KissMeData/015020/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,185500,31369090,753,753,753,753,727
20230817,185400,31369090,753,753,753,753,0
20230817,185300,31369090,753,753,753,753,0
20230817,185200,31369090,753,753,753,753,0
20230817,185100,31369090,753,753,753,753,0
20230817,185000,31369090,753,753,753,753,0
20230817,184900,31369090,753,753,753,753,0
20230817,184800,31369090,753,753,753,753,0
20230817,184700,31369090,753,753,753,753,0
20230817,184600,31369090,753,753,753,753,0
20230817,184500,31369090,753,753,753,753,0
20230817,184400,31369090,753,753,753,753,0
20230817,184300,31369090,753,753,753,753,0
20230817,184200,31369090,753,753,753,753,0
20230817,184100,31369090,753,753,753,753,0
20230817,184000,31369090,753,753,753,753,0
20230817,183900,31369090,753,753,753,753,0
20230817,183800,31369090,753,753,753,753,0
20230817,183700,31369090,753,753,753,753,0
20230817,183600,31369090,753,753,753,753,0
20230817,183500,31369090,753,753,753,753,0
20230817,183400,31369090,753,753,753,753,0
20230817,183300,31369090,753,753,753,753,0
20230817,183200,31369090,753,753,753,753,0
20230817,183100,31369090,753,753,753,753,0
20230817,183000,31369090,753,753,753,753,0
20230817,182900,31369090,753,753,753,753,0
20230817,182800,31369090,753,753,753,753,0
20230817,182700,31369090,753,753,753,753,0
20230817,182600,31369090,753,753,753,753,0
20230817,182500,31369090,753,753,753,753,727
20230817,182400,31369090,753,753,753,753,0
20230817,182300,31369090,753,753,753,753,0
20230817,182200,31369090,753,753,753,753,0
20230817,182100,31369090,753,753,753,753,0
20230817,182000,31369090,753,753,753,753,0
20230817,181900,31369090,753,753,753,753,0
20230817,181800,31369090,753,753,753,753,0
20230817,181700,31369090,753,753,753,753,0
20230817,181600,31369090,753,753,753,753,0
20230817,181500,31369090,753,753,753,753,0
20230817,181400,31369090,753,753,753,753,0
20230817,181300,31369090,753,753,753,753,0
20230817,181200,31369090,753,753,753,753,0
20230817,181100,31369090,753,753,753,753,0
20230817,181000,31369090,753,753,753,753,0
20230817,180900,31369090,753,753,753,753,0
20230817,180800,31369090,753,753,753,753,0
20230817,180700,31369090,753,753,753,753,0
20230817,180600,31369090,753,753,753,753,0
20230817,180500,31369090,753,753,753,753,0
20230817,180400,31369090,753,753,753,753,0
20230817,180300,31369090,753,753,753,753,0
20230817,180200,31369090,753,753,753,753,0
20230817,180100,31369090,753,753,753,753,0
20230817,180000,31369090,753,753,753,753,0
20230817,175900,31369090,753,753,753,753,0
20230817,175800,31369090,753,753,753,753,0
20230817,175700,31369090,753,753,753,753,0
20230817,175600,31369090,753,753,753,753,0
20230817,175500,31369090,753,753,753,753,727
20230817,175400,31369090,753,753,753,753,0
20230817,175300,31369090,753,753,753,753,0
20230817,175200,31369090,753,753,753,753,0
20230817,175100,31369090,753,753,753,753,0
20230817,175000,31369090,753,753,753,753,0
20230817,174900,31369090,753,753,753,753,0
20230817,174800,31369090,753,753,753,753,0
20230817,174700,31369090,753,753,753,753,0
20230817,174600,31369090,753,753,753,753,0
20230817,174500,31369090,753,753,753,753,0
20230817,174400,31369090,753,753,753,753,0
20230817,174300,31369090,753,753,753,753,0
