20230807,153300,67980961,861,861,861,861,0
20230807,153200,67980961,861,861,861,861,854
20230807,153100,67980961,861,861,861,861,0
20230807,153000,67980961,861,861,861,861,854
20230807,152900,67245667,863,863,863,863,0
20230807,152800,67245667,863,863,863,863,0
20230807,152700,67245667,863,863,863,863,0
20230807,152600,67245667,863,863,863,863,0
20230807,152500,67245667,863,863,863,863,0
20230807,152400,67245667,863,863,863,863,0
20230807,152300,67245667,863,863,863,863,0
20230807,152200,67245667,863,863,863,863,0
20230807,152100,67245667,863,863,863,863,0
20230807,152000,67245667,863,863,863,863,0
20230807,151900,67245667,863,863,863,863,0
20230807,151800,67245667,863,863,863,863,1826
20230807,151700,65669829,864,864,864,864,0
20230807,151600,65669829,864,864,864,864,0
20230807,151500,65669829,864,864,864,864,14
20230807,151400,65657733,865,865,865,865,2
20230807,151300,65656003,867,867,867,867,0
20230807,151200,65656003,867,867,867,867,0
20230807,151100,65656003,867,867,867,867,0
20230807,151000,65656003,867,867,867,867,0
20230807,150900,65656003,867,867,867,867,10
20230807,150800,65647333,865,865,865,865,0
20230807,150700,65647333,865,865,865,865,17
20230807,150600,65632628,865,866,866,865,103
20230807,150500,65543513,867,867,867,867,300
20230807,150400,65283413,867,867,867,867,0
20230807,150300,65283413,867,867,867,867,0
20230807,150200,65283413,867,867,867,867,0
20230807,150100,65283413,867,867,867,867,0
20230807,150000,65283413,867,867,867,867,0
20230807,145900,65283413,867,867,867,867,0
20230807,145800,65283413,867,867,867,867,0
20230807,145700,65283413,867,867,867,867,0
20230807,145600,65283413,867,867,867,867,21
20230807,145500,65265206,869,869,869,869,0
20230807,145400,65265206,869,869,869,869,0
20230807,145300,65265206,869,869,869,869,0
20230807,145200,65265206,869,869,869,869,0
20230807,145100,65265206,869,869,869,869,0
20230807,145000,65265206,869,869,869,869,0
20230807,144900,65265206,869,869,869,869,1
20230807,144800,65264337,864,864,864,864,0
20230807,144700,65264337,864,864,864,864,0
20230807,144600,65264337,864,864,864,864,0
20230807,144500,65264337,864,864,864,864,0
20230807,144400,65264337,864,864,864,864,0
20230807,144300,65264337,864,864,864,864,0
20230807,144200,65264337,864,864,864,864,0
20230807,144100,65264337,864,864,864,864,2613
20230807,144000,63006705,864,864,864,864,0
20230807,143900,63006705,864,864,864,864,0
20230807,143800,63006705,864,864,864,864,0
20230807,143700,63006705,864,864,864,864,0
20230807,143600,63006705,864,864,864,864,75
20230807,143500,62941905,870,870,870,870,0
20230807,143400,62941905,870,870,870,870,0
20230807,143300,62941905,870,870,870,870,0
20230807,143200,62941905,870,870,870,870,0
20230807,143100,62941905,870,870,870,870,0
20230807,143000,62941905,870,870,870,870,2
20230807,142900,62940165,870,870,870,870,0
20230807,142800,62940165,870,870,870,870,0
20230807,142700,62940165,870,870,870,870,0
20230807,142600,62940165,870,870,870,870,1
20230807,142500,62939295,863,863,863,863,0
20230807,142400,62939295,863,863,863,863,0
20230807,142300,62939295,863,863,863,863,0
20230807,142200,62939295,863,863,863,863,1
20230807,142100,62938432,862,862,862,862,0
20230807,142000,62938432,862,862,862,862,0
20230807,141900,62938432,862,862,862,862,0
20230807,141800,62938432,862,862,862,862,0
20230807,141700,62938432,862,862,862,862,0
20230807,141600,62938432,862,862,862,862,0
20230807,141500,62938432,862,862,862,862,0
