KissMeData/010280/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184900,104423725,844,844,844,844,2255
20230809,184800,104423725,844,844,844,844,0
20230809,184700,104423725,844,844,844,844,0
20230809,184600,104423725,844,844,844,844,0
20230809,184500,104423725,844,844,844,844,0
20230809,184400,104423725,844,844,844,844,0
20230809,184300,104423725,844,844,844,844,0
20230809,184200,104423725,844,844,844,844,0
20230809,184100,104423725,844,844,844,844,0
20230809,184000,104423725,844,844,844,844,0
20230809,183900,104423725,844,844,844,844,0
20230809,183800,104423725,844,844,844,844,0
20230809,183700,104423725,844,844,844,844,0
20230809,183600,104423725,844,844,844,844,0
20230809,183500,104423725,844,844,844,844,0
20230809,183400,104423725,844,844,844,844,0
20230809,183300,104423725,844,844,844,844,0
20230809,183200,104423725,844,844,844,844,0
20230809,183100,104423725,844,844,844,844,0
20230809,183000,104423725,844,844,844,844,0
20230809,182900,104423725,844,844,844,844,0
20230809,182800,104423725,844,844,844,844,0
20230809,182700,104423725,844,844,844,844,0
20230809,182600,104423725,844,844,844,844,0
20230809,182500,104423725,844,844,844,844,0
20230809,182400,104423725,844,844,844,844,0
20230809,182300,104423725,844,844,844,844,0
20230809,182200,104423725,844,844,844,844,0
20230809,182100,104423725,844,844,844,844,0
20230809,182000,104423725,844,844,844,844,0
20230809,181900,104423725,844,844,844,844,2255
20230809,181800,104423725,844,844,844,844,0
20230809,181700,104423725,844,844,844,844,0
20230809,181600,104423725,844,844,844,844,0
20230809,181500,104423725,844,844,844,844,0
20230809,181400,104423725,844,844,844,844,0
20230809,181300,104423725,844,844,844,844,0
20230809,181200,104423725,844,844,844,844,0
20230809,181100,104423725,844,844,844,844,0
20230809,181000,104423725,844,844,844,844,0
20230809,180900,104423725,844,844,844,844,0
20230809,180800,104423725,844,844,844,844,0
20230809,180700,104423725,844,844,844,844,0
20230809,180600,104423725,844,844,844,844,0
20230809,180500,104423725,844,844,844,844,0
20230809,180400,104423725,844,844,844,844,0
20230809,180300,104423725,844,844,844,844,0
20230809,180200,104423725,844,844,844,844,0
20230809,180100,104423725,844,844,844,844,0
20230809,180000,104423725,844,844,844,844,0
20230809,175900,104423725,844,844,844,844,0
20230809,175800,104423725,844,844,844,844,0
20230809,175700,104423725,844,844,844,844,0
20230809,175600,104423725,844,844,844,844,0
20230809,175500,104423725,844,844,844,844,0
20230809,175400,104423725,844,844,844,844,0
20230809,175300,104423725,844,844,844,844,0
20230809,175200,104423725,844,844,844,844,0
20230809,175100,104423725,844,844,844,844,0
20230809,175000,104423725,844,844,844,844,0
20230809,174900,104423725,844,844,844,844,2255
20230809,174800,104423725,844,844,844,844,0
20230809,174700,104423725,844,844,844,844,0
20230809,174600,104423725,844,844,844,844,0
20230809,174500,104423725,844,844,844,844,0
20230809,174400,104423725,844,844,844,844,0
20230809,174300,104423725,844,844,844,844,0
20230809,174200,104423725,844,844,844,844,0
20230809,174100,104423725,844,844,844,844,0
20230809,174000,104423725,844,844,844,844,0
20230809,173900,104423725,844,844,844,844,0
20230809,173800,104423725,844,844,844,844,0
