KissMeData/001020/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,183200,98368496,886,886,886,886,1015
20230814,183100,98368496,886,886,886,886,0
20230814,183000,98368496,886,886,886,886,0
20230814,182900,98368496,886,886,886,886,0
20230814,182800,98368496,886,886,886,886,0
20230814,182700,98368496,886,886,886,886,0
20230814,182600,98368496,886,886,886,886,0
20230814,182500,98368496,886,886,886,886,0
20230814,182400,98368496,886,886,886,886,0
20230814,182300,98368496,886,886,886,886,0
20230814,182200,98368496,886,886,886,886,0
20230814,182100,98368496,886,886,886,886,0
20230814,182000,98368496,886,886,886,886,0
20230814,181900,98368496,886,886,886,886,0
20230814,181800,98368496,886,886,886,886,0
20230814,181700,98368496,886,886,886,886,0
20230814,181600,98368496,886,886,886,886,0
20230814,181500,98368496,886,886,886,886,0
20230814,181400,98368496,886,886,886,886,0
20230814,181300,98368496,886,886,886,886,0
20230814,181200,98368496,886,886,886,886,0
20230814,181100,98368496,886,886,886,886,0
20230814,181000,98368496,886,886,886,886,0
20230814,180900,98368496,886,886,886,886,0
20230814,180800,98368496,886,886,886,886,0
20230814,180700,98368496,886,886,886,886,0
20230814,180600,98368496,886,886,886,886,0
20230814,180500,98368496,886,886,886,886,0
20230814,180400,98368496,886,886,886,886,0
20230814,180300,98368496,886,886,886,886,0
20230814,180200,98368496,886,886,886,886,1015
20230814,180100,98368496,886,886,886,886,0
20230814,180000,98368496,886,886,886,886,0
20230814,175900,98368496,886,886,886,886,0
20230814,175800,98368496,886,886,886,886,0
20230814,175700,98368496,886,886,886,886,0
20230814,175600,98368496,886,886,886,886,0
20230814,175500,98368496,886,886,886,886,0
20230814,175400,98368496,886,886,886,886,0
20230814,175300,98368496,886,886,886,886,0
20230814,175200,98368496,886,886,886,886,0
20230814,175100,98368496,886,886,886,886,0
20230814,175000,98368496,886,886,886,886,0
20230814,174900,98368496,886,886,886,886,0
20230814,174800,98368496,886,886,886,886,0
20230814,174700,98368496,886,886,886,886,0
20230814,174600,98368496,886,886,886,886,0
20230814,174500,98368496,886,886,886,886,0
20230814,174400,98368496,886,886,886,886,0
20230814,174300,98368496,886,886,886,886,0
20230814,174200,98368496,886,886,886,886,0
20230814,174100,98368496,886,886,886,886,0
20230814,174000,98368496,886,886,886,886,0
20230814,173900,98368496,886,886,886,886,0
20230814,173800,98368496,886,886,886,886,0
20230814,173700,98368496,886,886,886,886,0
20230814,173600,98368496,886,886,886,886,0
20230814,173500,98368496,886,886,886,886,0
20230814,173400,98368496,886,886,886,886,0
20230814,173300,98368496,886,886,886,886,0
20230814,173200,98368496,886,886,886,886,1015
20230814,173100,98368496,886,886,886,886,0
20230814,173000,98368496,886,886,886,886,0
20230814,172900,98368496,886,886,886,886,0
20230814,172800,98368496,886,886,886,886,0
20230814,172700,98368496,886,886,886,886,0
20230814,172600,98368496,886,886,886,886,0
20230814,172500,98368496,886,886,886,886,0
20230814,172400,98368496,886,886,886,886,0
20230814,172300,98368496,886,886,886,886,0
20230814,172200,98368496,886,886,886,886,0
20230814,172100,98368496,886,886,886,886,0
20230814,172000,98368496,886,886,886,886,0
20230814,171900,98368496,886,886,886,886,0
20230814,171800,98368496,886,886,886,886,0
20230814,171700,98368496,886,886,886,886,0
20230814,171600,98368496,886,886,886,886,0
20230814,171500,98368496,886,886,886,886,0
20230814,171400,98368496,886,886,886,886,0
20230814,171300,98368496,886,886,886,886,0
20230814,171200,98368496,886,886,886,886,0
