KissMeData/015020/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,185400,32115035,737,737,737,737,157
20230823,185300,32115035,737,737,737,737,0
20230823,185200,32115035,737,737,737,737,0
20230823,185100,32115035,737,737,737,737,0
20230823,185000,32115035,737,737,737,737,0
20230823,184900,32115035,737,737,737,737,0
20230823,184800,32115035,737,737,737,737,0
20230823,184700,32115035,737,737,737,737,0
20230823,184600,32115035,737,737,737,737,0
20230823,184500,32115035,737,737,737,737,0
20230823,184400,32115035,737,737,737,737,0
20230823,184300,32115035,737,737,737,737,0
20230823,184200,32115035,737,737,737,737,0
20230823,184100,32115035,737,737,737,737,0
20230823,184000,32115035,737,737,737,737,0
20230823,183900,32115035,737,737,737,737,0
20230823,183800,32115035,737,737,737,737,0
20230823,183700,32115035,737,737,737,737,0
20230823,183600,32115035,737,737,737,737,0
20230823,183500,32115035,737,737,737,737,0
20230823,183400,32115035,737,737,737,737,0
20230823,183300,32115035,737,737,737,737,0
20230823,183200,32115035,737,737,737,737,0
20230823,183100,32115035,737,737,737,737,0
20230823,183000,32115035,737,737,737,737,0
20230823,182900,32115035,737,737,737,737,0
20230823,182800,32115035,737,737,737,737,0
20230823,182700,32115035,737,737,737,737,0
20230823,182600,32115035,737,737,737,737,0
20230823,182500,32115035,737,737,737,737,0
20230823,182400,32115035,737,737,737,737,157
20230823,182300,32115035,737,737,737,737,0
20230823,182200,32115035,737,737,737,737,0
20230823,182100,32115035,737,737,737,737,0
20230823,182000,32115035,737,737,737,737,0
20230823,181900,32115035,737,737,737,737,0
20230823,181800,32115035,737,737,737,737,0
20230823,181700,32115035,737,737,737,737,0
20230823,181600,32115035,737,737,737,737,0
20230823,181500,32115035,737,737,737,737,0
20230823,181400,32115035,737,737,737,737,0
20230823,181300,32115035,737,737,737,737,0
20230823,181200,32115035,737,737,737,737,0
20230823,181100,32115035,737,737,737,737,0
20230823,181000,32115035,737,737,737,737,0
20230823,180900,32115035,737,737,737,737,0
20230823,180800,32115035,737,737,737,737,0
20230823,180700,32115035,737,737,737,737,0
20230823,180600,32115035,737,737,737,737,0
20230823,180500,32115035,737,737,737,737,0
20230823,180400,32115035,737,737,737,737,0
20230823,180300,32115035,737,737,737,737,0
20230823,180200,32115035,737,737,737,737,0
20230823,180100,32115035,737,737,737,737,0
20230823,180000,32115035,737,737,737,737,0
20230823,175900,32115035,737,737,737,737,0
20230823,175800,32115035,737,737,737,737,0
20230823,175700,32115035,737,737,737,737,0
20230823,175600,32115035,737,737,737,737,0
20230823,175500,32115035,737,737,737,737,0
20230823,175400,32115035,737,737,737,737,157
20230823,175300,32115035,737,737,737,737,0
20230823,175200,32115035,737,737,737,737,0
20230823,175100,32115035,737,737,737,737,0
20230823,175000,32115035,737,737,737,737,0
20230823,174900,32115035,737,737,737,737,0
20230823,174800,32115035,737,737,737,737,0
20230823,174700,32115035,737,737,737,737,0
20230823,174600,32115035,737,737,737,737,0
20230823,174500,32115035,737,737,737,737,0
20230823,174400,32115035,737,737,737,737,0
20230823,174300,32115035,737,737,737,737,0
20230823,174200,32115035,737,737,737,737,0