20230817,174200,31369090,753,753,753,753,0
20230817,174100,31369090,753,753,753,753,0
20230817,174000,31369090,753,753,753,753,0
20230817,173900,31369090,753,753,753,753,0
20230817,173800,31369090,753,753,753,753,0
20230817,173700,31369090,753,753,753,753,0
20230817,173600,31369090,753,753,753,753,0
20230817,173500,31369090,753,753,753,753,0
20230817,173400,31369090,753,753,753,753,0
20230817,173300,31369090,753,753,753,753,0
20230817,173200,31369090,753,753,753,753,0
20230817,173100,31369090,753,753,753,753,0
20230817,173000,31369090,753,753,753,753,0
20230817,172900,31369090,753,753,753,753,0
20230817,172800,31369090,753,753,753,753,0
20230817,172700,31369090,753,753,753,753,0
20230817,172600,31369090,753,753,753,753,0
20230817,172500,31369090,753,753,753,753,727
20230817,172400,31369090,753,753,753,753,0
20230817,172300,31369090,753,753,753,753,0
20230817,172200,31369090,753,753,753,753,0
20230817,172100,31369090,753,753,753,753,0
20230817,172000,31369090,753,753,753,753,0
20230817,171900,31369090,753,753,753,753,0
20230817,171800,31369090,753,753,753,753,0
20230817,171700,31369090,753,753,753,753,0
20230817,171600,31369090,753,753,753,753,0
20230817,171500,31369090,753,753,753,753,0
20230817,171400,31369090,753,753,753,753,0
20230817,171300,31369090,753,753,753,753,0
20230817,171200,31369090,753,753,753,753,0
20230817,171100,31369090,753,753,753,753,0
20230817,171000,31369090,753,753,753,753,0
20230817,170900,31369090,753,753,753,753,0
20230817,170800,31369090,753,753,753,753,0
20230817,170700,31369090,753,753,753,753,0
20230817,170600,31369090,753,753,753,753,0
20230817,170500,31369090,753,753,753,753,0
20230817,170400,31369090,753,753,753,753,0
20230817,170300,31369090,753,753,753,753,0
20230817,170200,31369090,753,753,753,753,0
20230817,170100,31369090,753,753,753,753,0
20230817,170000,31369090,753,753,753,753,0
20230817,165900,31369090,753,753,753,753,0
20230817,165800,31369090,753,753,753,753,0
20230817,165700,31369090,753,753,753,753,0
20230817,165600,31369090,753,753,753,753,0
20230817,165500,31369090,753,753,753,753,727
20230817,165400,31369090,753,753,753,753,0
20230817,165300,31369090,753,753,753,753,0
20230817,165200,31369090,753,753,753,753,0
20230817,165100,31369090,753,753,753,753,0
20230817,165000,31369090,753,753,753,753,0
20230817,164900,31369090,753,753,753,753,0
20230817,164800,31369090,753,753,753,753,0
20230817,164700,31369090,753,753,753,753,0
20230817,164600,31369090,753,753,753,753,0
20230817,164500,31369090,753,753,753,753,0
20230817,164400,31369090,753,753,753,753,0
20230817,164300,31369090,753,753,753,753,0
20230817,164200,31369090,753,753,753,753,0
20230817,164100,31369090,753,753,753,753,0
20230817,164000,31369090,753,753,753,753,0
20230817,163900,31369090,753,753,753,753,0
20230817,163800,31369090,753,753,753,753,0
20230817,163700,31369090,753,753,753,753,0
20230817,163600,31369090,753,753,753,753,0
20230817,163500,31369090,753,753,753,753,0
20230817,163400,31369090,753,753,753,753,0
20230817,163300,31369090,753,753,753,753,0
20230817,163200,31369090,753,753,753,753,0
20230817,163100,31369090,753,753,753,753,0
20230817,163000,31369090,753,753,753,753,0
20230817,162900,31369090,753,753,753,753,0
20230817,162800,31369090,753,753,753,753,0