20230814,171100,98368496,886,886,886,886,0
20230814,171000,98368496,886,886,886,886,0
20230814,170900,98368496,886,886,886,886,0
20230814,170800,98368496,886,886,886,886,0
20230814,170700,98368496,886,886,886,886,0
20230814,170600,98368496,886,886,886,886,0
20230814,170500,98368496,886,886,886,886,0
20230814,170400,98368496,886,886,886,886,0
20230814,170300,98368496,886,886,886,886,0
20230814,170200,98368496,886,886,886,886,1015
20230814,170100,98368496,886,886,886,886,0
20230814,170000,98368496,886,886,886,886,0
20230814,165900,98368496,886,886,886,886,0
20230814,165800,98368496,886,886,886,886,0
20230814,165700,98368496,886,886,886,886,0
20230814,165600,98368496,886,886,886,886,0
20230814,165500,98368496,886,886,886,886,0
20230814,165400,98368496,886,886,886,886,0
20230814,165300,98368496,886,886,886,886,0
20230814,165200,98368496,886,886,886,886,0
20230814,165100,98368496,886,886,886,886,0
20230814,165000,98368496,886,886,886,886,0
20230814,164900,98368496,886,886,886,886,0
20230814,164800,98368496,886,886,886,886,0
20230814,164700,98368496,886,886,886,886,0
20230814,164600,98368496,886,886,886,886,0
20230814,164500,98368496,886,886,886,886,0
20230814,164400,98368496,886,886,886,886,0
20230814,164300,98368496,886,886,886,886,0
20230814,164200,98368496,886,886,886,886,0
20230814,164100,98368496,886,886,886,886,0
20230814,164000,98368496,886,886,886,886,0
20230814,163900,98368496,886,886,886,886,0
20230814,163800,98368496,886,886,886,886,0
20230814,163700,98368496,886,886,886,886,0
20230814,163600,98368496,886,886,886,886,0
20230814,163500,98368496,886,886,886,886,0
20230814,163400,98368496,886,886,886,886,0
20230814,163300,98368496,886,886,886,886,0
20230814,163200,98368496,886,886,886,886,1015
20230814,163100,98368496,886,886,886,886,0
20230814,163000,98368496,886,886,886,886,0
20230814,162900,98368496,886,886,886,886,0
20230814,162800,98368496,886,886,886,886,0
20230814,162700,98368496,886,886,886,886,0
20230814,162600,98368496,886,886,886,886,0
20230814,162500,98368496,886,886,886,886,0
20230814,162400,98368496,886,886,886,886,0
20230814,162300,98368496,886,886,886,886,0
20230814,162200,98368496,886,886,886,886,0
20230814,162100,98368496,886,886,886,886,0
20230814,162000,98368496,886,886,886,886,0
20230814,161900,98368496,886,886,886,886,0
20230814,161800,98368496,886,886,886,886,0
20230814,161700,98368496,886,886,886,886,0
20230814,161600,98368496,886,886,886,886,0
20230814,161500,98368496,886,886,886,886,0
20230814,161400,98368496,886,886,886,886,0
20230814,161300,98368496,886,886,886,886,0
20230814,161200,98368496,886,886,886,886,0
20230814,161100,98368496,886,886,886,886,0
20230814,161000,98368496,886,886,886,886,0
20230814,160900,98368496,886,886,886,886,0
20230814,160800,98368496,886,886,886,886,0
20230814,160700,98368496,886,886,886,886,0
20230814,160600,98368496,886,886,886,886,0
20230814,160500,98368496,886,886,886,886,0
20230814,160400,98368496,886,886,886,886,0
20230814,160300,98368496,886,886,886,886,0
20230814,160200,98368496,886,886,886,886,1015
20230814,160100,98368496,886,886,886,886,0
20230814,160000,98368496,886,886,886,886,0
20230814,155900,98368496,886,886,886,886,0
20230814,155800,98368496,886,886,886,886,0
20230814,155700,98368496,886,886,886,886,0
20230814,155600,98368496,886,886,886,886,0
20230814,155500,98368496,886,886,886,886,0
20230814,155400,98368496,886,886,886,886,0
20230814,155300,98368496,886,886,886,886,0
20230814,155200,98368496,886,886,886,886,0
20230814,155100,98368496,886,886,886,886,0
20230814,155000,98368496,886,886,886,886,0
20230814,154900,98368496,886,886,886,886,0