20230809,173700,104423725,844,844,844,844,0
20230809,173600,104423725,844,844,844,844,0
20230809,173500,104423725,844,844,844,844,0
20230809,173400,104423725,844,844,844,844,0
20230809,173300,104423725,844,844,844,844,0
20230809,173200,104423725,844,844,844,844,0
20230809,173100,104423725,844,844,844,844,0
20230809,173000,104423725,844,844,844,844,0
20230809,172900,104423725,844,844,844,844,0
20230809,172800,104423725,844,844,844,844,0
20230809,172700,104423725,844,844,844,844,0
20230809,172600,104423725,844,844,844,844,0
20230809,172500,104423725,844,844,844,844,0
20230809,172400,104423725,844,844,844,844,0
20230809,172300,104423725,844,844,844,844,0
20230809,172200,104423725,844,844,844,844,0
20230809,172100,104423725,844,844,844,844,0
20230809,172000,104423725,844,844,844,844,0
20230809,171900,104423725,844,844,844,844,2255
20230809,171800,104423725,844,844,844,844,0
20230809,171700,104423725,844,844,844,844,0
20230809,171600,104423725,844,844,844,844,0
20230809,171500,104423725,844,844,844,844,0
20230809,171400,104423725,844,844,844,844,0
20230809,171300,104423725,844,844,844,844,0
20230809,171200,104423725,844,844,844,844,0
20230809,171100,104423725,844,844,844,844,0
20230809,171000,104423725,844,844,844,844,0
20230809,170900,104423725,844,844,844,844,0
20230809,170800,104423725,844,844,844,844,0
20230809,170700,104423725,844,844,844,844,0
20230809,170600,104423725,844,844,844,844,0
20230809,170500,104423725,844,844,844,844,0
20230809,170400,104423725,844,844,844,844,0
20230809,170300,104423725,844,844,844,844,0
20230809,170200,104423725,844,844,844,844,0
20230809,170100,104423725,844,844,844,844,0
20230809,170000,104423725,844,844,844,844,0
20230809,165900,104423725,844,844,844,844,0
20230809,165800,104423725,844,844,844,844,0
20230809,165700,104423725,844,844,844,844,0
20230809,165600,104423725,844,844,844,844,0
20230809,165500,104423725,844,844,844,844,0
20230809,165400,104423725,844,844,844,844,0
20230809,165300,104423725,844,844,844,844,0
20230809,165200,104423725,844,844,844,844,0
20230809,165100,104423725,844,844,844,844,0
20230809,165000,104423725,844,844,844,844,0
20230809,164900,104423725,844,844,844,844,2255
20230809,164800,104423725,844,844,844,844,0
20230809,164700,104423725,844,844,844,844,0
20230809,164600,104423725,844,844,844,844,0
20230809,164500,104423725,844,844,844,844,0
20230809,164400,104423725,844,844,844,844,0
20230809,164300,104423725,844,844,844,844,0
20230809,164200,104423725,844,844,844,844,0
20230809,164100,104423725,844,844,844,844,0
20230809,164000,104423725,844,844,844,844,0
20230809,163900,104423725,844,844,844,844,0
20230809,163800,104423725,844,844,844,844,0
20230809,163700,104423725,844,844,844,844,0
20230809,163600,104423725,844,844,844,844,0
20230809,163500,104423725,844,844,844,844,0
20230809,163400,104423725,844,844,844,844,0
20230809,163300,104423725,844,844,844,844,0
20230809,163200,104423725,844,844,844,844,0
20230809,163100,104423725,844,844,844,844,0
20230809,163000,104423725,844,844,844,844,0
20230809,162900,104423725,844,844,844,844,0
20230809,162800,104423725,844,844,844,844,0
20230809,162700,104423725,844,844,844,844,0
20230809,162600,104423725,844,844,844,844,0
20230809,162500,104423725,844,844,844,844,0
20230809,162400,104423725,844,844,844,844,0
