KissMeData/001210/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,183300,149630782,832,832,832,832,1317
20230821,183200,149630782,832,832,832,832,0
20230821,183100,149630782,832,832,832,832,0
20230821,183000,149630782,832,832,832,832,0
20230821,182900,149630782,832,832,832,832,0
20230821,182800,149630782,832,832,832,832,0
20230821,182700,149630782,832,832,832,832,0
20230821,182600,149630782,832,832,832,832,0
20230821,182500,149630782,832,832,832,832,0
20230821,182400,149630782,832,832,832,832,0
20230821,182300,149630782,832,832,832,832,0
20230821,182200,149630782,832,832,832,832,0
20230821,182100,149630782,832,832,832,832,0
20230821,182000,149630782,832,832,832,832,0
20230821,181900,149630782,832,832,832,832,0
20230821,181800,149630782,832,832,832,832,0
20230821,181700,149630782,832,832,832,832,0
20230821,181600,149630782,832,832,832,832,0
20230821,181500,149630782,832,832,832,832,0
20230821,181400,149630782,832,832,832,832,0
20230821,181300,149630782,832,832,832,832,0
20230821,181200,149630782,832,832,832,832,0
20230821,181100,149630782,832,832,832,832,0
20230821,181000,149630782,832,832,832,832,0
20230821,180900,149630782,832,832,832,832,0
20230821,180800,149630782,832,832,832,832,0
20230821,180700,149630782,832,832,832,832,0
20230821,180600,149630782,832,832,832,832,0
20230821,180500,149630782,832,832,832,832,0
20230821,180400,149630782,832,832,832,832,0
20230821,180300,149630782,832,832,832,832,1317
20230821,180200,149630782,832,832,832,832,0
20230821,180100,149630782,832,832,832,832,0
20230821,180000,149630782,832,832,832,832,0
20230821,175900,149630782,832,832,832,832,0
20230821,175800,149630782,832,832,832,832,0
20230821,175700,149630782,832,832,832,832,0
20230821,175600,149630782,832,832,832,832,0
20230821,175500,149630782,832,832,832,832,0
20230821,175400,149630782,832,832,832,832,0
20230821,175300,149630782,832,832,832,832,0
20230821,175200,149630782,832,832,832,832,0
20230821,175100,149630782,832,832,832,832,0
20230821,175000,149630782,832,832,832,832,0
20230821,174900,149630782,832,832,832,832,0
20230821,174800,149630782,832,832,832,832,0
20230821,174700,149630782,832,832,832,832,0
20230821,174600,149630782,832,832,832,832,0
20230821,174500,149630782,832,832,832,832,0
20230821,174400,149630782,832,832,832,832,0
20230821,174300,149630782,832,832,832,832,0
20230821,174200,149630782,832,832,832,832,0
20230821,174100,149630782,832,832,832,832,0
20230821,174000,149630782,832,832,832,832,0
20230821,173900,149630782,832,832,832,832,0
20230821,173800,149630782,832,832,832,832,0
20230821,173700,149630782,832,832,832,832,0
20230821,173600,149630782,832,832,832,832,0
20230821,173500,149630782,832,832,832,832,0
20230821,173400,149630782,832,832,832,832,0
20230821,173300,149630782,832,832,832,832,1317
20230821,173200,149630782,832,832,832,832,0
20230821,173100,149630782,832,832,832,832,0
20230821,173000,149630782,832,832,832,832,0
20230821,172900,149630782,832,832,832,832,0
20230821,172800,149630782,832,832,832,832,0
20230821,172700,149630782,832,832,832,832,0
20230821,172600,149630782,832,832,832,832,0
20230821,172500,149630782,832,832,832,832,0
20230821,172400,149630782,832,832,832,832,0
20230821,172300,149630782,832,832,832,832,0
20230821,172200,149630782,832,832,832,832,0
20230821,172100,149630782,832,832,832,832,0
20230821,172000,149630782,832,832,832,832,0
20230821,171900,149630782,832,832,832,832,0
20230821,171800,149630782,832,832,832,832,0
20230821,171700,149630782,832,832,832,832,0
20230821,171600,149630782,832,832,832,832,0
20230821,171500,149630782,832,832,832,832,0
20230821,171400,149630782,832,832,832,832,0
20230821,171300,149630782,832,832,832,832,0