20230817,162700,31369090,753,753,753,753,0
20230817,162600,31369090,753,753,753,753,0
20230817,162500,31369090,753,753,753,753,727
20230817,162400,31369090,753,753,753,753,0
20230817,162300,31369090,753,753,753,753,0
20230817,162200,31369090,753,753,753,753,0
20230817,162100,31369090,753,753,753,753,0
20230817,162000,31369090,753,753,753,753,0
20230817,161900,31369090,753,753,753,753,0
20230817,161800,31369090,753,753,753,753,0
20230817,161700,31369090,753,753,753,753,0
20230817,161600,31369090,753,753,753,753,0
20230817,161500,31369090,753,753,753,753,0
20230817,161400,31369090,753,753,753,753,0
20230817,161300,31369090,753,753,753,753,0
20230817,161200,31369090,753,753,753,753,0
20230817,161100,31369090,753,753,753,753,0
20230817,161000,31369090,753,753,753,753,0
20230817,160900,31369090,753,753,753,753,0
20230817,160800,31369090,753,753,753,753,0
20230817,160700,31369090,753,753,753,753,0
20230817,160600,31369090,753,753,753,753,0
20230817,160500,31369090,753,753,753,753,0
20230817,160400,31369090,753,753,753,753,0
20230817,160300,31369090,753,753,753,753,0
20230817,160200,31369090,753,753,753,753,0
20230817,160100,31369090,753,753,753,753,0
20230817,160000,31369090,753,753,753,753,0
20230817,155900,31369090,753,753,753,753,0
20230817,155800,31369090,753,753,753,753,0
20230817,155700,31369090,753,753,753,753,0
20230817,155600,31369090,753,753,753,753,0
20230817,155500,31369090,753,753,753,753,727
20230817,155400,31369090,753,753,753,753,0
20230817,155300,31369090,753,753,753,753,0
20230817,155200,31369090,753,753,753,753,0
20230817,155100,31369090,753,753,753,753,0
20230817,155000,31369090,753,753,753,753,0
20230817,154900,31369090,753,753,753,753,0
20230817,154800,31369090,753,753,753,753,0
20230817,154700,31369090,753,753,753,753,0
20230817,154600,31369090,753,753,753,753,0
20230817,154500,31369090,753,753,753,753,0
20230817,154400,31369090,753,753,753,753,0
20230817,154300,31369090,753,753,753,753,0
20230817,154200,31369090,753,753,753,753,0
20230817,154100,31369090,753,753,753,753,0
20230817,154000,31369090,753,753,753,753,0
20230817,153900,31369090,753,753,753,753,0
20230817,153800,31369090,753,753,753,753,0
20230817,153700,31369090,753,753,753,753,0
20230817,153600,31369090,753,753,753,753,0
20230817,153500,31369090,753,753,753,753,0
20230817,153400,31369090,753,753,753,753,0
20230817,153300,31369090,753,753,753,753,0
20230817,153200,31369090,753,753,753,753,0
20230817,153100,31369090,753,753,753,753,0
20230817,153000,31369090,753,753,753,753,727
20230817,152900,30821659,752,752,752,752,0
20230817,152800,30821659,752,752,752,752,0
20230817,152700,30821659,752,752,752,752,0
20230817,152600,30821659,752,752,752,752,0
20230817,152500,30821659,752,752,752,752,0
20230817,152400,30821659,752,752,752,752,0
20230817,152300,30821659,752,752,752,752,0
20230817,152200,30821659,752,752,752,752,0
20230817,152100,30821659,752,752,752,752,0
20230817,152000,30821659,752,752,752,752,0
20230817,151900,30821659,752,752,752,752,500
20230817,151800,30445659,753,753,753,753,430
20230817,151700,30121869,753,753,753,753,70
20230817,151600,30069159,752,752,752,752,1
20230817,151500,30068407,752,752,752,752,1914
20230817,151400,28629079,752,752,752,752,0
20230817,151300,28629079,752,752,752,752,1