20230809,162300,104423725,844,844,844,844,0
20230809,162200,104423725,844,844,844,844,0
20230809,162100,104423725,844,844,844,844,0
20230809,162000,104423725,844,844,844,844,0
20230809,161900,104423725,844,844,844,844,2255
20230809,161800,104423725,844,844,844,844,0
20230809,161700,104423725,844,844,844,844,0
20230809,161600,104423725,844,844,844,844,0
20230809,161500,104423725,844,844,844,844,0
20230809,161400,104423725,844,844,844,844,0
20230809,161300,104423725,844,844,844,844,0
20230809,161200,104423725,844,844,844,844,0
20230809,161100,104423725,844,844,844,844,0
20230809,161000,104423725,844,844,844,844,0
20230809,160900,104423725,844,844,844,844,0
20230809,160800,104423725,844,844,844,844,0
20230809,160700,104423725,844,844,844,844,0
20230809,160600,104423725,844,844,844,844,0
20230809,160500,104423725,844,844,844,844,0
20230809,160400,104423725,844,844,844,844,0
20230809,160300,104423725,844,844,844,844,0
20230809,160200,104423725,844,844,844,844,0
20230809,160100,104423725,844,844,844,844,0
20230809,160000,104423725,844,844,844,844,0
20230809,155900,104423725,844,844,844,844,0
20230809,155800,104423725,844,844,844,844,0
20230809,155700,104423725,844,844,844,844,0
20230809,155600,104423725,844,844,844,844,0
20230809,155500,104423725,844,844,844,844,0
20230809,155400,104423725,844,844,844,844,0
20230809,155300,104423725,844,844,844,844,0
20230809,155200,104423725,844,844,844,844,0
20230809,155100,104423725,844,844,844,844,0
20230809,155000,104423725,844,844,844,844,0
20230809,154900,104423725,844,844,844,844,2255
20230809,154800,104423725,844,844,844,844,0
20230809,154700,104423725,844,844,844,844,0
20230809,154600,104423725,844,844,844,844,0
20230809,154500,104423725,844,844,844,844,0
20230809,154400,104423725,844,844,844,844,0
20230809,154300,104423725,844,844,844,844,0
20230809,154200,104423725,844,844,844,844,0
20230809,154100,104423725,844,844,844,844,0
20230809,154000,104423725,844,844,844,844,0
20230809,153900,104423725,844,844,844,844,0
20230809,153800,104423725,844,844,844,844,0
20230809,153700,104423725,844,844,844,844,0
20230809,153600,104423725,844,844,844,844,0
20230809,153500,104423725,844,844,844,844,0
20230809,153400,104423725,844,844,844,844,0
20230809,153300,104423725,844,844,844,844,0
20230809,153200,104423725,844,844,844,844,0
20230809,153100,104423725,844,844,844,844,0
20230809,153000,104423725,844,844,844,844,2255
20230809,152900,102520505,841,841,841,841,0
20230809,152800,102520505,841,841,841,841,0
20230809,152700,102520505,841,841,841,841,0
20230809,152600,102520505,841,841,841,841,0
20230809,152500,102520505,841,841,841,841,0
20230809,152400,102520505,841,841,841,841,0
20230809,152300,102520505,841,841,841,841,0
20230809,152200,102520505,841,841,841,841,0
20230809,152100,102520505,841,841,841,841,0
20230809,152000,102520505,841,841,841,841,0
20230809,151900,102520505,841,841,841,841,0
20230809,151800,102520505,841,841,841,841,0
20230809,151700,102520505,841,838,841,838,10
20230809,151600,102512122,838,838,838,838,0
20230809,151500,102512122,838,838,838,838,8
20230809,151400,102505418,843,843,843,843,5
20230809,151300,102501203,838,838,838,838,17
20230809,151200,102486957,843,843,843,843,0
20230809,151100,102486957,843,838,843,838,14
20230809,151000,102475203,843,840,843,838,372