20230821,171200,149630782,832,832,832,832,0
20230821,171100,149630782,832,832,832,832,0
20230821,171000,149630782,832,832,832,832,0
20230821,170900,149630782,832,832,832,832,0
20230821,170800,149630782,832,832,832,832,0
20230821,170700,149630782,832,832,832,832,0
20230821,170600,149630782,832,832,832,832,0
20230821,170500,149630782,832,832,832,832,0
20230821,170400,149630782,832,832,832,832,0
20230821,170300,149630782,832,832,832,832,1317
20230821,170200,149630782,832,832,832,832,0
20230821,170100,149630782,832,832,832,832,0
20230821,170000,149630782,832,832,832,832,0
20230821,165900,149630782,832,832,832,832,0
20230821,165800,149630782,832,832,832,832,0
20230821,165700,149630782,832,832,832,832,0
20230821,165600,149630782,832,832,832,832,0
20230821,165500,149630782,832,832,832,832,0
20230821,165400,149630782,832,832,832,832,0
20230821,165300,149630782,832,832,832,832,0
20230821,165200,149630782,832,832,832,832,0
20230821,165100,149630782,832,832,832,832,0
20230821,165000,149630782,832,832,832,832,0
20230821,164900,149630782,832,832,832,832,0
20230821,164800,149630782,832,832,832,832,0
20230821,164700,149630782,832,832,832,832,0
20230821,164600,149630782,832,832,832,832,0
20230821,164500,149630782,832,832,832,832,0
20230821,164400,149630782,832,832,832,832,0
20230821,164300,149630782,832,832,832,832,0
20230821,164200,149630782,832,832,832,832,0
20230821,164100,149630782,832,832,832,832,0
20230821,164000,149630782,832,832,832,832,0
20230821,163900,149630782,832,832,832,832,0
20230821,163800,149630782,832,832,832,832,0
20230821,163700,149630782,832,832,832,832,0
20230821,163600,149630782,832,832,832,832,0
20230821,163500,149630782,832,832,832,832,0
20230821,163400,149630782,832,832,832,832,0
20230821,163300,149630782,832,832,832,832,1317
20230821,163200,149630782,832,832,832,832,0
20230821,163100,149630782,832,832,832,832,0
20230821,163000,149630782,832,832,832,832,0
20230821,162900,149630782,832,832,832,832,0
20230821,162800,149630782,832,832,832,832,0
20230821,162700,149630782,832,832,832,832,0
20230821,162600,149630782,832,832,832,832,0
20230821,162500,149630782,832,832,832,832,0
20230821,162400,149630782,832,832,832,832,0
20230821,162300,149630782,832,832,832,832,0
20230821,162200,149630782,832,832,832,832,0
20230821,162100,149630782,832,832,832,832,0
20230821,162000,149630782,832,832,832,832,0
20230821,161900,149630782,832,832,832,832,0
20230821,161800,149630782,832,832,832,832,0
20230821,161700,149630782,832,832,832,832,0
20230821,161600,149630782,832,832,832,832,0
20230821,161500,149630782,832,832,832,832,0
20230821,161400,149630782,832,832,832,832,0
20230821,161300,149630782,832,832,832,832,0
20230821,161200,149630782,832,832,832,832,0
20230821,161100,149630782,832,832,832,832,0
20230821,161000,149630782,832,832,832,832,0
20230821,160900,149630782,832,832,832,832,0
20230821,160800,149630782,832,832,832,832,0
20230821,160700,149630782,832,832,832,832,0
20230821,160600,149630782,832,832,832,832,0
20230821,160500,149630782,832,832,832,832,0
20230821,160400,149630782,832,832,832,832,0
20230821,160300,149630782,832,832,832,832,1317
20230821,160200,149630782,832,832,832,832,0
20230821,160100,149630782,832,832,832,832,0
20230821,160000,149630782,832,832,832,832,0
20230821,155900,149630782,832,832,832,832,0
20230821,155800,149630782,832,832,832,832,0
20230821,155700,149630782,832,832,832,832,0
20230821,155600,149630782,832,832,832,832,0
20230821,155500,149630782,832,832,832,832,0
20230821,155400,149630782,832,832,832,832,0
20230821,155300,149630782,832,832,832,832,0
20230821,155200,149630782,832,832,832,832,0
20230821,155100,149630782,832,832,832,832,0
