KissMeData/015020/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,185400,58725206,743,743,743,743,314
20230824,185300,58725206,743,743,743,743,0
20230824,185200,58725206,743,743,743,743,0
20230824,185100,58725206,743,743,743,743,0
20230824,185000,58725206,743,743,743,743,0
20230824,184900,58725206,743,743,743,743,0
20230824,184800,58725206,743,743,743,743,0
20230824,184700,58725206,743,743,743,743,0
20230824,184600,58725206,743,743,743,743,0
20230824,184500,58725206,743,743,743,743,0
20230824,184400,58725206,743,743,743,743,0
20230824,184300,58725206,743,743,743,743,0
20230824,184200,58725206,743,743,743,743,0
20230824,184100,58725206,743,743,743,743,0
20230824,184000,58725206,743,743,743,743,0
20230824,183900,58725206,743,743,743,743,0
20230824,183800,58725206,743,743,743,743,0
20230824,183700,58725206,743,743,743,743,0
20230824,183600,58725206,743,743,743,743,0
20230824,183500,58725206,743,743,743,743,0
20230824,183400,58725206,743,743,743,743,0
20230824,183300,58725206,743,743,743,743,0
20230824,183200,58725206,743,743,743,743,0
20230824,183100,58725206,743,743,743,743,0
20230824,183000,58725206,743,743,743,743,0
20230824,182900,58725206,743,743,743,743,0
20230824,182800,58725206,743,743,743,743,0
20230824,182700,58725206,743,743,743,743,0
20230824,182600,58725206,743,743,743,743,0
20230824,182500,58725206,743,743,743,743,0
20230824,182400,58725206,743,743,743,743,314
20230824,182300,58725206,743,743,743,743,0
20230824,182200,58725206,743,743,743,743,0
20230824,182100,58725206,743,743,743,743,0
20230824,182000,58725206,743,743,743,743,0
20230824,181900,58725206,743,743,743,743,0
20230824,181800,58725206,743,743,743,743,0
20230824,181700,58725206,743,743,743,743,0
20230824,181600,58725206,743,743,743,743,0
20230824,181500,58725206,743,743,743,743,0
20230824,181400,58725206,743,743,743,743,0
20230824,181300,58725206,743,743,743,743,0
20230824,181200,58725206,743,743,743,743,0
20230824,181100,58725206,743,743,743,743,0
20230824,181000,58725206,743,743,743,743,0
20230824,180900,58725206,743,743,743,743,0
20230824,180800,58725206,743,743,743,743,0
20230824,180700,58725206,743,743,743,743,0
20230824,180600,58725206,743,743,743,743,0
20230824,180500,58725206,743,743,743,743,0
20230824,180400,58725206,743,743,743,743,0
20230824,180300,58725206,743,743,743,743,0
20230824,180200,58725206,743,743,743,743,0
20230824,180100,58725206,743,743,743,743,0
20230824,180000,58725206,743,743,743,743,0
20230824,175900,58725206,743,743,743,743,0
20230824,175800,58725206,743,743,743,743,0
20230824,175700,58725206,743,743,743,743,0
20230824,175600,58725206,743,743,743,743,0
20230824,175500,58725206,743,743,743,743,0
20230824,175400,58725206,743,743,743,743,314
20230824,175300,58725206,743,743,743,743,0
20230824,175200,58725206,743,743,743,743,0
20230824,175100,58725206,743,743,743,743,0
20230824,175000,58725206,743,743,743,743,0
20230824,174900,58725206,743,743,743,743,0
20230824,174800,58725206,743,743,743,743,0
20230824,174700,58725206,743,743,743,743,0
20230824,174600,58725206,743,743,743,743,0
20230824,174500,58725206,743,743,743,743,0
20230824,174400,58725206,743,743,743,743,0
20230824,174300,58725206,743,743,743,743,0
20230824,174200,58725206,743,743,743,743,0
20230824,174100,58725206,743,743,743,743,0
20230824,174000,58725206,743,743,743,743,0
20230824,173900,58725206,743,743,743,743,0
20230824,173800,58725206,743,743,743,743,0
20230824,173700,58725206,743,743,743,743,0