20230807,141400,62938432,862,862,862,862,0
20230807,141300,62938432,862,862,862,862,0
20230807,141200,62938432,862,862,862,862,0
20230807,141100,62938432,862,862,862,862,2573
20230807,141000,60720506,862,862,862,862,0
20230807,140900,60720506,862,870,870,862,3827
20230807,140800,57421624,862,862,862,862,1345
20230807,140700,56262234,862,862,862,862,0
20230807,140600,56262234,862,862,862,862,0
20230807,140500,56262234,862,862,862,862,116
20230807,140400,56162242,862,862,862,862,0
20230807,140300,56162242,862,870,871,862,607
20230807,140200,55633942,871,871,871,871,0
20230807,140100,55633942,871,871,871,871,0
20230807,140000,55633942,871,871,871,871,0
20230807,135900,55633942,871,871,871,871,0
20230807,135800,55633942,871,871,871,871,0
20230807,135700,55633942,871,871,871,871,0
20230807,135600,55633942,871,871,871,871,0
20230807,135500,55633942,871,871,871,871,0
20230807,135400,55633942,871,871,871,871,0
20230807,135300,55633942,871,870,871,870,1960
20230807,135200,53926940,871,866,871,866,3013
20230807,135100,51306224,866,866,866,866,1
20230807,135000,51305358,859,863,871,859,2290
20230807,134900,49318478,859,859,859,859,0
20230807,134800,49318478,859,859,859,859,0
20230807,134700,49318478,859,859,859,859,1
20230807,134600,49317619,858,858,858,858,0
20230807,134500,49317619,858,860,860,858,6000
20230807,134400,44168485,859,859,859,859,0
20230807,134300,44168485,859,863,863,859,10000
20230807,134200,35570836,865,865,865,865,0
20230807,134100,35570836,865,865,865,865,0
20230807,134000,35570836,865,865,865,865,0
20230807,133900,35570836,865,865,865,865,0
20230807,133800,35570836,865,865,865,865,0
20230807,133700,35570836,865,865,865,865,0
20230807,133600,35570836,865,865,865,865,0
20230807,133500,35570836,865,865,865,865,1
20230807,133400,35569971,861,863,863,861,370
20230807,133300,35251101,864,864,864,864,0
20230807,133200,35251101,864,864,864,864,3
20230807,133100,35248509,863,863,863,863,0
20230807,133000,35248509,863,863,863,863,74
20230807,132900,35184647,863,863,863,863,0
20230807,132800,35184647,863,863,863,863,0
20230807,132700,35184647,863,863,863,863,0
20230807,132600,35184647,863,863,863,863,0
20230807,132500,35184647,863,863,863,863,162
20230807,132400,35044841,863,863,863,863,0
20230807,132300,35044841,863,863,863,863,0
20230807,132200,35044841,863,862,863,862,2
20230807,132100,35043116,863,863,863,863,16
20230807,132000,35029308,864,864,864,864,12
20230807,131900,35018940,864,864,864,864,0
20230807,131800,35018940,864,864,864,864,0
20230807,131700,35018940,864,864,864,864,0
20230807,131600,35018940,864,864,864,864,0
20230807,131500,35018940,864,864,864,864,0
20230807,131400,35018940,864,864,864,864,9
20230807,131300,35011164,864,864,864,864,0
20230807,131200,35011164,864,863,864,862,21
20230807,131100,34993041,864,863,864,863,12
20230807,131000,34982684,863,865,865,863,311
20230807,130900,34713691,865,865,865,865,0
20230807,130800,34713691,865,865,865,865,0
20230807,130700,34713691,865,865,865,865,0
20230807,130600,34713691,865,865,865,865,0
20230807,130500,34713691,865,865,865,865,0
20230807,130400,34713691,865,865,865,865,0
20230807,130300,34713691,865,865,865,865,0
20230807,130200,34713691,865,865,865,865,0
20230807,130100,34713691,865,865,865,865,0
20230807,130000,34713691,865,865,865,865,0
20230807,125900,34713691,865,865,865,865,0
20230807,125800,34713691,865,865,865,865,0
20230807,125700,34713691,865,865,865,865,50