20230823,174100,32115035,737,737,737,737,0
20230823,174000,32115035,737,737,737,737,0
20230823,173900,32115035,737,737,737,737,0
20230823,173800,32115035,737,737,737,737,0
20230823,173700,32115035,737,737,737,737,0
20230823,173600,32115035,737,737,737,737,0
20230823,173500,32115035,737,737,737,737,0
20230823,173400,32115035,737,737,737,737,0
20230823,173300,32115035,737,737,737,737,0
20230823,173200,32115035,737,737,737,737,0
20230823,173100,32115035,737,737,737,737,0
20230823,173000,32115035,737,737,737,737,0
20230823,172900,32115035,737,737,737,737,0
20230823,172800,32115035,737,737,737,737,0
20230823,172700,32115035,737,737,737,737,0
20230823,172600,32115035,737,737,737,737,0
20230823,172500,32115035,737,737,737,737,0
20230823,172400,32115035,737,737,737,737,157
20230823,172300,32115035,737,737,737,737,0
20230823,172200,32115035,737,737,737,737,0
20230823,172100,32115035,737,737,737,737,0
20230823,172000,32115035,737,737,737,737,0
20230823,171900,32115035,737,737,737,737,0
20230823,171800,32115035,737,737,737,737,0
20230823,171700,32115035,737,737,737,737,0
20230823,171600,32115035,737,737,737,737,0
20230823,171500,32115035,737,737,737,737,0
20230823,171400,32115035,737,737,737,737,0
20230823,171300,32115035,737,737,737,737,0
20230823,171200,32115035,737,737,737,737,0
20230823,171100,32115035,737,737,737,737,0
20230823,171000,32115035,737,737,737,737,0
20230823,170900,32115035,737,737,737,737,0
20230823,170800,32115035,737,737,737,737,0
20230823,170700,32115035,737,737,737,737,0
20230823,170600,32115035,737,737,737,737,0
20230823,170500,32115035,737,737,737,737,0
20230823,170400,32115035,737,737,737,737,0
20230823,170300,32115035,737,737,737,737,0
20230823,170200,32115035,737,737,737,737,0
20230823,170100,32115035,737,737,737,737,0
20230823,170000,32115035,737,737,737,737,0
20230823,165900,32115035,737,737,737,737,0
20230823,165800,32115035,737,737,737,737,0
20230823,165700,32115035,737,737,737,737,0
20230823,165600,32115035,737,737,737,737,0
20230823,165500,32115035,737,737,737,737,0
20230823,165400,32115035,737,737,737,737,157
20230823,165300,32115035,737,737,737,737,0
20230823,165200,32115035,737,737,737,737,0
20230823,165100,32115035,737,737,737,737,0
20230823,165000,32115035,737,737,737,737,0
20230823,164900,32115035,737,737,737,737,0
20230823,164800,32115035,737,737,737,737,0
20230823,164700,32115035,737,737,737,737,0
20230823,164600,32115035,737,737,737,737,0
20230823,164500,32115035,737,737,737,737,0
20230823,164400,32115035,737,737,737,737,0
20230823,164300,32115035,737,737,737,737,0
20230823,164200,32115035,737,737,737,737,0
20230823,164100,32115035,737,737,737,737,0
20230823,164000,32115035,737,737,737,737,0
20230823,163900,32115035,737,737,737,737,0
20230823,163800,32115035,737,737,737,737,0
20230823,163700,32115035,737,737,737,737,0
20230823,163600,32115035,737,737,737,737,0
20230823,163500,32115035,737,737,737,737,0
20230823,163400,32115035,737,737,737,737,0
20230823,163300,32115035,737,737,737,737,0
20230823,163200,32115035,737,737,737,737,0
20230823,163100,32115035,737,737,737,737,0
20230823,163000,32115035,737,737,737,737,0
20230823,162900,32115035,737,737,737,737,0
20230823,162800,32115035,737,737,737,737,0
20230823,162700,32115035,737,737,737,737,0