20230817,151200,28628327,753,753,753,753,0
20230817,151100,28628327,753,753,753,753,0
20230817,151000,28628327,753,753,753,753,1
20230817,150900,28627574,753,753,753,753,42
20230817,150800,28595948,753,753,753,753,200
20230817,150700,28445348,752,752,752,752,0
20230817,150600,28445348,752,752,752,752,413
20230817,150500,28134772,752,752,752,752,0
20230817,150400,28134772,752,752,752,752,0
20230817,150300,28134772,752,752,752,752,1
20230817,150200,28134020,753,753,753,753,0
20230817,150100,28134020,753,753,753,753,8
20230817,150000,28127996,752,752,752,752,1
20230817,145900,28127244,754,754,754,754,0
20230817,145800,28127244,754,754,754,754,2
20230817,145700,28125736,753,753,753,753,309
20230817,145600,27893059,753,753,753,753,1
20230817,145500,27892306,753,753,753,753,0
20230817,145400,27892306,753,753,753,753,265
20230817,145300,27692761,752,752,752,752,1
20230817,145200,27692009,752,752,752,752,0
20230817,145100,27692009,752,752,752,752,0
20230817,145000,27692009,752,752,752,752,1
20230817,144900,27691257,752,752,752,752,0
20230817,144800,27691257,752,752,752,752,0
20230817,144700,27691257,752,752,752,752,0
20230817,144600,27691257,752,752,752,752,1
20230817,144500,27690505,752,752,752,752,0
20230817,144400,27690505,752,752,752,752,0
20230817,144300,27690505,752,752,752,752,1
20230817,144200,27689753,752,752,752,752,0
20230817,144100,27689753,752,752,752,752,0
20230817,144000,27689753,752,752,752,752,1
20230817,143900,27689001,753,753,753,753,0
20230817,143800,27689001,753,753,753,753,0
20230817,143700,27689001,753,753,753,753,1
20230817,143600,27688248,752,752,752,752,2
20230817,143500,27686744,752,752,752,752,0
20230817,143400,27686744,752,752,752,752,0
20230817,143300,27686744,752,752,752,752,1
20230817,143200,27685992,752,752,752,752,0
20230817,143100,27685992,752,752,752,752,1755
20230817,143000,26366232,752,752,752,752,1
20230817,142900,26365480,752,752,752,752,0
20230817,142800,26365480,752,752,752,752,0
20230817,142700,26365480,752,752,752,752,0
20230817,142600,26365480,752,752,752,752,1
20230817,142500,26364728,752,752,752,752,0
20230817,142400,26364728,752,752,752,752,0
20230817,142300,26364728,752,752,752,752,1
20230817,142200,26363976,752,752,752,752,0
20230817,142100,26363976,752,752,752,752,0
20230817,142000,26363976,752,752,752,752,1
20230817,141900,26363224,753,753,753,753,532
20230817,141800,25962628,754,754,754,754,0
20230817,141700,25962628,754,754,754,754,75
20230817,141600,25906078,753,753,753,753,305
20230817,141500,25676413,753,753,753,753,0
20230817,141400,25676413,753,753,753,753,0
20230817,141300,25676413,753,753,753,753,1
20230817,141200,25675660,754,754,754,754,10
20230817,141100,25668120,753,753,753,753,0
20230817,141000,25668120,753,753,753,753,1
20230817,140900,25667367,753,753,753,753,0
20230817,140800,25667367,753,753,753,753,0
20230817,140700,25667367,753,753,753,753,0
20230817,140600,25667367,753,753,753,753,1
20230817,140500,25666614,754,754,754,754,0
20230817,140400,25666614,754,754,754,754,1
20230817,140300,25665860,753,752,753,752,164
20230817,140200,25542369,752,752,752,752,0
20230817,140100,25542369,752,752,752,752,0
20230817,140000,25542369,752,752,752,752,1
20230817,135900,25541617,753,753,753,753,54
20230817,135800,25500955,753,753,753,753,1