20230809,150900,102162636,842,842,842,842,0
20230809,150800,102162636,842,842,842,842,0
20230809,150700,102162636,842,842,842,842,350
20230809,150600,101867936,842,842,842,841,501
20230809,150500,101446117,840,841,841,840,631
20230809,150400,100915576,840,840,840,840,8
20230809,150300,100908856,840,838,840,838,109
20230809,150200,100817314,838,838,839,838,26
20230809,150100,100795525,838,838,838,838,0
20230809,150000,100795525,838,838,838,838,66
20230809,145900,100740217,840,840,840,840,0
20230809,145800,100740217,840,840,840,840,0
20230809,145700,100740217,840,840,840,840,150
20230809,145600,100614217,840,840,840,840,0
20230809,145500,100614217,840,840,840,840,1
20230809,145400,100613377,842,842,842,842,0
20230809,145300,100613377,842,838,842,838,61
20230809,145200,100562154,838,838,838,838,103
20230809,145100,100475840,838,839,839,838,991
20230809,145000,99644419,839,839,839,839,0
20230809,144900,99644419,839,836,839,836,9
20230809,144800,99636892,834,834,834,834,9
20230809,144700,99629386,834,834,834,834,8
20230809,144600,99622714,834,834,834,834,1140
20230809,144500,98671954,834,834,834,834,64
20230809,144400,98618578,834,834,834,834,9
20230809,144300,98611072,834,834,834,834,8
20230809,144200,98604400,834,834,834,834,9
20230809,144100,98596894,834,834,834,834,17
20230809,144000,98582716,839,839,839,839,0
20230809,143900,98582716,839,836,839,836,595
20230809,143800,98083706,839,839,839,839,0
20230809,143700,98083706,839,834,839,834,11
20230809,143600,98074524,834,834,834,834,8
20230809,143500,98067852,839,839,839,839,1
20230809,143400,98067013,839,834,839,834,10
20230809,143300,98058668,834,834,834,834,8
20230809,143200,98051996,834,834,834,834,70
20230809,143100,97993616,835,835,835,835,4
20230809,143000,97990276,838,838,838,838,1
20230809,142900,97989438,834,834,835,834,47
20230809,142800,97950239,835,835,835,835,0
20230809,142700,97950239,835,835,835,835,0
20230809,142600,97950239,835,835,835,835,0
20230809,142500,97950239,835,835,835,835,2
20230809,142400,97948569,835,834,835,834,18
20230809,142300,97933555,835,836,836,835,41
20230809,142200,97899281,836,836,836,836,9
20230809,142100,97891757,836,836,836,836,8
20230809,142000,97885069,836,836,836,836,25
20230809,141900,97864169,837,837,837,837,0
20230809,141800,97864169,837,837,837,837,0
20230809,141700,97864169,837,837,837,837,2
20230809,141600,97862495,836,836,836,836,65
20230809,141500,97808155,836,836,836,836,8
20230809,141400,97801467,839,836,839,836,348
20230809,141300,97510534,836,836,836,836,1000
20230809,141200,96674534,834,836,836,834,349
20230809,141100,96382772,836,836,836,836,17
20230809,141000,96368560,838,838,838,838,0
20230809,140900,96368560,838,838,839,838,3
20230809,140800,96366045,836,836,836,836,83
20230809,140700,96296657,839,839,839,839,1
20230809,140600,96295818,839,839,839,839,0
20230809,140500,96295818,839,838,839,838,420
20230809,140400,95943758,837,836,837,836,12
20230809,140300,95933725,837,838,838,837,11
20230809,140200,95924511,838,837,838,835,68
20230809,140100,95867693,838,838,838,838,10
20230809,140000,95859313,839,837,839,837,31
20230809,135900,95833306,839,835,839,835,10
20230809,135800,95824952,834,834,834,834,0
20230809,135700,95824952,834,834,834,834,8
20230809,135600,95818280,834,838,838,834,18