20230814,154800,98368496,886,886,886,886,0
20230814,154700,98368496,886,886,886,886,0
20230814,154600,98368496,886,886,886,886,0
20230814,154500,98368496,886,886,886,886,0
20230814,154400,98368496,886,886,886,886,0
20230814,154300,98368496,886,886,886,886,0
20230814,154200,98368496,886,886,886,886,0
20230814,154100,98368496,886,886,886,886,0
20230814,154000,98368496,886,886,886,886,0
20230814,153900,98368496,886,886,886,886,0
20230814,153800,98368496,886,886,886,886,0
20230814,153700,98368496,886,886,886,886,0
20230814,153600,98368496,886,886,886,886,0
20230814,153500,98368496,886,886,886,886,0
20230814,153400,98368496,886,886,886,886,0
20230814,153300,98368496,886,886,886,886,0
20230814,153200,98368496,886,886,886,886,1015
20230814,153100,98368496,886,886,886,886,0
20230814,153000,98368496,886,886,886,886,1015
20230814,152900,97469206,881,881,881,881,0
20230814,152800,97469206,881,881,881,881,0
20230814,152700,97469206,881,881,881,881,0
20230814,152600,97469206,881,881,881,881,0
20230814,152500,97469206,881,881,881,881,0
20230814,152400,97469206,881,881,881,881,0
20230814,152300,97469206,881,881,881,881,0
20230814,152200,97469206,881,881,881,881,0
20230814,152100,97469206,881,881,881,881,0
20230814,152000,97469206,881,881,881,881,0
20230814,151900,97469206,881,880,881,880,183
20230814,151800,97308131,880,879,887,879,521
20230814,151700,96850147,879,881,881,879,134
20230814,151600,96732127,887,887,887,887,0
20230814,151500,96732127,887,884,887,879,663
20230814,151400,96146779,884,884,884,884,56
20230814,151300,96097275,890,890,890,890,0
20230814,151200,96097275,890,887,890,887,650
20230814,151100,95518927,882,884,884,880,651
20230814,151000,94944056,890,890,890,890,0
20230814,150900,94944056,890,890,890,890,0
20230814,150800,94944056,890,890,890,890,0
20230814,150700,94944056,890,889,890,889,10
20230814,150600,94935161,889,889,889,889,0
20230814,150500,94935161,889,886,889,886,250
20230814,150400,94713563,881,888,890,881,5014
20230814,150300,90258033,881,885,887,881,476
20230814,150200,89837587,887,886,887,886,110
20230814,150100,89740027,888,886,888,886,70
20230814,150000,89677937,888,886,888,886,233
20230814,145900,89471270,887,885,887,885,11000
20230814,145800,79728233,885,885,885,885,100
20230814,145700,79639733,886,886,886,886,0
20230814,145600,79639733,886,886,886,886,0
20230814,145500,79639733,886,886,886,886,0
20230814,145400,79639733,886,884,886,884,1148
20230814,145300,78624750,884,883,884,883,1030
20230814,145200,77715259,883,881,883,881,1758
20230814,145100,76165202,882,878,882,878,6001
20230814,145000,70881779,879,879,879,879,0
20230814,144900,70881779,879,879,879,879,0
20230814,144800,70881779,879,879,879,879,0
20230814,144700,70881779,879,879,879,879,0
20230814,144600,70881779,879,879,879,879,0
20230814,144500,70881779,879,879,879,879,0
20230814,144400,70881779,879,879,879,879,0
20230814,144300,70881779,879,879,879,879,0
20230814,144200,70881779,879,879,879,879,0
20230814,144100,70881779,879,879,879,879,0
20230814,144000,70881779,879,879,879,879,0
20230814,143900,70881779,879,879,879,879,100
20230814,143800,70793879,879,879,879,879,300
20230814,143700,70530179,880,880,880,880,0
20230814,143600,70530179,880,880,880,880,0
20230814,143500,70530179,880,880,880,880,5845
20230814,143400,65386579,880,880,880,880,0
20230814,143300,65386579,880,878,880,878,2679
20230814,143200,63030479,880,875,880,868,5724
20230814,143100,57999227,878,874,878,874,2194
20230814,143000,56076941,873,871,873,871,375
20230814,142900,55750048,871,871,871,871,0
20230814,142800,55750048,871,871,871,871,1