20230807,125600,34670441,865,865,865,865,0
20230807,125500,34670441,865,865,865,865,0
20230807,125400,34670441,865,865,865,865,0
20230807,125300,34670441,865,865,865,865,0
20230807,125200,34670441,865,865,865,865,0
20230807,125100,34670441,865,865,865,865,0
20230807,125000,34670441,865,865,865,865,0
20230807,124900,34670441,865,860,865,860,2
20230807,124800,34668716,860,860,860,860,0
20230807,124700,34668716,860,865,865,860,11518
20230807,124600,24762118,865,865,865,865,0
20230807,124500,24762118,865,865,865,865,0
20230807,124400,24762118,865,864,865,864,77
20230807,124300,24695564,864,864,864,864,0
20230807,124200,24695564,864,864,864,864,0
20230807,124100,24695564,864,864,864,864,0
20230807,124000,24695564,864,864,864,864,0
20230807,123900,24695564,864,862,864,862,6500
20230807,123800,19082624,862,862,862,862,0
20230807,123700,19082624,862,862,862,862,0
20230807,123600,19082624,862,862,862,862,0
20230807,123500,19082624,862,862,862,862,0
20230807,123400,19082624,862,862,862,862,0
20230807,123300,19082624,862,862,862,862,1
20230807,123200,19081762,862,862,862,862,1
20230807,123100,19080900,862,862,862,862,0
20230807,123000,19080900,862,862,862,862,0
20230807,122900,19080900,862,862,862,862,0
20230807,122800,19080900,862,862,862,862,0
20230807,122700,19080900,862,862,862,862,0
20230807,122600,19080900,862,862,862,862,0
20230807,122500,19080900,862,862,862,862,0
20230807,122400,19080900,862,862,862,862,0
20230807,122300,19080900,862,862,862,862,0
20230807,122200,19080900,862,862,862,862,0
20230807,122100,19080900,862,862,862,862,0
20230807,122000,19080900,862,862,862,862,0
20230807,121900,19080900,862,862,862,862,0
20230807,121800,19080900,862,862,862,862,0
20230807,121700,19080900,862,862,862,862,0
20230807,121600,19080900,862,862,862,862,0
20230807,121500,19080900,862,862,862,862,0
20230807,121400,19080900,862,862,862,862,0
20230807,121300,19080900,862,862,862,862,0
20230807,121200,19080900,862,862,862,862,27
20230807,121100,19057626,862,862,862,862,31
20230807,121000,19030904,865,865,865,865,0
20230807,120900,19030904,865,865,865,865,0
20230807,120800,19030904,865,865,865,865,0
20230807,120700,19030904,865,865,865,865,0
20230807,120600,19030904,865,865,865,865,0
20230807,120500,19030904,865,865,865,865,0
20230807,120400,19030904,865,865,865,865,0
20230807,120300,19030904,865,865,865,865,0
20230807,120200,19030904,865,865,865,865,0
20230807,120100,19030904,865,865,865,865,0
20230807,120000,19030904,865,865,865,865,0
20230807,115900,19030904,865,865,865,865,0
20230807,115800,19030904,865,865,865,865,0
20230807,115700,19030904,865,865,865,865,1
20230807,115600,19030039,860,860,860,860,1
20230807,115500,19029179,859,859,859,859,0
20230807,115400,19029179,859,859,859,859,0
20230807,115300,19029179,859,859,859,859,0
20230807,115200,19029179,859,859,859,859,0
20230807,115100,19029179,859,859,859,859,0
20230807,115000,19029179,859,859,859,859,200
20230807,114900,18857379,859,859,859,859,0
20230807,114800,18857379,859,859,859,859,0
20230807,114700,18857379,859,860,860,859,1922
20230807,114600,17206361,865,865,865,865,0
20230807,114500,17206361,865,864,865,864,578
20230807,114400,16706428,865,865,865,865,1
20230807,114300,16705563,859,859,859,859,0
20230807,114200,16705563,859,859,859,859,0
20230807,114100,16705563,859,859,859,859,0
20230807,114000,16705563,859,859,859,859,0
20230807,113900,16705563,859,860,860,859,29
20230807,113800,16680644,859,859,859,859,0