20230809,135500,95803264,838,839,839,838,147
20230809,135400,95680041,833,833,834,833,74
20230809,135300,95618342,834,834,834,834,1
20230809,135200,95617508,838,833,838,833,567
20230809,135100,95142651,831,838,838,831,89
20230809,135000,95068675,838,837,842,830,1937
20230809,134900,93457728,835,835,835,835,9
20230809,134800,93450213,834,835,835,834,82
20230809,134700,93381768,842,842,842,842,0
20230809,134600,93381768,842,842,842,842,0
20230809,134500,93381768,842,839,842,839,701
20230809,134400,92791811,839,836,839,836,1000
20230809,134300,91953338,837,837,837,837,0
20230809,134200,91953338,837,835,837,835,617
20230809,134100,91436915,833,833,833,832,13
20230809,134000,91426088,832,833,833,832,9
20230809,133900,91418595,833,834,834,832,3062
20230809,133800,88869159,835,835,835,835,332
20230809,133700,88591939,837,837,837,837,5
20230809,133600,88587754,839,839,839,839,0
20230809,133500,88587754,839,839,839,839,0
20230809,133400,88587754,839,839,839,839,10
20230809,133300,88579364,840,835,840,835,12
20230809,133200,88569336,835,835,835,835,57
20230809,133100,88521741,835,835,835,835,8
20230809,133000,88515061,835,835,835,835,9
20230809,132900,88507546,834,834,834,834,8
20230809,132800,88500874,834,834,834,834,9
20230809,132700,88493368,834,834,834,834,15
20230809,132600,88480858,834,834,834,834,474
20230809,132500,88085542,835,835,835,835,734
20230809,132400,87472652,835,835,835,835,2307
20230809,132300,85546307,835,835,835,835,45
20230809,132200,85508732,835,835,835,835,508
20230809,132100,85084552,835,835,835,835,0
20230809,132000,85084552,835,835,835,835,9
20230809,131900,85077037,835,835,835,835,8
20230809,131800,85070357,835,835,835,835,9
20230809,131700,85062842,835,835,835,835,65
20230809,131600,85008567,835,835,835,835,8
20230809,131500,85001887,835,835,835,835,1017
20230809,131400,84152692,836,836,836,836,0
20230809,131300,84152692,836,836,836,836,0
20230809,131200,84152692,836,836,836,836,18
20230809,131100,84137644,836,836,836,836,7
20230809,131000,84131792,836,836,836,836,70
20230809,130900,84073272,836,836,836,836,10
20230809,130800,84064912,836,836,836,836,9
20230809,130700,84057388,837,836,837,835,3165
20230809,130600,81414128,836,838,838,836,1500
20230809,130500,80160126,840,840,840,840,14
20230809,130400,80148366,840,840,840,840,0
20230809,130300,80148366,840,838,840,837,70
20230809,130200,80089704,838,838,838,838,0
20230809,130100,80089704,838,838,838,836,1426
20230809,130000,78897377,842,839,842,839,10
20230809,125900,78888984,842,840,842,840,100
20230809,125800,78804786,842,842,842,842,1
20230809,125700,78803944,840,840,840,840,0
20230809,125600,78803944,840,838,840,838,58
20230809,125500,78755336,839,839,839,839,1
20230809,125400,78754497,840,840,840,840,0
20230809,125300,78754497,840,840,840,840,3
20230809,125200,78751977,840,840,840,840,0
20230809,125100,78751977,840,841,841,840,1051
20230809,125000,77869085,842,842,842,842,0
20230809,124900,77869085,842,841,842,841,278
20230809,124800,77635064,841,841,841,841,1
20230809,124700,77634223,842,842,842,842,555
20230809,124600,77166913,840,840,840,840,0
20230809,124500,77166913,840,840,840,840,0
20230809,124400,77166913,840,842,842,840,2513
20230809,124300,75054597,840,840,840,840,0