20230814,142700,55749177,871,871,871,871,0
20230814,142600,55749177,871,871,871,871,0
20230814,142500,55749177,871,871,871,871,616
20230814,142400,55212641,871,871,871,871,0
20230814,142300,55212641,871,871,871,871,0
20230814,142200,55212641,871,871,871,871,0
20230814,142100,55212641,871,871,871,871,0
20230814,142000,55212641,871,870,871,870,50
20230814,141900,55169093,871,871,871,871,1198
20230814,141800,54125635,871,870,871,870,464
20230814,141700,53721493,870,869,870,869,2358
20230814,141600,51670882,868,867,868,867,560
20230814,141500,51184804,868,868,868,868,0
20230814,141400,51184804,868,868,868,868,0
20230814,141300,51184804,868,868,868,868,0
20230814,141200,51184804,868,868,868,868,0
20230814,141100,51184804,868,868,868,868,0
20230814,141000,51184804,868,868,868,868,0
20230814,140900,51184804,868,868,868,868,0
20230814,140800,51184804,868,867,868,867,299
20230814,140700,50925275,866,866,866,866,299
20230814,140600,50666341,868,868,868,868,0
20230814,140500,50666341,868,868,868,868,0
20230814,140400,50666341,868,867,868,867,112
20230814,140300,50569126,868,868,868,868,0
20230814,140200,50569126,868,868,868,868,0
20230814,140100,50569126,868,868,868,868,90
20230814,140000,50491006,868,867,868,867,30
20230814,135900,50464967,868,868,868,868,0
20230814,135800,50464967,868,868,868,868,0
20230814,135700,50464967,868,868,868,868,0
20230814,135600,50464967,868,868,868,868,0
20230814,135500,50464967,868,868,868,868,0
20230814,135400,50464967,868,868,868,868,0
20230814,135300,50464967,868,867,868,867,6
20230814,135200,50459764,867,867,867,867,0
20230814,135100,50459764,867,867,867,867,0
20230814,135000,50459764,867,867,867,867,0
20230814,134900,50459764,867,867,867,867,1
20230814,134800,50458897,866,866,866,866,0
20230814,134700,50458897,866,866,866,866,0
20230814,134600,50458897,866,866,866,866,1029
20230814,134500,49567783,866,866,866,866,1
20230814,134400,49566917,868,868,868,868,0
20230814,134300,49566917,868,868,868,868,0
20230814,134200,49566917,868,868,868,868,0
20230814,134100,49566917,868,868,868,868,0
20230814,134000,49566917,868,868,868,868,0
20230814,133900,49566917,868,868,868,868,0
20230814,133800,49566917,868,868,868,868,0
20230814,133700,49566917,868,868,868,868,0
20230814,133600,49566917,868,868,868,868,0
20230814,133500,49566917,868,868,868,868,0
20230814,133400,49566917,868,868,868,868,0
20230814,133300,49566917,868,868,868,868,0
20230814,133200,49566917,868,868,868,868,0
20230814,133100,49566917,868,868,868,868,0
20230814,133000,49566917,868,868,868,868,0
20230814,132900,49566917,868,868,868,868,0
20230814,132800,49566917,868,868,868,868,0
20230814,132700,49566917,868,868,868,868,0
20230814,132600,49566917,868,868,868,868,0
20230814,132500,49566917,868,868,868,868,0
20230814,132400,49566917,868,868,868,868,1
20230814,132300,49566049,864,864,864,864,0
20230814,132200,49566049,864,864,864,864,30
20230814,132100,49540129,871,871,871,871,0
20230814,132000,49540129,871,871,871,871,0
20230814,131900,49540129,871,871,871,871,0
20230814,131800,49540129,871,871,871,871,0
20230814,131700,49540129,871,871,871,871,0
20230814,131600,49540129,871,871,871,871,0
20230814,131500,49540129,871,871,871,871,0
20230814,131400,49540129,871,869,871,869,1198
20230814,131300,48498561,869,869,869,869,0
20230814,131200,48498561,869,869,869,869,0
20230814,131100,48498561,869,869,869,869,0
20230814,131000,48498561,869,865,869,863,3311
20230814,130900,45638542,865,865,865,865,1691
20230814,130800,44175827,869,869,869,869,0
20230814,130700,44175827,869,869,869,869,0
20230814,130600,44175827,869,869,869,869,0