20230824,173600,58725206,743,743,743,743,0
20230824,173500,58725206,743,743,743,743,0
20230824,173400,58725206,743,743,743,743,0
20230824,173300,58725206,743,743,743,743,0
20230824,173200,58725206,743,743,743,743,0
20230824,173100,58725206,743,743,743,743,0
20230824,173000,58725206,743,743,743,743,0
20230824,172900,58725206,743,743,743,743,0
20230824,172800,58725206,743,743,743,743,0
20230824,172700,58725206,743,743,743,743,0
20230824,172600,58725206,743,743,743,743,0
20230824,172500,58725206,743,743,743,743,0
20230824,172400,58725206,743,743,743,743,314
20230824,172300,58725206,743,743,743,743,0
20230824,172200,58725206,743,743,743,743,0
20230824,172100,58725206,743,743,743,743,0
20230824,172000,58725206,743,743,743,743,0
20230824,171900,58725206,743,743,743,743,0
20230824,171800,58725206,743,743,743,743,0
20230824,171700,58725206,743,743,743,743,0
20230824,171600,58725206,743,743,743,743,0
20230824,171500,58725206,743,743,743,743,0
20230824,171400,58725206,743,743,743,743,0
20230824,171300,58725206,743,743,743,743,0
20230824,171200,58725206,743,743,743,743,0
20230824,171100,58725206,743,743,743,743,0
20230824,171000,58725206,743,743,743,743,0
20230824,170900,58725206,743,743,743,743,0
20230824,170800,58725206,743,743,743,743,0
20230824,170700,58725206,743,743,743,743,0
20230824,170600,58725206,743,743,743,743,0
20230824,170500,58725206,743,743,743,743,0
20230824,170400,58725206,743,743,743,743,0
20230824,170300,58725206,743,743,743,743,0
20230824,170200,58725206,743,743,743,743,0
20230824,170100,58725206,743,743,743,743,0
20230824,170000,58725206,743,743,743,743,0
20230824,165900,58725206,743,743,743,743,0
20230824,165800,58725206,743,743,743,743,0
20230824,165700,58725206,743,743,743,743,0
20230824,165600,58725206,743,743,743,743,0
20230824,165500,58725206,743,743,743,743,0
20230824,165400,58725206,743,743,743,743,314
20230824,165300,58725206,743,743,743,743,0
20230824,165200,58725206,743,743,743,743,0
20230824,165100,58725206,743,743,743,743,0
20230824,165000,58725206,743,743,743,743,0
20230824,164900,58725206,743,743,743,743,0
20230824,164800,58725206,743,743,743,743,0
20230824,164700,58725206,743,743,743,743,0
20230824,164600,58725206,743,743,743,743,0
20230824,164500,58725206,743,743,743,743,0
20230824,164400,58725206,743,743,743,743,0
20230824,164300,58725206,743,743,743,743,0
20230824,164200,58725206,743,743,743,743,0
20230824,164100,58725206,743,743,743,743,0
20230824,164000,58725206,743,743,743,743,0
20230824,163900,58725206,743,743,743,743,0
20230824,163800,58725206,743,743,743,743,0
20230824,163700,58725206,743,743,743,743,0
20230824,163600,58725206,743,743,743,743,0
20230824,163500,58725206,743,743,743,743,0
20230824,163400,58725206,743,743,743,743,0
20230824,163300,58725206,743,743,743,743,0
20230824,163200,58725206,743,743,743,743,0
20230824,163100,58725206,743,743,743,743,0
20230824,163000,58725206,743,743,743,743,0
20230824,162900,58725206,743,743,743,743,0
20230824,162800,58725206,743,743,743,743,0
20230824,162700,58725206,743,743,743,743,0
20230824,162600,58725206,743,743,743,743,0
20230824,162500,58725206,743,743,743,743,0
20230824,162400,58725206,743,743,743,743,314
20230824,162300,58725206,743,743,743,743,0
20230824,162200,58725206,743,743,743,743,0
20230824,162100,58725206,743,743,743,743,0
20230824,162000,58725206,743,743,743,743,0
20230824,161900,58725206,743,743,743,743,0
20230824,161800,58725206,743,743,743,743,0
20230824,161700,58725206,743,743,743,743,0