20230809,124200,75054597,840,840,840,840,0
20230809,124100,75054597,840,840,840,840,56
20230809,124000,75007557,840,840,840,840,0
20230809,123900,75007557,840,840,840,840,0
20230809,123800,75007557,840,840,840,840,0
20230809,123700,75007557,840,840,840,840,0
20230809,123600,75007557,840,840,840,840,90
20230809,123500,74931957,840,842,842,840,6
20230809,123400,74926909,840,840,840,840,57
20230809,123300,74879029,842,840,842,840,8
20230809,123200,74872301,840,840,840,840,3
20230809,123100,74869781,840,840,840,840,500
20230809,123000,74449781,842,842,842,842,1
20230809,122900,74448939,842,840,842,840,122
20230809,122800,74346457,842,842,842,842,1
20230809,122700,74345615,840,840,840,840,56
20230809,122600,74298575,842,841,842,841,85
20230809,122500,74227006,840,840,840,840,332
20230809,122400,73948126,840,840,840,840,5
20230809,122300,73943926,840,840,840,840,0
20230809,122200,73943926,840,840,840,840,1
20230809,122100,73943086,840,840,840,840,1000
20230809,122000,73103086,840,840,840,840,0
20230809,121900,73103086,840,842,842,840,1965
20230809,121800,71451558,842,842,842,842,38
20230809,121700,71419562,842,842,842,842,0
20230809,121600,71419562,842,842,842,842,1
20230809,121500,71418720,840,840,840,840,1
20230809,121400,71417880,840,840,840,840,0
20230809,121300,71417880,840,839,840,838,1022
20230809,121200,70559845,837,837,837,837,57
20230809,121100,70512136,838,838,838,838,0
20230809,121000,70512136,838,838,838,838,2222
20230809,120900,68650100,838,838,838,838,0
20230809,120800,68650100,838,838,838,838,0
20230809,120700,68650100,838,840,840,838,114
20230809,120600,68554467,843,839,843,839,23
20230809,120500,68535126,839,840,840,839,59
20230809,120400,68485623,841,841,841,841,0
20230809,120300,68485623,841,841,841,841,1
20230809,120200,68484782,841,841,841,841,0
20230809,120100,68484782,841,841,841,841,1
20230809,120000,68483941,839,839,839,839,0
20230809,115900,68483941,839,839,839,839,0
20230809,115800,68483941,839,840,840,839,56
20230809,115700,68436956,841,841,841,841,1
20230809,115600,68436115,842,842,842,842,0
20230809,115500,68436115,842,842,842,842,0
20230809,115400,68436115,842,842,842,842,2
20230809,115300,68434431,843,843,843,843,0
20230809,115200,68434431,843,843,845,843,121
20230809,115100,68332290,844,842,844,842,263
20230809,115000,68110664,843,843,843,843,1000
20230809,114900,67267664,843,843,844,841,2995
20230809,114800,64746359,845,845,845,845,1500
20230809,114700,63478859,844,844,844,844,1
20230809,114600,63478015,845,845,845,845,29
20230809,114500,63453510,845,844,845,844,141
20230809,114400,63334477,845,841,845,841,1000
20230809,114300,62491891,838,838,838,838,1
20230809,114200,62491053,836,840,840,834,2057
20230809,114100,60770765,845,845,845,845,0
20230809,114000,60770765,845,844,845,844,288
20230809,113900,60527406,845,846,846,845,4
20230809,113800,60524025,846,844,846,843,36
20230809,113700,60493589,846,846,846,845,78
20230809,113600,60427609,846,842,846,842,123
20230809,113500,60323800,838,839,839,838,57
20230809,113400,60276017,839,845,845,839,4
20230809,113300,60272647,842,841,842,841,52
20230809,113200,60228865,839,838,839,838,1335
20230809,113100,59108806,838,839,839,838,179
20230809,113000,58958633,839,839,839,839,0
20230809,112900,58958633,839,839,839,839,57
20230809,112800,58910810,846,846,846,846,0