20230823,162600,32115035,737,737,737,737,0
20230823,162500,32115035,737,737,737,737,0
20230823,162400,32115035,737,737,737,737,157
20230823,162300,32115035,737,737,737,737,0
20230823,162200,32115035,737,737,737,737,0
20230823,162100,32115035,737,737,737,737,0
20230823,162000,32115035,737,737,737,737,0
20230823,161900,32115035,737,737,737,737,0
20230823,161800,32115035,737,737,737,737,0
20230823,161700,32115035,737,737,737,737,0
20230823,161600,32115035,737,737,737,737,0
20230823,161500,32115035,737,737,737,737,0
20230823,161400,32115035,737,737,737,737,0
20230823,161300,32115035,737,737,737,737,0
20230823,161200,32115035,737,737,737,737,0
20230823,161100,32115035,737,737,737,737,0
20230823,161000,32115035,737,737,737,737,0
20230823,160900,32115035,737,737,737,737,0
20230823,160800,32115035,737,737,737,737,0
20230823,160700,32115035,737,737,737,737,0
20230823,160600,32115035,737,737,737,737,0
20230823,160500,32115035,737,737,737,737,0
20230823,160400,32115035,737,737,737,737,0
20230823,160300,32115035,737,737,737,737,0
20230823,160200,32115035,737,737,737,737,0
20230823,160100,32115035,737,737,737,737,0
20230823,160000,32115035,737,737,737,737,0
20230823,155900,32115035,737,737,737,737,0
20230823,155800,32115035,737,737,737,737,0
20230823,155700,32115035,737,737,737,737,0
20230823,155600,32115035,737,737,737,737,0
20230823,155500,32115035,737,737,737,737,0
20230823,155400,32115035,737,737,737,737,157
20230823,155300,32115035,737,737,737,737,0
20230823,155200,32115035,737,737,737,737,0
20230823,155100,32115035,737,737,737,737,0
20230823,155000,32115035,737,737,737,737,0
20230823,154900,32115035,737,737,737,737,0
20230823,154800,32115035,737,737,737,737,0
20230823,154700,32115035,737,737,737,737,0
20230823,154600,32115035,737,737,737,737,0
20230823,154500,32115035,737,737,737,737,0
20230823,154400,32115035,737,737,737,737,0
20230823,154300,32115035,737,737,737,737,0
20230823,154200,32115035,737,737,737,737,0
20230823,154100,32115035,737,737,737,737,0
20230823,154000,32115035,737,737,737,737,0
20230823,153900,32115035,737,737,737,737,0
20230823,153800,32115035,737,737,737,737,0
20230823,153700,32115035,737,737,737,737,0
20230823,153600,32115035,737,737,737,737,0
20230823,153500,32115035,737,737,737,737,0
20230823,153400,32115035,737,737,737,737,0
20230823,153300,32115035,737,737,737,737,0
20230823,153200,32115035,737,737,737,737,0
20230823,153100,32115035,737,737,737,737,0
20230823,153000,32115035,737,737,737,737,157
20230823,152900,31999326,737,737,737,737,0
20230823,152800,31999326,737,737,737,737,0
20230823,152700,31999326,737,737,737,737,0
20230823,152600,31999326,737,737,737,737,0
20230823,152500,31999326,737,737,737,737,0
20230823,152400,31999326,737,737,737,737,0
20230823,152300,31999326,737,737,737,737,0
20230823,152200,31999326,737,737,737,737,0
20230823,152100,31999326,737,737,737,737,0
20230823,152000,31999326,737,737,737,737,0
20230823,151900,31999326,737,737,737,737,20
20230823,151800,31984586,737,737,737,737,0
20230823,151700,31984586,737,737,737,737,0
20230823,151600,31984586,737,737,737,737,0
20230823,151500,31984586,737,737,737,737,0
20230823,151400,31984586,737,735,737,735,163
20230823,151300,31864773,735,735,735,735,0
20230823,151200,31864773,735,735,735,735,0