20230817,135700,25500202,752,752,752,752,0
20230817,135600,25500202,752,752,752,752,1
20230817,135500,25499450,753,753,753,753,3
20230817,135400,25497191,753,753,753,753,23
20230817,135300,25479872,753,753,753,752,3
20230817,135200,25477614,752,752,752,752,0
20230817,135100,25477614,752,753,753,752,34
20230817,135000,25452013,753,752,753,752,2
20230817,134900,25450508,752,752,752,752,1
20230817,134800,25449756,752,752,752,752,0
20230817,134700,25449756,752,752,752,752,0
20230817,134600,25449756,752,752,752,752,1
20230817,134500,25449004,752,752,752,752,0
20230817,134400,25449004,752,752,752,752,0
20230817,134300,25449004,752,752,752,752,1
20230817,134200,25448252,752,752,752,752,0
20230817,134100,25448252,752,752,752,752,0
20230817,134000,25448252,752,752,752,752,1
20230817,133900,25447500,752,752,752,752,0
20230817,133800,25447500,752,752,752,752,0
20230817,133700,25447500,752,752,752,752,0
20230817,133600,25447500,752,752,752,752,1
20230817,133500,25446748,752,752,752,752,0
20230817,133400,25446748,752,752,752,752,0
20230817,133300,25446748,752,752,752,752,1
20230817,133200,25445996,753,753,753,753,0
20230817,133100,25445996,753,753,753,753,0
20230817,133000,25445996,753,752,753,752,151
20230817,132900,25332294,752,752,752,752,0
20230817,132800,25332294,752,752,752,752,0
20230817,132700,25332294,752,752,752,752,1
20230817,132600,25331542,752,752,752,752,1
20230817,132500,25330790,753,753,753,753,220
20230817,132400,25165130,751,751,751,751,0
20230817,132300,25165130,751,751,751,751,1
20230817,132200,25164379,752,752,752,752,0
20230817,132100,25164379,752,752,752,752,100
20230817,132000,25089179,750,750,750,750,1
20230817,131900,25088429,750,750,750,750,0
20230817,131800,25088429,750,750,750,750,0
20230817,131700,25088429,750,750,750,750,1571
20230817,131600,23910179,750,750,750,750,1
20230817,131500,23909429,750,750,750,750,0
20230817,131400,23909429,750,750,750,750,0
20230817,131300,23909429,750,750,750,750,1
20230817,131200,23908679,750,750,750,750,0
20230817,131100,23908679,750,750,750,750,0
20230817,131000,23908679,750,750,750,750,1
20230817,130900,23907929,750,750,750,750,0
20230817,130800,23907929,750,750,750,750,0
20230817,130700,23907929,750,750,750,750,0
20230817,130600,23907929,750,750,750,750,1
20230817,130500,23907179,750,750,750,750,0
20230817,130400,23907179,750,750,750,750,0
20230817,130300,23907179,750,750,750,750,6
20230817,130200,23902679,750,750,750,750,1
20230817,130100,23901929,750,750,750,750,0
20230817,130000,23901929,750,750,750,750,1
20230817,125900,23901179,750,750,750,750,0
20230817,125800,23901179,750,750,750,750,0
20230817,125700,23901179,750,750,750,750,0
20230817,125600,23901179,750,750,750,750,1
20230817,125500,23900429,753,753,753,753,37
20230817,125400,23872568,753,753,753,753,0
20230817,125300,23872568,753,750,753,750,2
20230817,125200,23871065,750,750,750,750,0
20230817,125100,23871065,750,750,750,750,0
20230817,125000,23871065,750,750,750,750,1
20230817,124900,23870315,750,750,750,750,0
20230817,124800,23870315,750,750,750,750,0
20230817,124700,23870315,750,750,750,750,0
20230817,124600,23870315,750,750,750,750,1
20230817,124500,23869565,751,751,751,751,0
20230817,124400,23869565,751,751,751,751,0