20230821,155000,149630782,832,832,832,832,0
20230821,154900,149630782,832,832,832,832,0
20230821,154800,149630782,832,832,832,832,0
20230821,154700,149630782,832,832,832,832,0
20230821,154600,149630782,832,832,832,832,0
20230821,154500,149630782,832,832,832,832,0
20230821,154400,149630782,832,832,832,832,0
20230821,154300,149630782,832,832,832,832,0
20230821,154200,149630782,832,832,832,832,0
20230821,154100,149630782,832,832,832,832,0
20230821,154000,149630782,832,832,832,832,0
20230821,153900,149630782,832,832,832,832,0
20230821,153800,149630782,832,832,832,832,0
20230821,153700,149630782,832,832,832,832,0
20230821,153600,149630782,832,832,832,832,0
20230821,153500,149630782,832,832,832,832,0
20230821,153400,149630782,832,832,832,832,0
20230821,153300,149630782,832,832,832,832,1317
20230821,153200,149630782,832,832,832,832,0
20230821,153100,149630782,832,832,832,832,0
20230821,153000,149630782,832,832,832,832,1317
20230821,152900,148535038,835,835,835,835,0
20230821,152800,148535038,835,835,835,835,0
20230821,152700,148535038,835,835,835,835,0
20230821,152600,148535038,835,835,835,835,0
20230821,152500,148535038,835,835,835,835,0
20230821,152400,148535038,835,835,835,835,0
20230821,152300,148535038,835,835,835,835,0
20230821,152200,148535038,835,835,835,835,0
20230821,152100,148535038,835,835,835,835,0
20230821,152000,148535038,835,835,835,835,0
20230821,151900,148535038,835,835,835,835,0
20230821,151800,148535038,835,835,835,835,0
20230821,151700,148535038,835,835,835,835,124
20230821,151600,148431498,835,835,835,835,66
20230821,151500,148376388,832,832,832,832,0
20230821,151400,148376388,832,833,833,832,1001
20230821,151300,147542807,835,835,835,835,0
20230821,151200,147542807,835,835,835,833,702
20230821,151100,146958037,834,834,834,834,0
20230821,151000,146958037,834,834,834,834,1
20230821,150900,146957203,835,835,835,835,0
20230821,150800,146957203,835,835,835,835,0
20230821,150700,146957203,835,835,835,835,23
20230821,150600,146937998,835,835,835,835,1
20230821,150500,146937163,835,835,835,835,0
20230821,150400,146937163,835,835,835,835,5
20230821,150300,146932988,832,832,832,832,0
20230821,150200,146932988,832,835,835,832,1100
20230821,150100,146017488,835,832,835,832,1501
20230821,150000,144768653,832,832,832,832,0
20230821,145900,144768653,832,832,832,832,0
20230821,145800,144768653,832,832,832,832,0
20230821,145700,144768653,832,832,832,832,644
20230821,145600,144232845,832,832,832,832,2
20230821,145500,144231181,835,833,835,832,158
20230821,145400,144099711,835,835,835,835,0
20230821,145300,144099711,835,834,835,834,67
20230821,145200,144043767,835,835,835,835,0
20230821,145100,144043767,835,835,835,835,0
20230821,145000,144043767,835,835,835,835,1
20230821,144900,144042932,835,835,835,835,0
20230821,144800,144042932,835,835,835,835,0
20230821,144700,144042932,835,835,835,835,0
20230821,144600,144042932,835,835,835,835,0
20230821,144500,144042932,835,835,835,835,16
20230821,144400,144029572,833,833,833,833,1647
20230821,144300,142657621,832,833,833,832,20200
20230821,144200,125851021,832,833,833,832,264
20230821,144100,125631340,833,833,833,833,0
20230821,144000,125631340,833,833,833,833,1
20230821,143900,125630507,833,833,833,833,156
20230821,143800,125500559,832,835,835,832,3449
20230821,143700,122628491,835,835,835,835,0
20230821,143600,122628491,835,835,835,835,10
20230821,143500,122620141,833,833,833,833,0
20230821,143400,122620141,833,833,833,833,250
20230821,143300,122411891,835,835,835,835,0
20230821,143200,122411891,835,835,835,835,0
20230821,143100,122411891,835,835,835,835,0
20230821,143000,122411891,835,835,835,835,20