20230823,151100,31864773,735,735,735,735,0
20230823,151000,31864773,735,735,735,735,0
20230823,150900,31864773,735,735,735,735,0
20230823,150800,31864773,735,735,735,735,0
20230823,150700,31864773,735,735,735,735,18
20230823,150600,31851543,735,735,735,735,0
20230823,150500,31851543,735,735,735,735,0
20230823,150400,31851543,735,735,735,735,1
20230823,150300,31850808,735,735,735,735,8
20230823,150200,31844928,734,734,734,734,10
20230823,150100,31837588,735,735,735,735,1
20230823,150000,31836853,737,737,737,737,0
20230823,145900,31836853,737,737,737,737,1
20230823,145800,31836116,736,736,736,736,1
20230823,145700,31835380,735,735,735,735,0
20230823,145600,31835380,735,735,735,735,99
20230823,145500,31762615,735,735,735,735,1
20230823,145400,31761880,736,736,736,736,0
20230823,145300,31761880,736,735,736,735,200
20230823,145200,31614847,735,736,736,735,344
20230823,145100,31361996,736,736,736,736,11
20230823,145000,31353900,735,735,735,735,0
20230823,144900,31353900,735,735,735,734,1810
20230823,144800,30023628,735,735,735,735,105
20230823,144700,29946453,735,735,735,735,3110
20230823,144600,27660603,736,736,736,736,0
20230823,144500,27660603,736,736,736,736,0
20230823,144400,27660603,736,736,736,736,0
20230823,144300,27660603,736,736,736,736,662
20230823,144200,27173371,737,737,737,737,0
20230823,144100,27173371,737,737,737,737,52
20230823,144000,27135047,737,737,737,737,135
20230823,143900,27035552,737,737,737,737,2
20230823,143800,27034078,736,736,736,736,0
20230823,143700,27034078,736,736,736,736,0
20230823,143600,27034078,736,736,736,736,0
20230823,143500,27034078,736,736,736,736,0
20230823,143400,27034078,736,736,736,736,0
20230823,143300,27034078,736,736,736,736,0
20230823,143200,27034078,736,736,736,736,143
20230823,143100,26928830,737,737,737,737,0
20230823,143000,26928830,737,737,737,737,0
20230823,142900,26928830,737,737,737,737,0
20230823,142800,26928830,737,737,737,737,0
20230823,142700,26928830,737,737,737,737,0
20230823,142600,26928830,737,737,737,737,27
20230823,142500,26908931,737,737,737,737,0
20230823,142400,26908931,737,737,737,737,0
20230823,142300,26908931,737,737,737,737,0
20230823,142200,26908931,737,737,737,737,0
20230823,142100,26908931,737,737,737,737,0
20230823,142000,26908931,737,737,737,737,0
20230823,141900,26908931,737,737,737,737,0
20230823,141800,26908931,737,737,737,737,0
20230823,141700,26908931,737,737,737,737,10
20230823,141600,26901561,737,737,737,737,0
20230823,141500,26901561,737,737,737,737,0
20230823,141400,26901561,737,737,737,737,0
20230823,141300,26901561,737,737,737,737,0
20230823,141200,26901561,737,737,737,737,0
20230823,141100,26901561,737,737,737,737,0
20230823,141000,26901561,737,737,737,737,0
20230823,140900,26901561,737,737,737,737,105
20230823,140800,26824176,737,737,737,737,0
20230823,140700,26824176,737,737,737,737,0
20230823,140600,26824176,737,737,737,737,0
20230823,140500,26824176,737,737,737,737,0
20230823,140400,26824176,737,737,737,737,0
20230823,140300,26824176,737,737,737,737,2
20230823,140200,26822702,737,737,737,737,0
20230823,140100,26822702,737,737,737,737,1
20230823,140000,26821965,736,736,736,736,0
20230823,135900,26821965,736,736,736,736,0
20230823,135800,26821965,736,736,736,736,0