20230817,124300,23869565,751,751,751,751,1
20230817,124200,23868814,751,751,751,751,0
20230817,124100,23868814,751,751,751,751,0
20230817,124000,23868814,751,751,751,751,1
20230817,123900,23868063,751,751,751,751,0
20230817,123800,23868063,751,751,751,751,0
20230817,123700,23868063,751,751,751,751,0
20230817,123600,23868063,751,751,751,751,1
20230817,123500,23867312,750,750,750,750,0
20230817,123400,23867312,750,750,750,750,0
20230817,123300,23867312,750,750,750,750,1
20230817,123200,23866562,749,749,749,749,0
20230817,123100,23866562,749,749,749,749,0
20230817,123000,23866562,749,749,749,749,371
20230817,122900,23588683,749,749,749,749,6
20230817,122800,23584189,749,749,749,749,0
20230817,122700,23584189,749,749,749,749,5
20230817,122600,23580444,749,750,750,749,20
20230817,122500,23565463,749,749,749,749,0
20230817,122400,23565463,749,749,749,749,0
20230817,122300,23565463,749,749,749,749,1
20230817,122200,23564714,749,749,749,749,0
20230817,122100,23564714,749,749,749,749,0
20230817,122000,23564714,749,749,749,749,1
20230817,121900,23563965,754,754,754,754,0
20230817,121800,23563965,754,754,754,754,6
20230817,121700,23559441,754,754,754,754,3
20230817,121600,23557179,754,748,754,748,16
20230817,121500,23545121,748,748,748,748,0
20230817,121400,23545121,748,748,748,748,0
20230817,121300,23545121,748,748,748,748,1
20230817,121200,23544373,748,748,748,748,0
20230817,121100,23544373,748,749,749,748,1000
20230817,121000,22796361,749,749,749,749,1
20230817,120900,22795612,749,749,749,749,0
20230817,120800,22795612,749,749,749,749,0
20230817,120700,22795612,749,749,749,749,100
20230817,120600,22720712,749,749,749,749,1
20230817,120500,22719963,749,749,749,749,0
20230817,120400,22719963,749,749,749,749,0
20230817,120300,22719963,749,749,749,749,1
20230817,120200,22719214,749,749,749,749,0
20230817,120100,22719214,749,749,749,749,0
20230817,120000,22719214,749,749,749,749,1
20230817,115900,22718465,749,749,749,749,0
20230817,115800,22718465,749,749,749,749,0
20230817,115700,22718465,749,749,749,749,0
20230817,115600,22718465,749,749,749,749,1
20230817,115500,22717716,750,750,750,750,1031
20230817,115400,21944466,750,750,750,750,267
20230817,115300,21744216,750,749,750,749,1058
20230817,115200,20951717,750,751,751,750,645
20230817,115100,20467909,750,750,750,750,0
20230817,115000,20467909,750,750,750,750,1
20230817,114900,20467159,754,754,754,754,98
20230817,114800,20393267,754,754,754,754,0
20230817,114700,20393267,754,754,754,754,0
20230817,114600,20393267,754,754,754,754,1
20230817,114500,20392513,754,754,754,754,0
20230817,114400,20392513,754,754,754,754,0
20230817,114300,20392513,754,754,754,754,1
20230817,114200,20391759,754,754,754,754,0
20230817,114100,20391759,754,754,754,754,0
20230817,114000,20391759,754,754,754,754,1
20230817,113900,20391005,754,754,754,754,0
20230817,113800,20391005,754,754,754,754,0
20230817,113700,20391005,754,754,754,754,0
20230817,113600,20391005,754,754,754,754,1
20230817,113500,20390251,755,755,755,755,0
20230817,113400,20390251,755,755,755,755,0
20230817,113300,20390251,755,755,755,755,1
20230817,113200,20389496,755,755,755,755,0
20230817,113100,20389496,755,755,755,755,0
20230817,113000,20389496,755,755,755,755,1
20230817,112900,20388741,757,757,757,757,0