20230809,112700,58910810,846,845,846,845,414
20230809,112600,58560597,846,846,846,846,0
20230809,112500,58560597,846,846,846,846,0
20230809,112400,58560597,846,846,846,846,0
20230809,112300,58560597,846,838,846,838,58
20230809,112200,58511985,847,847,847,847,0
20230809,112100,58511985,847,847,847,847,0
20230809,112000,58511985,847,847,847,847,0
20230809,111900,58511985,847,847,847,847,0
20230809,111800,58511985,847,846,847,846,40
20230809,111700,58478144,847,847,847,847,36
20230809,111600,58447652,845,846,848,845,77
20230809,111500,58382549,848,847,849,846,1029
20230809,111400,57510020,848,844,848,843,997
20230809,111300,56668283,843,842,843,842,152
20230809,111200,56540210,845,843,845,842,173
20230809,111100,56394504,844,846,846,836,1546
20230809,111000,55095098,836,838,849,836,3121
20230809,110900,52468649,842,832,845,831,1224
20230809,110800,51438712,834,834,834,834,1
20230809,110700,51437878,834,831,845,830,2356
20230809,110600,49463439,831,831,831,831,2
20230809,110500,49461777,834,831,834,831,2803
20230809,110400,47124183,831,831,832,831,3003
20230809,110300,44625873,830,830,830,830,0
20230809,110200,44625873,830,830,830,830,0
20230809,110100,44625873,830,830,830,830,5
20230809,110000,44621723,830,830,830,830,52
20230809,105900,44578563,830,830,830,830,105
20230809,105800,44491413,831,831,831,830,1316
20230809,105700,43397863,831,831,831,831,9
20230809,105600,43390384,831,831,831,831,0
20230809,105500,43390384,831,831,831,831,0
20230809,105400,43390384,831,831,831,831,0
20230809,105300,43390384,831,831,831,831,1
20230809,105200,43389553,831,835,835,831,17544
20230809,105100,28783185,835,835,835,835,60
20230809,105000,28733085,835,835,835,835,87
20230809,104900,28660440,837,837,837,837,0
20230809,104800,28660440,837,835,837,835,2396
20230809,104700,26659778,835,835,835,835,0
20230809,104600,26659778,835,835,835,835,40
20230809,104500,26626378,835,835,835,835,56
20230809,104400,26579618,837,837,837,837,0
20230809,104300,26579618,837,837,837,837,0
20230809,104200,26579618,837,837,837,837,0
20230809,104100,26579618,837,837,837,837,0
20230809,104000,26579618,837,837,837,837,0
20230809,103900,26579618,837,837,837,837,0
20230809,103800,26579618,837,837,837,837,0
20230809,103700,26579618,837,836,837,836,98
20230809,103600,26497689,838,838,838,838,0
20230809,103500,26497689,838,838,838,838,1
20230809,103400,26496851,836,836,836,836,22
20230809,103300,26478459,836,836,836,836,0
20230809,103200,26478459,836,836,836,836,1
20230809,103100,26477623,836,836,836,836,0
20230809,103000,26477623,836,836,836,836,0
20230809,102900,26477623,836,835,836,835,257
20230809,102800,26262839,833,833,833,833,0
20230809,102700,26262839,833,835,835,833,1797
20230809,102600,24764390,836,836,836,836,0
20230809,102500,24764390,836,835,836,835,2
20230809,102400,24762719,834,834,834,834,0
20230809,102300,24762719,834,834,834,834,57
20230809,102200,24715181,836,836,836,836,0
20230809,102100,24715181,836,836,836,836,0
20230809,102000,24715181,836,836,836,836,1
20230809,101900,24714345,836,836,836,836,0
20230809,101800,24714345,836,836,836,836,1
20230809,101700,24713509,834,834,834,834,0
20230809,101600,24713509,834,834,834,834,0
20230809,101500,24713509,834,834,834,834,88
20230809,101400,24640117,838,835,838,835,852