20230823,135700,26821965,736,736,736,736,11
20230823,135600,26813869,736,736,736,736,0
20230823,135500,26813869,736,736,736,736,0
20230823,135400,26813869,736,736,736,736,1
20230823,135300,26813133,735,735,735,735,0
20230823,135200,26813133,735,735,735,735,0
20230823,135100,26813133,735,735,735,735,0
20230823,135000,26813133,735,735,735,735,0
20230823,134900,26813133,735,735,735,735,0
20230823,134800,26813133,735,735,735,735,0
20230823,134700,26813133,735,735,735,735,0
20230823,134600,26813133,735,735,735,735,23
20230823,134500,26796228,735,736,736,735,645
20230823,134400,26321655,736,736,736,736,0
20230823,134300,26321655,736,736,736,736,2
20230823,134200,26320183,735,735,735,735,0
20230823,134100,26320183,735,735,735,735,70
20230823,134000,26268733,735,736,736,735,800
20230823,133900,25680222,737,737,737,737,0
20230823,133800,25680222,737,737,737,737,0
20230823,133700,25680222,737,737,737,737,0
20230823,133600,25680222,737,737,737,737,1
20230823,133500,25679485,737,737,737,737,1050
20230823,133400,24905635,737,737,737,737,0
20230823,133300,24905635,737,737,737,737,10
20230823,133200,24898265,736,736,736,736,0
20230823,133100,24898265,736,736,736,736,0
20230823,133000,24898265,736,736,736,736,0
20230823,132900,24898265,736,736,736,736,1
20230823,132800,24897529,737,737,737,737,5
20230823,132700,24893844,737,737,737,737,0
20230823,132600,24893844,737,737,737,737,0
20230823,132500,24893844,737,737,737,737,343
20230823,132400,24641053,737,737,737,737,0
20230823,132300,24641053,737,737,737,737,0
20230823,132200,24641053,737,737,737,737,0
20230823,132100,24641053,737,737,737,737,0
20230823,132000,24641053,737,737,737,737,0
20230823,131900,24641053,737,737,737,737,0
20230823,131800,24641053,737,737,737,737,0
20230823,131700,24641053,737,737,737,737,0
20230823,131600,24641053,737,737,737,737,0
20230823,131500,24641053,737,737,737,737,0
20230823,131400,24641053,737,737,737,737,0
20230823,131300,24641053,737,737,737,737,0
20230823,131200,24641053,737,737,737,737,27
20230823,131100,24621154,737,737,737,737,10
20230823,131000,24613784,736,736,736,736,0
20230823,130900,24613784,736,736,736,736,0
20230823,130800,24613784,736,736,736,736,0
20230823,130700,24613784,736,736,736,736,0
20230823,130600,24613784,736,736,736,736,0
20230823,130500,24613784,736,736,736,736,0
20230823,130400,24613784,736,736,736,736,500
20230823,130300,24245784,735,735,735,735,0
20230823,130200,24245784,735,735,735,735,0
20230823,130100,24245784,735,735,735,735,0
20230823,130000,24245784,735,735,735,735,0
20230823,125900,24245784,735,735,735,735,0
20230823,125800,24245784,735,735,735,735,0
20230823,125700,24245784,735,735,735,735,0
20230823,125600,24245784,735,735,735,735,2638
20230823,125500,22306854,736,736,736,736,0
20230823,125400,22306854,736,736,736,736,0
20230823,125300,22306854,736,736,736,736,0
20230823,125200,22306854,736,736,736,736,18
20230823,125100,22293606,736,736,736,736,0
20230823,125000,22293606,736,736,736,736,0
20230823,124900,22293606,736,736,736,736,0
20230823,124800,22293606,736,736,736,736,1
20230823,124700,22292870,736,736,736,736,10
20230823,124600,22285510,736,736,736,736,0
20230823,124500,22285510,736,736,736,736,0
20230823,124400,22285510,736,736,736,736,0
20230823,124300,22285510,736,736,736,736,0