20230821,142900,122395191,835,835,835,835,2
20230821,142800,122393521,835,835,835,835,99
20230821,142700,122310856,835,835,835,835,400
20230821,142600,121976856,837,837,837,837,0
20230821,142500,121976856,837,837,837,837,0
20230821,142400,121976856,837,837,837,837,0
20230821,142300,121976856,837,837,837,837,0
20230821,142200,121976856,837,837,837,837,0
20230821,142100,121976856,837,837,837,837,500
20230821,142000,121558356,837,837,837,837,0
20230821,141900,121558356,837,837,837,837,0
20230821,141800,121558356,837,837,837,837,0
20230821,141700,121558356,837,837,837,837,0
20230821,141600,121558356,837,837,837,837,1149
20230821,141500,120596643,837,837,837,837,0
20230821,141400,120596643,837,837,837,837,0
20230821,141300,120596643,837,837,837,837,750
20230821,141200,119968893,833,833,833,833,0
20230821,141100,119968893,833,833,833,833,1
20230821,141000,119968060,833,833,833,833,1052
20230821,140900,119091744,837,837,837,837,5
20230821,140800,119087559,832,832,832,832,0
20230821,140700,119087559,832,832,832,832,0
20230821,140600,119087559,832,832,832,832,0
20230821,140500,119087559,832,832,832,832,112
20230821,140400,118994375,832,837,837,832,18000
20230821,140300,104001053,838,838,838,838,1
20230821,140200,104000215,838,838,838,838,0
20230821,140100,104000215,838,838,838,838,0
20230821,140000,104000215,838,838,838,838,0
20230821,135900,104000215,838,838,838,838,0
20230821,135800,104000215,838,838,838,838,99
20230821,135700,103917253,838,838,838,838,0
20230821,135600,103917253,838,838,838,838,59
20230821,135500,103867811,838,838,838,838,0
20230821,135400,103867811,838,838,838,838,6
20230821,135300,103862783,838,838,838,838,3500
20230821,135200,100929783,839,839,839,839,0
20230821,135100,100929783,839,839,839,839,0
20230821,135000,100929783,839,839,839,839,0
20230821,134900,100929783,839,838,839,838,120
20230821,134800,100829203,839,839,839,839,5
20230821,134700,100825008,840,840,840,840,0
20230821,134600,100825008,840,840,840,840,0
20230821,134500,100825008,840,840,840,840,2180
20230821,134400,98993808,840,840,840,840,1
20230821,134300,98992968,840,840,840,840,100
20230821,134200,98908968,841,841,841,841,430
20230821,134100,98547338,842,842,842,842,0
20230821,134000,98547338,842,842,842,842,5
20230821,133900,98543128,842,842,842,842,0
20230821,133800,98543128,842,842,842,842,0
20230821,133700,98543128,842,842,842,842,0
20230821,133600,98543128,842,842,842,842,0
20230821,133500,98543128,842,842,842,842,0
20230821,133400,98543128,842,842,842,842,100
20230821,133300,98458928,844,844,844,844,0
20230821,133200,98458928,844,844,844,844,781
20230821,133100,97799764,844,844,844,844,0
20230821,133000,97799764,844,844,844,844,0
20230821,132900,97799764,844,844,844,844,98
20230821,132800,97717052,844,843,844,843,25
20230821,132700,97695962,844,844,844,844,0
20230821,132600,97695962,844,844,844,844,0
20230821,132500,97695962,844,844,844,844,5
20230821,132400,97691742,844,844,844,844,0
20230821,132300,97691742,844,844,844,844,0
20230821,132200,97691742,844,844,844,844,0
20230821,132100,97691742,844,844,844,844,0
20230821,132000,97691742,844,842,844,842,729
20230821,131900,97076587,841,841,841,841,0
20230821,131800,97076587,841,841,841,841,10
20230821,131700,97068177,840,840,840,840,0
20230821,131600,97068177,840,841,841,840,19
20230821,131500,97052215,841,841,841,841,0
20230821,131400,97052215,841,841,841,841,0
20230821,131300,97052215,841,841,841,841,0
20230821,131200,97052215,841,839,841,839,7411
20230821,131100,90828970,839,839,839,839,6
20230821,131000,90823936,839,839,839,839,1
20230821,130900,90823097,836,836,836,836,0
20230821,130800,90823097,836,836,836,836,0