20230814,130500,44175827,869,869,869,869,0
20230814,130400,44175827,869,869,869,869,0
20230814,130300,44175827,869,869,869,869,1
20230814,130200,44174958,865,865,865,865,0
20230814,130100,44174958,865,865,865,865,0
20230814,130000,44174958,865,865,865,865,0
20230814,125900,44174958,865,865,865,865,3065
20230814,125800,41523733,865,865,865,865,0
20230814,125700,41523733,865,865,865,865,0
20230814,125600,41523733,865,865,865,865,0
20230814,125500,41523733,865,865,865,865,0
20230814,125400,41523733,865,865,865,865,0
20230814,125300,41523733,865,865,865,865,0
20230814,125200,41523733,865,865,865,865,0
20230814,125100,41523733,865,865,865,865,0
20230814,125000,41523733,865,865,865,865,1
20230814,124900,41522868,863,863,863,863,0
20230814,124800,41522868,863,863,863,863,0
20230814,124700,41522868,863,863,863,863,0
20230814,124600,41522868,863,863,863,863,0
20230814,124500,41522868,863,863,863,863,0
20230814,124400,41522868,863,863,863,863,0
20230814,124300,41522868,863,863,863,863,0
20230814,124200,41522868,863,863,863,863,0
20230814,124100,41522868,863,863,863,863,43
20230814,124000,41485759,863,862,863,862,1602
20230814,123900,40103847,862,862,862,862,0
20230814,123800,40103847,862,862,862,862,100
20230814,123700,40017647,862,861,862,861,136
20230814,123600,39900416,862,862,862,862,0
20230814,123500,39900416,862,862,862,862,0
20230814,123400,39900416,862,862,862,862,0
20230814,123300,39900416,862,862,862,862,0
20230814,123200,39900416,862,862,862,862,0
20230814,123100,39900416,862,862,862,862,0
20230814,123000,39900416,862,862,862,862,0
20230814,122900,39900416,862,862,862,862,0
20230814,122800,39900416,862,862,862,862,0
20230814,122700,39900416,862,862,862,862,0
20230814,122600,39900416,862,862,862,862,33
20230814,122500,39871970,862,862,862,862,0
20230814,122400,39871970,862,862,862,862,0
20230814,122300,39871970,862,862,862,862,0
20230814,122200,39871970,862,862,862,862,0
20230814,122100,39871970,862,862,862,862,0
20230814,122000,39871970,862,862,862,862,0
20230814,121900,39871970,862,862,862,862,0
20230814,121800,39871970,862,862,862,862,0
20230814,121700,39871970,862,862,862,862,0
20230814,121600,39871970,862,862,862,862,0
20230814,121500,39871970,862,862,862,862,0
20230814,121400,39871970,862,862,862,862,0
20230814,121300,39871970,862,862,862,862,0
20230814,121200,39871970,862,862,862,862,518
20230814,121100,39425454,863,863,863,863,0
20230814,121000,39425454,863,863,863,863,20
20230814,120900,39408194,863,863,863,863,0
20230814,120800,39408194,863,863,863,863,0
20230814,120700,39408194,863,863,863,863,0
20230814,120600,39408194,863,863,863,863,0
20230814,120500,39408194,863,863,863,863,0
20230814,120400,39408194,863,863,863,863,0
20230814,120300,39408194,863,863,863,863,0
20230814,120200,39408194,863,863,863,863,0
20230814,120100,39408194,863,863,863,863,0
20230814,120000,39408194,863,863,863,863,0
20230814,115900,39408194,863,863,863,863,0
20230814,115800,39408194,863,863,863,863,594
20230814,115700,38895572,863,863,863,863,0
20230814,115600,38895572,863,863,863,863,0
20230814,115500,38895572,863,863,863,863,0
20230814,115400,38895572,863,863,863,863,0
20230814,115300,38895572,863,863,863,863,6
20230814,115200,38890394,865,865,865,865,0
20230814,115100,38890394,865,865,865,865,0
20230814,115000,38890394,865,865,865,865,0
20230814,114900,38890394,865,865,865,865,0
20230814,114800,38890394,865,863,865,863,60
20230814,114700,38838537,865,865,865,865,0
20230814,114600,38838537,865,865,865,865,0
20230814,114500,38838537,865,865,865,865,0
20230814,114400,38838537,865,865,865,865,0