20230817,112800,20388741,757,754,757,754,111
20230817,112700,20304757,754,754,754,754,0
20230817,112600,20304757,754,754,754,754,1
20230817,112500,20304003,754,754,754,754,0
20230817,112400,20304003,754,754,754,754,0
20230817,112300,20304003,754,754,754,754,1
20230817,112200,20303249,755,755,755,755,0
20230817,112100,20303249,755,755,755,755,19
20230817,112000,20288904,755,755,755,755,1
20230817,111900,20288149,755,755,755,755,15
20230817,111800,20276824,755,755,755,755,0
20230817,111700,20276824,755,755,755,755,0
20230817,111600,20276824,755,755,755,755,1
20230817,111500,20276069,755,755,755,755,0
20230817,111400,20276069,755,755,755,755,0
20230817,111300,20276069,755,755,755,755,1
20230817,111200,20275314,755,755,755,755,18
20230817,111100,20261724,754,754,754,754,0
20230817,111000,20261724,754,754,754,754,1
20230817,110900,20260970,754,754,754,754,0
20230817,110800,20260970,754,754,754,754,0
20230817,110700,20260970,754,754,754,754,0
20230817,110600,20260970,754,754,754,754,1
20230817,110500,20260216,755,755,755,755,700
20230817,110400,19731716,755,754,755,754,124
20230817,110300,19638219,754,754,754,754,1
20230817,110200,19637465,754,754,754,754,3
20230817,110100,19635203,754,754,754,754,7
20230817,110000,19629925,750,750,750,750,4
20230817,105900,19626925,750,750,750,750,0
20230817,105800,19626925,750,750,750,750,0
20230817,105700,19626925,750,750,750,750,0
20230817,105600,19626925,750,750,750,750,1
20230817,105500,19626175,750,750,750,750,0
20230817,105400,19626175,750,750,750,750,0
20230817,105300,19626175,750,750,750,750,1
20230817,105200,19625425,750,750,750,750,0
20230817,105100,19625425,750,750,750,750,0
20230817,105000,19625425,750,750,750,750,1
20230817,104900,19624675,752,752,752,752,0
20230817,104800,19624675,752,752,752,752,0
20230817,104700,19624675,752,752,752,752,0
20230817,104600,19624675,752,752,752,752,109
20230817,104500,19542707,752,752,752,752,0
20230817,104400,19542707,752,752,752,752,0
20230817,104300,19542707,752,752,752,752,1
20230817,104200,19541955,753,753,753,753,10
20230817,104100,19534425,752,752,752,752,0
20230817,104000,19534425,752,752,752,752,1
20230817,103900,19533673,752,752,752,752,0
20230817,103800,19533673,752,752,752,752,0
20230817,103700,19533673,752,752,752,752,0
20230817,103600,19533673,752,752,752,752,1
20230817,103500,19532921,752,752,752,752,0
20230817,103400,19532921,752,752,752,752,0
20230817,103300,19532921,752,747,752,747,13
20230817,103200,19523152,747,747,747,747,0
20230817,103100,19523152,747,747,747,747,0
20230817,103000,19523152,747,747,747,747,1
20230817,102900,19522405,749,749,749,749,0
20230817,102800,19522405,749,749,749,749,404
20230817,102700,19219809,749,749,749,749,0
20230817,102600,19219809,749,747,749,747,4
20230817,102500,19216815,747,747,747,747,0
20230817,102400,19216815,747,747,747,747,0
20230817,102300,19216815,747,747,747,747,1
20230817,102200,19216068,747,747,747,747,0
20230817,102100,19216068,747,747,747,747,0
20230817,102000,19216068,747,747,747,747,1
20230817,101900,19215321,748,748,748,748,0
20230817,101800,19215321,748,748,748,748,0
20230817,101700,19215321,748,748,748,748,67
20230817,101600,19165205,748,748,748,748,2
20230817,101500,19163709,749,749,749,749,671