20230823,124200,22285510,736,736,736,736,30
20230823,124100,22263430,737,737,737,737,0
20230823,124000,22263430,737,737,737,737,9
20230823,123900,22256797,736,736,736,736,0
20230823,123800,22256797,736,736,736,736,0
20230823,123700,22256797,736,736,736,736,0
20230823,123600,22256797,736,736,736,736,0
20230823,123500,22256797,736,736,736,736,0
20230823,123400,22256797,736,736,736,736,3856
20230823,123300,19418781,737,737,737,737,1226
20230823,123200,18515219,738,738,738,738,7
20230823,123100,18510053,738,738,738,738,0
20230823,123000,18510053,738,738,738,738,0
20230823,122900,18510053,738,738,738,738,0
20230823,122800,18510053,738,738,738,738,0
20230823,122700,18510053,738,738,738,738,15
20230823,122600,18498983,738,738,738,738,0
20230823,122500,18498983,738,738,738,738,273
20230823,122400,18297509,738,738,738,738,0
20230823,122300,18297509,738,738,738,738,0
20230823,122200,18297509,738,738,738,738,3
20230823,122100,18295295,739,739,739,739,0
20230823,122000,18295295,739,739,739,739,0
20230823,121900,18295295,739,739,739,739,0
20230823,121800,18295295,739,739,739,739,0
20230823,121700,18295295,739,739,739,739,0
20230823,121600,18295295,739,739,739,739,1000
20230823,121500,17556295,739,739,739,739,0
20230823,121400,17556295,739,739,739,739,20
20230823,121300,17541515,739,739,739,739,0
20230823,121200,17541515,739,739,739,739,52
20230823,121100,17503087,739,739,739,739,0
20230823,121000,17503087,739,739,739,739,0
20230823,120900,17503087,739,739,739,739,0
20230823,120800,17503087,739,739,739,739,5
20230823,120700,17499392,739,739,739,739,0
20230823,120600,17499392,739,739,739,739,0
20230823,120500,17499392,739,739,739,739,0
20230823,120400,17499392,739,739,739,739,22
20230823,120300,17483134,739,739,739,739,0
20230823,120200,17483134,739,739,739,739,48
20230823,120100,17447662,738,738,738,738,0
20230823,120000,17447662,738,738,738,738,0
20230823,115900,17447662,738,738,738,738,0
20230823,115800,17447662,738,738,738,738,0
20230823,115700,17447662,738,738,738,738,0
20230823,115600,17447662,738,738,738,738,367
20230823,115500,17176816,738,738,738,738,0
20230823,115400,17176816,738,738,738,738,110
20230823,115300,17095636,739,739,739,739,1
20230823,115200,17094897,739,739,739,739,0
20230823,115100,17094897,739,739,739,739,0
20230823,115000,17094897,739,739,739,739,0
20230823,114900,17094897,739,739,739,739,1
20230823,114800,17094158,739,739,739,739,0
20230823,114700,17094158,739,739,739,739,0
20230823,114600,17094158,739,739,739,739,0
20230823,114500,17094158,739,739,739,739,0
20230823,114400,17094158,739,739,739,739,0
20230823,114300,17094158,739,739,739,739,0
20230823,114200,17094158,739,739,739,739,138
20230823,114100,16992176,739,739,739,739,0
20230823,114000,16992176,739,739,739,739,12
20230823,113900,16983308,739,739,739,739,0
20230823,113800,16983308,739,739,739,739,385
20230823,113700,16698793,738,738,738,738,0
20230823,113600,16698793,738,738,738,738,0
20230823,113500,16698793,738,738,738,738,1
20230823,113400,16698055,739,739,739,739,0
20230823,113300,16698055,739,739,739,739,0
20230823,113200,16698055,739,739,739,739,0
20230823,113100,16698055,739,739,739,739,0
20230823,113000,16698055,739,739,739,739,0
20230823,112900,16698055,739,739,739,739,388