20230821,130700,90823097,836,836,836,836,50
20230821,130600,90781297,839,839,839,839,0
20230821,130500,90781297,839,839,839,839,0
20230821,130400,90781297,839,839,839,839,0
20230821,130300,90781297,839,839,839,839,1038
20230821,130200,89910415,839,839,839,839,1064
20230821,130100,89017719,839,839,839,839,1000
20230821,130000,88178719,839,839,839,839,4
20230821,125900,88175363,839,839,839,839,0
20230821,125800,88175363,839,839,839,839,0
20230821,125700,88175363,839,839,839,839,800
20230821,125600,87504163,839,839,839,839,1
20230821,125500,87503324,836,836,836,836,0
20230821,125400,87503324,836,836,836,836,0
20230821,125300,87503324,836,836,836,836,252
20230821,125200,87292652,838,838,838,838,16
20230821,125100,87279244,838,838,838,838,0
20230821,125000,87279244,838,838,838,838,1
20230821,124900,87278406,839,839,839,839,0
20230821,124800,87278406,839,839,839,839,0
20230821,124700,87278406,839,839,839,839,0
20230821,124600,87278406,839,839,839,839,1
20230821,124500,87277567,836,836,836,836,0
20230821,124400,87277567,836,836,836,836,0
20230821,124300,87277567,836,836,836,836,0
20230821,124200,87277567,836,836,836,836,413
20230821,124100,86932299,836,836,836,836,15
20230821,124000,86919759,836,836,836,836,19
20230821,123900,86903875,837,837,837,837,0
20230821,123800,86903875,837,837,837,837,0
20230821,123700,86903875,837,837,837,837,3
20230821,123600,86901364,837,837,837,837,15
20230821,123500,86888809,841,841,841,841,0
20230821,123400,86888809,841,841,841,841,0
20230821,123300,86888809,841,841,841,841,0
20230821,123200,86888809,841,841,841,841,0
20230821,123100,86888809,841,841,841,841,0
20230821,123000,86888809,841,841,841,841,0
20230821,122900,86888809,841,841,841,841,1
20230821,122800,86887968,835,835,835,835,0
20230821,122700,86887968,835,835,835,835,0
20230821,122600,86887968,835,835,835,835,0
20230821,122500,86887968,835,835,835,835,0
20230821,122400,86887968,835,835,835,835,0
20230821,122300,86887968,835,835,835,835,0
20230821,122200,86887968,835,835,835,835,0
20230821,122100,86887968,835,835,835,835,0
20230821,122000,86887968,835,835,835,835,0
20230821,121900,86887968,835,835,835,835,0
20230821,121800,86887968,835,835,835,835,0
20230821,121700,86887968,835,835,835,835,0
20230821,121600,86887968,835,835,835,835,0
20230821,121500,86887968,835,835,835,835,19
20230821,121400,86872103,834,834,834,834,0
20230821,121300,86872103,834,834,834,834,0
20230821,121200,86872103,834,843,843,834,5001
20230821,121100,82696283,835,835,835,835,0
20230821,121000,82696283,835,835,835,835,0
20230821,120900,82696283,835,835,835,835,0
20230821,120800,82696283,835,843,843,835,14
20230821,120700,82684561,843,843,843,843,0
20230821,120600,82684561,843,843,843,843,3
20230821,120500,82682032,843,843,843,843,0
20230821,120400,82682032,843,843,843,843,1
20230821,120300,82681189,842,842,842,842,0
20230821,120200,82681189,842,842,842,842,0
20230821,120100,82681189,842,836,842,836,1543
20230821,120000,81391235,836,836,836,836,496
20230821,115900,80976579,835,835,835,835,0
20230821,115800,80976579,835,836,836,835,1392
20230821,115700,79814075,836,836,836,836,0
20230821,115600,79814075,836,836,836,836,0
20230821,115500,79814075,836,836,836,836,0
20230821,115400,79814075,836,836,836,836,0
20230821,115300,79814075,836,836,836,836,0
20230821,115200,79814075,836,836,836,836,0
20230821,115100,79814075,836,836,836,836,0
20230821,115000,79814075,836,836,836,836,0
20230821,114900,79814075,836,836,836,836,0
20230821,114800,79814075,836,836,836,836,1
20230821,114700,79813239,836,836,836,836,0
20230821,114600,79813239,836,836,836,836,1200
20230821,114500,78810039,843,836,843,836,27