20230814,114300,38838537,865,865,865,865,0
20230814,114200,38838537,865,865,865,865,0
20230814,114100,38838537,865,865,865,865,0
20230814,114000,38838537,865,864,865,864,108
20230814,113900,38745118,866,864,866,864,200
20230814,113800,38571986,869,869,869,869,0
20230814,113700,38571986,869,869,869,869,0
20230814,113600,38571986,869,863,869,863,400
20230814,113500,38226157,863,863,863,863,0
20230814,113400,38226157,863,863,863,863,0
20230814,113300,38226157,863,863,863,863,0
20230814,113200,38226157,863,863,863,863,1
20230814,113100,38225294,858,862,862,858,8200
20230814,113000,31179471,863,863,863,863,2
20230814,112900,31177745,863,863,863,863,0
20230814,112800,31177745,863,863,863,863,0
20230814,112700,31177745,863,863,863,863,0
20230814,112600,31177745,863,863,863,863,1
20230814,112500,31176882,861,861,861,861,1
20230814,112400,31176021,862,862,862,862,21
20230814,112300,31157919,861,861,861,861,0
20230814,112200,31157919,861,861,861,861,0
20230814,112100,31157919,861,861,861,861,9
20230814,112000,31150170,861,860,861,860,4
20230814,111900,31146727,860,860,860,860,0
20230814,111800,31146727,860,860,860,860,0
20230814,111700,31146727,860,860,860,860,0
20230814,111600,31146727,860,860,860,860,8
20230814,111500,31139847,860,860,860,860,7
20230814,111400,31133827,860,861,861,860,210
20230814,111300,30953113,861,861,861,861,0
20230814,111200,30953113,861,861,861,861,181
20230814,111100,30797272,861,861,861,861,40
20230814,111000,30762832,862,862,862,862,0
20230814,110900,30762832,862,862,862,862,0
20230814,110800,30762832,862,862,862,862,0
20230814,110700,30762832,862,862,862,862,0
20230814,110600,30762832,862,862,862,862,0
20230814,110500,30762832,862,862,862,862,0
20230814,110400,30762832,862,862,862,862,0
20230814,110300,30762832,862,862,862,862,0
20230814,110200,30762832,862,862,862,862,0
20230814,110100,30762832,862,862,862,862,1
20230814,110000,30761970,859,861,861,859,95
20230814,105900,30680319,861,861,861,861,0
20230814,105800,30680319,861,861,861,861,152
20230814,105700,30549447,861,861,861,861,48
20230814,105600,30508119,861,861,861,861,0
20230814,105500,30508119,861,861,861,861,0
20230814,105400,30508119,861,861,861,861,0
20230814,105300,30508119,861,861,861,861,20
20230814,105200,30490899,861,861,861,861,5
20230814,105100,30486594,862,862,862,862,0
20230814,105000,30486594,862,862,862,862,1
20230814,104900,30485732,861,861,861,861,228
20230814,104800,30289424,861,861,861,861,0
20230814,104700,30289424,861,861,861,861,0
20230814,104600,30289424,861,861,861,861,5
20230814,104500,30285119,861,861,861,861,2
20230814,104400,30283397,861,861,861,861,1
20230814,104300,30282536,860,861,861,860,46
20230814,104200,30242968,861,861,861,861,0
20230814,104100,30242968,861,861,861,861,0
20230814,104000,30242968,861,861,861,861,0
20230814,103900,30242968,861,860,861,860,500
20230814,103800,29812523,859,859,859,859,74
20230814,103700,29748957,862,862,862,862,1
20230814,103600,29748095,859,859,859,859,0
20230814,103500,29748095,859,861,861,859,4345
20230814,103400,26010954,862,862,862,862,114
20230814,103300,25912686,862,862,862,862,0
20230814,103200,25912686,862,862,862,862,0
20230814,103100,25912686,862,862,862,862,0
20230814,103000,25912686,862,862,862,862,0
20230814,102900,25912686,862,862,862,862,2
20230814,102800,25910962,864,864,864,864,0
20230814,102700,25910962,864,862,864,862,3
20230814,102600,25908374,863,863,863,863,0
20230814,102500,25908374,863,863,863,863,0
20230814,102400,25908374,863,863,863,863,0
20230814,102300,25908374,863,863,863,863,0
20230814,102200,25908374,863,863,863,863,539