20230823,112800,16411323,739,739,739,739,0
20230823,112700,16411323,739,739,739,739,0
20230823,112600,16411323,739,739,739,739,0
20230823,112500,16411323,739,739,739,739,0
20230823,112400,16411323,739,739,739,739,0
20230823,112300,16411323,739,739,739,739,0
20230823,112200,16411323,739,739,739,739,0
20230823,112100,16411323,739,739,739,739,0
20230823,112000,16411323,739,739,739,739,0
20230823,111900,16411323,739,739,739,739,1
20230823,111800,16410584,740,740,740,740,0
20230823,111700,16410584,740,740,740,740,0
20230823,111600,16410584,740,740,740,740,0
20230823,111500,16410584,740,740,740,740,0
20230823,111400,16410584,740,740,740,740,0
20230823,111300,16410584,740,740,740,740,0
20230823,111200,16410584,740,740,740,740,0
20230823,111100,16410584,740,740,740,740,0
20230823,111000,16410584,740,740,740,740,0
20230823,110900,16410584,740,740,740,740,0
20230823,110800,16410584,740,740,740,740,0
20230823,110700,16410584,740,740,740,740,0
20230823,110600,16410584,740,740,740,740,0
20230823,110500,16410584,740,740,740,740,0
20230823,110400,16410584,740,740,740,740,0
20230823,110300,16410584,740,740,740,740,0
20230823,110200,16410584,740,740,740,740,0
20230823,110100,16410584,740,740,740,740,0
20230823,110000,16410584,740,740,740,740,0
20230823,105900,16410584,740,740,740,740,0
20230823,105800,16410584,740,740,740,740,0
20230823,105700,16410584,740,740,740,740,0
20230823,105600,16410584,740,740,740,740,0
20230823,105500,16410584,740,740,740,740,0
20230823,105400,16410584,740,740,740,740,0
20230823,105300,16410584,740,740,740,740,0
20230823,105200,16410584,740,740,740,740,0
20230823,105100,16410584,740,740,740,740,7
20230823,105000,16405404,740,740,740,740,0
20230823,104900,16405404,740,740,740,740,0
20230823,104800,16405404,740,740,740,740,3
20230823,104700,16403184,740,740,740,740,0
20230823,104600,16403184,740,740,740,740,0
20230823,104500,16403184,740,740,740,740,5
20230823,104400,16399484,740,740,740,740,0
20230823,104300,16399484,740,740,740,740,0
20230823,104200,16399484,740,740,740,740,0
20230823,104100,16399484,740,740,740,740,0
20230823,104000,16399484,740,740,740,740,0
20230823,103900,16399484,740,740,740,740,0
20230823,103800,16399484,740,740,740,740,0
20230823,103700,16399484,740,740,740,740,0
20230823,103600,16399484,740,740,740,740,0
20230823,103500,16399484,740,740,740,740,13
20230823,103400,16389864,740,740,740,740,13
20230823,103300,16380244,740,740,740,740,46
20230823,103200,16346204,740,740,740,740,13
20230823,103100,16336584,737,737,737,737,0
20230823,103000,16336584,737,737,737,737,0
20230823,102900,16336584,737,737,737,737,0
20230823,102800,16336584,737,737,737,737,19
20230823,102700,16322581,737,737,737,737,18
20230823,102600,16309315,737,737,737,737,12
20230823,102500,16300471,737,737,737,737,105
20230823,102400,16223086,737,737,737,737,1
20230823,102300,16222349,737,737,737,737,0
20230823,102200,16222349,737,738,738,737,695
20230823,102100,15710133,737,737,737,737,0
20230823,102000,15710133,737,737,737,737,0
20230823,101900,15710133,737,737,737,737,0
20230823,101800,15710133,737,737,737,737,0
20230823,101700,15710133,737,737,737,737,0
20230823,101600,15710133,737,737,737,737,0
20230823,101500,15710133,737,737,737,737,0
20230823,101400,15710133,737,737,737,737,0