20230821,114400,78787439,836,836,836,836,0
20230821,114300,78787439,836,836,836,836,0
20230821,114200,78787439,836,836,836,836,0
20230821,114100,78787439,836,836,836,836,3
20230821,114000,78784931,836,836,836,836,0
20230821,113900,78784931,836,836,836,836,0
20230821,113800,78784931,836,836,836,836,67
20230821,113700,78728919,836,836,836,836,120
20230821,113600,78628599,840,840,840,840,416
20230821,113500,78279159,840,840,840,840,0
20230821,113400,78279159,840,840,840,840,0
20230821,113300,78279159,840,840,840,840,184
20230821,113200,78124599,843,843,843,843,0
20230821,113100,78124599,843,841,843,841,700
20230821,113000,77534739,841,841,841,841,0
20230821,112900,77534739,841,841,841,841,0
20230821,112800,77534739,841,841,841,841,180
20230821,112700,77383359,841,841,841,841,200
20230821,112600,77215159,841,841,841,841,0
20230821,112500,77215159,841,843,843,841,1176
20230821,112400,76226141,841,841,841,841,0
20230821,112300,76226141,841,841,841,841,0
20230821,112200,76226141,841,841,841,841,60
20230821,112100,76175681,841,841,841,841,1652
20230821,112000,74786349,840,840,840,840,0
20230821,111900,74786349,840,840,840,840,0
20230821,111800,74786349,840,840,840,840,0
20230821,111700,74786349,840,840,840,840,0
20230821,111600,74786349,840,840,840,840,662
20230821,111500,74230269,840,840,840,840,0
20230821,111400,74230269,840,840,840,840,1
20230821,111300,74229429,834,834,834,834,0
20230821,111200,74229429,834,834,834,834,0
20230821,111100,74229429,834,834,834,834,0
20230821,111000,74229429,834,839,839,834,504
20230821,110900,73806593,839,839,839,839,0
20230821,110800,73806593,839,839,839,839,0
20230821,110700,73806593,839,839,839,839,0
20230821,110600,73806593,839,839,839,839,0
20230821,110500,73806593,839,834,839,834,3
20230821,110400,73804081,830,833,833,830,501
20230821,110300,73387892,832,832,832,832,0
20230821,110200,73387892,832,837,837,831,10854
20230821,110100,64336186,844,844,844,844,0
20230821,110000,64336186,844,844,844,844,195
20230821,105900,64171606,844,844,844,844,200
20230821,105800,64002806,844,844,844,844,0
20230821,105700,64002806,844,844,844,844,0
20230821,105600,64002806,844,844,844,844,1
20230821,105500,64001962,844,844,844,844,15
20230821,105400,63989302,845,845,845,845,0
20230821,105300,63989302,845,845,845,845,0
20230821,105200,63989302,845,845,845,845,0
20230821,105100,63989302,845,845,845,845,0
20230821,105000,63989302,845,845,845,845,0
20230821,104900,63989302,845,845,845,845,6
20230821,104800,63984232,845,844,845,844,112
20230821,104700,63889666,845,845,845,845,0
20230821,104600,63889666,845,845,845,845,0
20230821,104500,63889666,845,845,845,845,0
20230821,104400,63889666,845,845,845,845,5
20230821,104300,63885441,845,845,845,845,0
20230821,104200,63885441,845,845,845,845,0
20230821,104100,63885441,845,845,845,845,0
20230821,104000,63885441,845,845,845,845,27
20230821,103900,63862626,845,845,845,845,0
20230821,103800,63862626,845,845,845,845,0
20230821,103700,63862626,845,845,845,845,0
20230821,103600,63862626,845,845,845,845,6707
20230821,103500,58195211,845,845,845,845,9287
20230821,103400,50347696,845,845,845,845,0
20230821,103300,50347696,845,845,845,845,0
20230821,103200,50347696,845,845,845,845,0
20230821,103100,50347696,845,845,845,845,0
20230821,103000,50347696,845,845,845,845,0
20230821,102900,50347696,845,845,845,845,0
20230821,102800,50347696,845,845,845,845,50
20230821,102700,50305446,845,845,845,845,0
20230821,102600,50305446,845,843,845,843,1190
20230821,102500,49301136,834,834,834,834,0
20230821,102400,49301136,834,834,834,834,149
20230821,102300,49176870,834,834,834,834,0
20230821,102200,49176870,834,834,834,834,0