20230807,113700,16680644,859,859,859,859,0
20230807,113600,16680644,859,859,859,859,0
20230807,113500,16680644,859,859,859,859,0
20230807,113400,16680644,859,859,859,859,39
20230807,113300,16647143,860,860,860,860,0
20230807,113200,16647143,860,859,860,859,6
20230807,113100,16641988,860,860,860,860,20
20230807,113000,16624788,860,860,860,860,0
20230807,112900,16624788,860,860,860,860,0
20230807,112800,16624788,860,860,860,860,14
20230807,112700,16612748,860,860,860,860,15
20230807,112600,16599848,860,860,860,860,372
20230807,112500,16279928,860,860,860,860,0
20230807,112400,16279928,860,860,860,860,0
20230807,112300,16279928,860,860,860,860,0
20230807,112200,16279928,860,860,860,860,0
20230807,112100,16279928,860,860,860,860,0
20230807,112000,16279928,860,860,860,860,0
20230807,111900,16279928,860,860,860,860,0
20230807,111800,16279928,860,860,860,860,0
20230807,111700,16279928,860,860,860,860,0
20230807,111600,16279928,860,860,860,860,0
20230807,111500,16279928,860,860,860,860,0
20230807,111400,16279928,860,860,860,860,0
20230807,111300,16279928,860,860,860,860,0
20230807,111200,16279928,860,860,860,860,29
20230807,111100,16254988,865,859,865,859,530
20230807,111000,15799712,859,860,860,859,462
20230807,110900,15402853,860,860,860,860,0
20230807,110800,15402853,860,860,860,860,0
20230807,110700,15402853,860,860,860,860,0
20230807,110600,15402853,860,860,860,860,0
20230807,110500,15402853,860,860,860,860,966
20230807,110400,14572093,860,860,860,860,0
20230807,110300,14572093,860,860,860,860,0
20230807,110200,14572093,860,860,860,860,1551
20230807,110100,13238233,860,860,860,860,0
20230807,110000,13238233,860,860,860,860,0
20230807,105900,13238233,860,860,860,860,0
20230807,105800,13238233,860,860,860,860,0
20230807,105700,13238233,860,860,860,860,178
20230807,105600,13085153,860,860,860,860,0
20230807,105500,13085153,860,860,860,860,0
20230807,105400,13085153,860,860,860,860,0
20230807,105300,13085153,860,860,860,860,0
20230807,105200,13085153,860,860,860,860,35
20230807,105100,13055053,860,861,861,860,1369
20230807,105000,11877625,865,865,865,865,0
20230807,104900,11877625,865,865,865,865,0
20230807,104800,11877625,865,863,865,861,169
20230807,104700,11731506,865,865,865,865,0
20230807,104600,11731506,865,865,865,865,200
20230807,104500,11558506,865,865,865,865,0
20230807,104400,11558506,865,865,865,865,0
20230807,104300,11558506,865,865,865,865,547
20230807,104200,11085351,865,865,865,865,100
20230807,104100,10998851,867,867,867,867,0
20230807,104000,10998851,867,867,867,867,0
20230807,103900,10998851,867,867,867,867,0
20230807,103800,10998851,867,867,867,867,0
20230807,103700,10998851,867,867,867,867,0
20230807,103600,10998851,867,867,867,867,0
20230807,103500,10998851,867,867,867,867,0
20230807,103400,10998851,867,867,867,867,0
20230807,103300,10998851,867,867,867,867,0
20230807,103200,10998851,867,867,867,867,0
20230807,103100,10998851,867,867,867,867,0
20230807,103000,10998851,867,867,867,867,0
20230807,102900,10998851,867,867,867,867,0
20230807,102800,10998851,867,867,867,867,1
20230807,102700,10997984,860,860,860,860,0
20230807,102600,10997984,860,860,860,860,500
20230807,102500,10567984,867,867,867,867,20
20230807,102400,10550644,867,867,867,867,1
20230807,102300,10549777,860,860,860,860,3
20230807,102200,10547197,859,859,859,859,0
20230807,102100,10547197,859,859,859,859,0
20230807,102000,10547197,859,859,859,859,0