20230823,101300,15710133,737,737,737,737,0
20230823,101200,15710133,737,738,738,737,123
20230823,101100,15619442,737,737,737,737,0
20230823,101000,15619442,737,737,737,737,0
20230823,100900,15619442,737,737,737,737,0
20230823,100800,15619442,737,737,737,737,150
20230823,100700,15508892,737,737,737,737,0
20230823,100600,15508892,737,737,737,737,0
20230823,100500,15508892,737,737,737,737,0
20230823,100400,15508892,737,737,737,737,0
20230823,100300,15508892,737,737,737,737,0
20230823,100200,15508892,737,737,737,737,0
20230823,100100,15508892,737,737,737,737,0
20230823,100000,15508892,737,737,737,737,0
20230823,095900,15508892,737,737,737,737,0
20230823,095800,15508892,737,737,737,737,0
20230823,095700,15508892,737,737,737,737,0
20230823,095600,15508892,737,737,737,737,0
20230823,095500,15508892,737,736,737,736,755
20230823,095400,14952699,736,736,736,736,0
20230823,095300,14952699,736,736,736,736,5
20230823,095200,14949019,736,736,736,736,2753
20230823,095100,12922811,736,736,736,736,0
20230823,095000,12922811,736,736,736,736,1000
20230823,094900,12186811,736,736,736,736,0
20230823,094800,12186811,736,736,736,736,0
20230823,094700,12186811,736,736,736,736,0
20230823,094600,12186811,736,736,736,736,1367
20230823,094500,11180699,736,736,736,736,1270
20230823,094400,10245979,737,737,737,737,328
20230823,094300,10004243,737,737,737,737,1
20230823,094200,10003506,737,737,737,737,0
20230823,094100,10003506,737,737,737,737,0
20230823,094000,10003506,737,737,737,737,17
20230823,093900,9990977,737,737,737,737,0
20230823,093800,9990977,737,737,737,737,0
20230823,093700,9990977,737,737,737,737,7
20230823,093600,9985818,736,736,736,736,1
20230823,093500,9985082,737,737,737,737,15
20230823,093400,9974027,735,735,735,735,0
20230823,093300,9974027,735,735,735,735,0
20230823,093200,9974027,735,735,735,735,0
20230823,093100,9974027,735,735,735,735,1064
20230823,093000,9191987,737,737,737,737,6
20230823,092900,9187565,737,737,737,737,1143
20230823,092800,8345174,737,737,737,736,534
20230823,092700,7951623,737,738,738,737,600
20230823,092600,7509323,738,738,738,738,18
20230823,092500,7496039,738,739,739,738,1027
20230823,092400,6737092,740,740,740,740,234
20230823,092300,6563932,740,740,740,740,123
20230823,092200,6472912,740,740,740,740,0
20230823,092100,6472912,740,740,740,740,382
20230823,092000,6190232,740,740,740,740,66
20230823,091900,6141392,740,740,740,740,100
20230823,091800,6067392,740,740,740,740,0
20230823,091700,6067392,740,740,740,740,0
20230823,091600,6067392,740,740,740,740,87
20230823,091500,6003012,740,740,740,740,0
20230823,091400,6003012,740,740,740,740,5
20230823,091300,5999312,740,740,740,740,50
20230823,091200,5962312,740,740,740,740,0
20230823,091100,5962312,740,740,740,740,7
20230823,091000,5957132,740,740,740,740,73
20230823,090900,5903112,740,740,740,740,92
20230823,090800,5835032,740,740,740,740,407
20230823,090700,5533852,740,740,740,740,779
20230823,090600,4957392,740,738,740,738,362
20230823,090500,4689913,738,740,740,738,4021
20230823,090400,1714415,741,742,742,741,894
20230823,090300,1051946,742,742,742,742,0
20230823,090200,1051946,742,742,742,742,1068
20230823,090100,259490,751,746,751,746,258
20230823,090000,67017,753,753,753,753,89