20230821,102100,49176870,834,834,834,834,0
20230821,102000,49176870,834,834,834,834,2
20230821,101900,49175202,834,834,834,834,0
20230821,101800,49175202,834,834,834,834,0
20230821,101700,49175202,834,834,834,834,0
20230821,101600,49175202,834,834,834,834,0
20230821,101500,49175202,834,834,834,834,0
20230821,101400,49175202,834,834,834,834,0
20230821,101300,49175202,834,834,834,834,0
20230821,101200,49175202,834,834,834,834,0
20230821,101100,49175202,834,834,834,834,4041
20230821,101000,45805008,834,834,834,834,850
20230821,100900,45096108,834,834,834,834,0
20230821,100800,45096108,834,834,834,834,0
20230821,100700,45096108,834,835,835,834,33
20230821,100600,45068578,835,835,835,835,0
20230821,100500,45068578,835,835,835,835,0
20230821,100400,45068578,835,836,836,835,900
20230821,100300,44317000,836,836,836,836,0
20230821,100200,44317000,836,836,836,836,0
20230821,100100,44317000,836,836,836,836,0
20230821,100000,44317000,836,836,836,836,0
20230821,095900,44317000,836,836,836,836,300
20230821,095800,44066200,836,836,836,836,0
20230821,095700,44066200,836,836,836,836,2212
20230821,095600,42216968,836,836,836,836,0
20230821,095500,42216968,836,836,836,836,0
20230821,095400,42216968,836,836,836,836,1098
20230821,095300,41299040,836,836,836,836,0
20230821,095200,41299040,836,836,836,836,0
20230821,095100,41299040,836,836,836,836,2
20230821,095000,41297368,835,835,835,835,0
20230821,094900,41297368,835,835,835,835,0
20230821,094800,41297368,835,835,835,835,0
20230821,094700,41297368,835,835,835,835,0
20230821,094600,41297368,835,835,835,835,0
20230821,094500,41297368,835,835,835,835,1
20230821,094400,41296533,835,835,835,835,500
20230821,094300,40879033,835,836,836,835,861
20230821,094200,40160096,835,835,835,835,0
20230821,094100,40160096,835,845,845,835,160
20230821,094000,40026456,846,846,846,846,0
20230821,093900,40026456,846,846,846,846,0
20230821,093800,40026456,846,846,846,846,1
20230821,093700,40025610,840,840,840,840,1
20230821,093600,40024770,840,840,840,840,0
20230821,093500,40024770,840,840,840,840,0
20230821,093400,40024770,840,840,840,840,6
20230821,093300,40019730,840,846,846,840,46
20230821,093200,39981084,845,846,846,845,50
20230821,093100,39938809,847,845,847,845,500
20230821,093000,39515491,847,836,847,836,91
20230821,092900,39439404,835,835,835,835,950
20230821,092800,38646154,841,841,841,841,23
20230821,092700,38626811,841,841,848,841,11
20230821,092600,38617525,841,841,841,840,1141
20230821,092500,37658721,839,839,839,839,238
20230821,092400,37459039,834,840,848,834,3359
20230821,092300,34628598,840,839,840,839,92
20230821,092200,34551380,833,833,833,829,242
20230821,092100,34349802,828,828,828,828,0
20230821,092000,34349802,828,828,832,826,3020
20230821,091900,31845904,826,827,827,826,700
20230821,091800,31267370,826,829,829,826,3668
20230821,091700,28234088,825,825,825,825,0
20230821,091600,28234088,825,835,835,825,3300
20230821,091500,25495709,843,843,843,843,0
20230821,091400,25495709,843,843,843,843,2
20230821,091300,25494023,835,843,843,835,3
20230821,091200,25491502,844,844,844,844,1000
20230821,091100,24647502,833,839,847,833,1322
20230821,091000,23533195,840,839,840,839,304
20230821,090900,23278085,847,846,847,846,1099
20230821,090800,22347343,848,831,848,831,3013
20230821,090700,19821194,830,830,830,830,20
20230821,090600,19804594,832,836,836,831,3634
20230821,090500,16769935,835,835,835,835,0
20230821,090400,16769935,835,859,859,826,3675
20230821,090300,13671387,874,875,875,874,5566
20230821,090200,8801143,875,875,875,875,0
20230821,090100,8801143,875,831,875,831,3070
20230821,090000,6192026,827,826,827,826,7076