20230809,101300,23927152,833,833,833,833,0
20230809,101200,23927152,833,833,833,833,0
20230809,101100,23927152,833,833,833,833,0
20230809,101000,23927152,833,833,833,833,1070
20230809,100900,23035842,833,833,833,833,2
20230809,100800,23034176,833,833,833,833,56
20230809,100700,22987528,833,833,833,833,0
20230809,100600,22987528,833,833,833,833,0
20230809,100500,22987528,833,833,833,833,0
20230809,100400,22987528,833,833,833,833,0
20230809,100300,22987528,833,833,833,833,0
20230809,100200,22987528,833,833,833,833,100
20230809,100100,22904228,832,832,832,832,59
20230809,100000,22855140,833,833,833,833,0
20230809,095900,22855140,833,833,833,833,0
20230809,095800,22855140,833,833,833,833,0
20230809,095700,22855140,833,834,834,833,103
20230809,095600,22769338,832,832,832,832,12
20230809,095500,22759354,833,833,833,833,2109
20230809,095400,21002557,835,834,835,834,26
20230809,095300,20980865,832,832,832,832,57
20230809,095200,20933441,832,832,832,832,0
20230809,095100,20933441,832,832,832,832,0
20230809,095000,20933441,832,832,832,832,503
20230809,094900,20514945,832,832,832,832,0
20230809,094800,20514945,832,832,832,832,0
20230809,094700,20514945,832,832,832,832,55
20230809,094600,20469185,833,833,833,833,2
20230809,094500,20467519,835,835,835,835,0
20230809,094400,20467519,835,835,835,835,30
20230809,094300,20442469,835,835,835,835,0
20230809,094200,20442469,835,835,835,835,22
20230809,094100,20424099,835,835,835,835,0
20230809,094000,20424099,835,835,835,835,120
20230809,093900,20323899,833,834,834,833,56
20230809,093800,20277247,835,835,835,835,0
20230809,093700,20277247,835,835,835,835,0
20230809,093600,20277247,835,835,835,835,1
20230809,093500,20276412,834,834,834,834,2
20230809,093400,20274744,832,832,832,832,502
20230809,093300,19857080,835,834,835,834,5
20230809,093200,19852907,832,833,833,832,57
20230809,093100,19805479,834,834,834,834,4
20230809,093000,19802143,835,835,835,835,0
20230809,092900,19802143,835,835,835,835,6854
20230809,092800,14079053,835,835,835,835,0
20230809,092700,14079053,835,835,835,835,0
20230809,092600,14079053,835,835,835,835,0
20230809,092500,14079053,835,835,835,835,57
20230809,092400,14031458,837,837,837,837,0
20230809,092300,14031458,837,837,837,837,0
20230809,092200,14031458,837,837,837,837,23
20230809,092100,14012207,835,835,835,835,0
20230809,092000,14012207,835,837,837,835,2003
20230809,091900,12339622,835,835,835,835,61
20230809,091800,12288687,835,835,835,835,0
20230809,091700,12288687,835,836,836,835,57
20230809,091600,12241090,836,836,836,836,3
20230809,091500,12238582,835,837,838,835,376
20230809,091400,11924430,835,835,835,835,827
20230809,091300,11233885,835,835,835,835,0
20230809,091200,11233885,835,831,835,831,304
20230809,091100,10981227,831,831,831,831,294
20230809,091000,10736913,831,831,831,831,0
20230809,090900,10736913,831,831,831,831,57
20230809,090800,10689546,831,831,831,831,0
20230809,090700,10689546,831,831,831,831,20
20230809,090600,10672926,829,829,829,829,0
20230809,090500,10672926,829,835,835,829,2169
20230809,090400,8874810,829,832,832,829,1000
20230809,090300,8044034,832,832,832,832,0
20230809,090200,8044034,832,829,832,829,1690
20230809,090100,6638959,829,832,832,822,3061
20230809,090000,4110565,827,825,827,825,4965