20230814,102100,25443217,863,863,863,863,0
20230814,102000,25443217,863,863,863,863,0
20230814,101900,25443217,863,863,863,863,0
20230814,101800,25443217,863,863,863,863,0
20230814,101700,25443217,863,863,863,863,0
20230814,101600,25443217,863,863,863,863,0
20230814,101500,25443217,863,863,863,863,0
20230814,101400,25443217,863,863,863,863,0
20230814,101300,25443217,863,863,863,863,0
20230814,101200,25443217,863,863,863,863,100
20230814,101100,25356917,864,864,864,864,488
20230814,101000,24935285,864,864,864,864,0
20230814,100900,24935285,864,864,864,864,0
20230814,100800,24935285,864,864,864,864,200
20230814,100700,24762485,864,864,864,864,0
20230814,100600,24762485,864,864,864,864,0
20230814,100500,24762485,864,864,864,864,0
20230814,100400,24762485,864,864,864,864,0
20230814,100300,24762485,864,864,864,864,0
20230814,100200,24762485,864,864,864,864,0
20230814,100100,24762485,864,864,864,864,0
20230814,100000,24762485,864,864,864,864,84
20230814,095900,24689909,865,865,865,865,0
20230814,095800,24689909,865,865,865,865,0
20230814,095700,24689909,865,866,866,865,774
20230814,095600,24020287,867,867,867,867,0
20230814,095500,24020287,867,867,867,867,1
20230814,095400,24019420,867,867,867,867,0
20230814,095300,24019420,867,867,867,867,0
20230814,095200,24019420,867,867,867,867,0
20230814,095100,24019420,867,867,867,867,0
20230814,095000,24019420,867,867,867,867,58
20230814,094900,23969134,867,867,867,867,45
20230814,094800,23930119,866,866,866,866,0
20230814,094700,23930119,866,866,866,866,0
20230814,094600,23930119,866,866,866,866,0
20230814,094500,23930119,866,866,866,866,0
20230814,094400,23930119,866,866,866,866,1065
20230814,094300,23007829,866,866,866,866,0
20230814,094200,23007829,866,866,866,866,1
20230814,094100,23006963,871,871,871,871,1
20230814,094000,23006092,867,867,867,867,55
20230814,093900,22958407,867,867,867,867,3997
20230814,093800,19493008,866,867,867,866,310
20230814,093700,19224546,867,867,867,867,1
20230814,093600,19223679,873,873,873,873,0
20230814,093500,19223679,873,871,873,871,600
20230814,093400,18699883,873,873,873,873,0
20230814,093300,18699883,873,870,873,870,51
20230814,093200,18655458,873,873,873,873,1
20230814,093100,18654585,866,866,866,866,142
20230814,093000,18531613,866,866,866,866,0
20230814,092900,18531613,866,866,866,866,0
20230814,092800,18531613,866,866,866,866,0
20230814,092700,18531613,866,866,866,866,0
20230814,092600,18531613,866,866,866,866,0
20230814,092500,18531613,866,866,866,866,5
20230814,092400,18527283,866,866,866,866,0
20230814,092300,18527283,866,866,866,866,0
20230814,092200,18527283,866,866,866,866,0
20230814,092100,18527283,866,866,866,866,13
20230814,092000,18516025,866,866,866,866,1
20230814,091900,18515159,862,862,862,862,278
20230814,091800,18275523,862,863,863,862,2500
20230814,091700,16120473,862,862,862,862,0
20230814,091600,16120473,862,862,862,862,5
20230814,091500,16116163,860,863,863,860,334
20230814,091400,15828054,866,867,867,866,168
20230814,091300,15682565,866,866,866,866,0
20230814,091200,15682565,866,866,866,866,0
20230814,091100,15682565,866,866,866,866,0
20230814,091000,15682565,866,866,866,866,0
20230814,090900,15682565,866,866,866,866,1483
20230814,090800,14398287,867,866,867,864,826
20230814,090700,13684089,868,874,874,858,5866
20230814,090600,8582315,875,877,877,875,4211
20230814,090500,4892279,881,879,881,879,161
20230814,090400,4750463,879,878,879,878,1185
20230814,090300,3710002,881,881,881,881,0
20230814,090200,3710002,881,878,881,878,1001
20230814,090100,2831121,878,878,878,878,0
20230814,090000,2831121,878,879,879,878,3175