20230807,101900,10547197,859,861,861,859,433
20230807,101800,10174739,867,867,867,867,0
20230807,101700,10174739,867,867,867,867,153
20230807,101600,10042088,860,860,860,860,0
20230807,101500,10042088,860,860,860,860,5
20230807,101400,10037788,865,865,865,865,0
20230807,101300,10037788,865,865,865,865,0
20230807,101200,10037788,865,865,865,865,0
20230807,101100,10037788,865,865,865,865,0
20230807,101000,10037788,865,865,865,865,0
20230807,100900,10037788,865,865,865,865,1
20230807,100800,10036923,859,859,859,859,0
20230807,100700,10036923,859,861,861,859,4221
20230807,100600,6406312,867,867,867,867,0
20230807,100500,6406312,867,867,867,867,0
20230807,100400,6406312,867,867,867,867,0
20230807,100300,6406312,867,867,867,867,0
20230807,100200,6406312,867,867,867,867,0
20230807,100100,6406312,867,867,867,867,246
20230807,100000,6193030,867,867,867,867,0
20230807,095900,6193030,867,867,867,867,0
20230807,095800,6193030,867,867,867,867,0
20230807,095700,6193030,867,867,867,867,0
20230807,095600,6193030,867,867,867,867,0
20230807,095500,6193030,867,867,867,867,0
20230807,095400,6193030,867,867,867,867,173
20230807,095300,6043039,867,867,867,867,0
20230807,095200,6043039,867,867,867,867,0
20230807,095100,6043039,867,867,867,867,0
20230807,095000,6043039,867,867,867,867,0
20230807,094900,6043039,867,867,867,867,0
20230807,094800,6043039,867,867,867,867,0
20230807,094700,6043039,867,867,867,867,0
20230807,094600,6043039,867,867,867,867,3
20230807,094500,6040438,868,868,868,868,0
20230807,094400,6040438,868,868,868,868,0
20230807,094300,6040438,868,868,868,868,1
20230807,094200,6039570,870,870,870,870,0
20230807,094100,6039570,870,870,870,870,6
20230807,094000,6034350,870,870,870,870,10
20230807,093900,6025650,870,870,870,870,0
20230807,093800,6025650,870,870,870,870,1
20230807,093700,6024780,870,870,870,870,0
20230807,093600,6024780,870,871,871,860,311
20230807,093500,5757109,861,860,861,860,755
20230807,093400,5107315,860,860,860,860,295
20230807,093300,4853615,861,863,863,861,67
20230807,093200,4795806,866,866,866,866,0
20230807,093100,4795806,866,866,866,866,3
20230807,093000,4793208,866,866,866,866,577
20230807,092900,4293526,868,868,868,868,0
20230807,092800,4293526,868,868,868,868,0
20230807,092700,4293526,868,868,868,868,0
20230807,092600,4293526,868,868,868,868,0
20230807,092500,4293526,868,868,868,868,1
20230807,092400,4292658,865,865,865,865,0
20230807,092300,4292658,865,869,869,865,555
20230807,092200,3812103,869,869,869,869,0
20230807,092100,3812103,869,869,869,869,10
20230807,092000,3803413,872,872,872,872,0
20230807,091900,3803413,872,872,872,872,0
20230807,091800,3803413,872,872,872,872,0
20230807,091700,3803413,872,872,872,872,0
20230807,091600,3803413,872,872,872,872,0
20230807,091500,3803413,872,872,872,872,814
20230807,091400,3093605,872,872,872,872,5
20230807,091300,3089245,872,872,872,872,0
20230807,091200,3089245,872,872,872,872,0
20230807,091100,3089245,872,872,872,872,0
20230807,091000,3089245,872,872,872,872,124
20230807,090900,2981117,869,869,869,869,270
20230807,090800,2746487,865,866,866,865,415
20230807,090700,2387245,872,872,872,872,0
20230807,090600,2387245,872,872,872,872,0
20230807,090500,2387245,872,872,872,872,398
20230807,090400,2040189,867,867,867,867,2
20230807,090300,2038455,873,873,873,873,0
20230807,090200,2038455,873,873,873,873,0
20230807,090100,2038455,873,873,873,873,0
20230807,090000,2038455,873,873,873,873,2334