20230817,101400,18661130,750,750,750,750,9
20230817,101300,18654380,750,750,750,750,1
20230817,101200,18653630,749,749,749,749,0
20230817,101100,18653630,749,749,749,749,0
20230817,101000,18653630,749,749,749,749,1
20230817,100900,18652881,747,747,747,747,0
20230817,100800,18652881,747,747,747,747,0
20230817,100700,18652881,747,747,747,747,82
20230817,100600,18591627,747,747,747,747,1
20230817,100500,18590880,746,746,746,746,0
20230817,100400,18590880,746,746,746,746,0
20230817,100300,18590880,746,746,746,746,1
20230817,100200,18590134,747,748,748,747,2114
20230817,100100,17010956,747,747,747,747,74
20230817,100000,16955678,746,746,746,746,1
20230817,095900,16954932,747,747,747,747,602
20230817,095800,16505238,748,748,748,748,0
20230817,095700,16505238,748,748,748,748,389
20230817,095600,16214266,748,748,748,748,1
20230817,095500,16213518,748,748,748,748,0
20230817,095400,16213518,748,749,749,748,786
20230817,095300,15625203,749,749,749,749,1
20230817,095200,15624454,751,751,751,751,0
20230817,095100,15624454,751,751,751,751,0
20230817,095000,15624454,751,749,751,749,7
20230817,094900,15619199,749,749,749,749,0
20230817,094800,15619199,749,749,749,749,224
20230817,094700,15451423,749,749,749,749,79
20230817,094600,15392252,749,749,749,749,1
20230817,094500,15391503,747,747,747,747,0
20230817,094400,15391503,747,747,747,747,0
20230817,094300,15391503,747,747,747,747,1
20230817,094200,15390756,747,747,747,747,0
20230817,094100,15390756,747,747,747,747,1
20230817,094000,15390009,747,747,747,747,1
20230817,093900,15389262,751,749,751,749,2581
20230817,093800,13456086,749,749,749,749,81
20230817,093700,13395417,748,748,748,748,0
20230817,093600,13395417,748,746,748,746,98
20230817,093500,13322253,748,746,748,746,1030
20230817,093400,12553859,748,746,748,746,32
20230817,093300,12529929,746,747,747,746,38
20230817,093200,12501569,747,747,747,747,7
20230817,093100,12496340,747,750,750,747,193
20230817,093000,12351931,750,749,750,749,2
20230817,092900,12350432,750,750,750,750,0
20230817,092800,12350432,750,750,750,750,0
20230817,092700,12350432,750,750,750,750,0
20230817,092600,12350432,750,750,751,750,800
20230817,092500,11750363,750,751,751,750,1155
20230817,092400,10884095,751,751,751,751,0
20230817,092300,10884095,751,751,751,751,1
20230817,092200,10883344,751,751,751,751,0
20230817,092100,10883344,751,751,751,751,2
20230817,092000,10881842,751,751,752,751,117
20230817,091900,10793974,751,751,751,751,60
20230817,091800,10748914,751,751,751,751,1000
20230817,091700,9997914,750,750,750,750,0
20230817,091600,9997914,750,750,750,750,1
20230817,091500,9997164,750,756,756,750,10148
20230817,091400,2358333,756,756,756,756,1
20230817,091300,2357577,756,756,756,756,1
20230817,091200,2356821,755,755,755,755,0
20230817,091100,2356821,755,755,755,755,0
20230817,091000,2356821,755,755,755,755,1
20230817,090900,2356066,761,755,761,755,1288
20230817,090800,1383608,758,758,758,758,70
20230817,090700,1330548,758,762,762,758,1665
20230817,090600,64974,762,762,762,762,1
20230817,090500,64212,762,762,762,762,0
20230817,090400,64212,762,762,762,762,0
20230817,090300,64212,762,762,762,762,16
20230817,090200,52020,765,765,765,765,0
20230817,090100,52020,765,765,765,765,0
20230817,090000,52020,765,765,765,765,68