20230824,161600,58725206,743,743,743,743,0
20230824,161500,58725206,743,743,743,743,0
20230824,161400,58725206,743,743,743,743,0
20230824,161300,58725206,743,743,743,743,0
20230824,161200,58725206,743,743,743,743,0
20230824,161100,58725206,743,743,743,743,0
20230824,161000,58725206,743,743,743,743,0
20230824,160900,58725206,743,743,743,743,0
20230824,160800,58725206,743,743,743,743,0
20230824,160700,58725206,743,743,743,743,0
20230824,160600,58725206,743,743,743,743,0
20230824,160500,58725206,743,743,743,743,0
20230824,160400,58725206,743,743,743,743,0
20230824,160300,58725206,743,743,743,743,0
20230824,160200,58725206,743,743,743,743,0
20230824,160100,58725206,743,743,743,743,0
20230824,160000,58725206,743,743,743,743,0
20230824,155900,58725206,743,743,743,743,0
20230824,155800,58725206,743,743,743,743,0
20230824,155700,58725206,743,743,743,743,0
20230824,155600,58725206,743,743,743,743,0
20230824,155500,58725206,743,743,743,743,0
20230824,155400,58725206,743,743,743,743,314
20230824,155300,58725206,743,743,743,743,0
20230824,155200,58725206,743,743,743,743,0
20230824,155100,58725206,743,743,743,743,0
20230824,155000,58725206,743,743,743,743,0
20230824,154900,58725206,743,743,743,743,0
20230824,154800,58725206,743,743,743,743,0
20230824,154700,58725206,743,743,743,743,0
20230824,154600,58725206,743,743,743,743,0
20230824,154500,58725206,743,743,743,743,0
20230824,154400,58725206,743,743,743,743,0
20230824,154300,58725206,743,743,743,743,0
20230824,154200,58725206,743,743,743,743,0
20230824,154100,58725206,743,743,743,743,0
20230824,154000,58725206,743,743,743,743,0
20230824,153900,58725206,743,743,743,743,0
20230824,153800,58725206,743,743,743,743,0
20230824,153700,58725206,743,743,743,743,0
20230824,153600,58725206,743,743,743,743,0
20230824,153500,58725206,743,743,743,743,0
20230824,153400,58725206,743,743,743,743,0
20230824,153300,58725206,743,743,743,743,0
20230824,153200,58725206,743,743,743,743,0
20230824,153100,58725206,743,743,743,743,0
20230824,153000,58725206,743,743,743,743,314
20230824,152900,58491904,747,747,747,747,0
20230824,152800,58491904,747,747,747,747,0
20230824,152700,58491904,747,747,747,747,0
20230824,152600,58491904,747,747,747,747,0
20230824,152500,58491904,747,747,747,747,0
20230824,152400,58491904,747,747,747,747,0
20230824,152300,58491904,747,747,747,747,0
20230824,152200,58491904,747,747,747,747,0
20230824,152100,58491904,747,747,747,747,0
20230824,152000,58491904,747,747,747,747,0
20230824,151900,58491904,747,747,747,747,0
20230824,151800,58491904,747,747,747,747,0
20230824,151700,58491904,747,747,747,747,0
20230824,151600,58491904,747,747,747,747,8
20230824,151500,58485928,751,751,751,751,0
20230824,151400,58485928,751,749,751,749,349
20230824,151300,58223877,751,750,751,749,31
20230824,151200,58200625,750,750,750,750,200
20230824,151100,58050625,749,747,749,747,2890
20230824,151000,55887243,747,747,747,747,50
20230824,150900,55849893,747,747,747,747,0
20230824,150800,55849893,747,747,747,747,150
20230824,150700,55737843,747,747,747,747,111
20230824,150600,55654926,747,747,747,747,48
20230824,150500,55619070,747,747,747,747,0
20230824,150400,55619070,747,747,747,747,0
20230824,150300,55619070,747,747,747,747,0
20230824,150200,55619070,747,747,747,747,10
20230824,150100,55611600,747,747,747,747,5
20230824,150000,55607865,746,746,746,746,2
20230824,145900,55606373,746,746,746,746,300
20230824,145800,55382573,746,746,746,746,0
20230824,145700,55382573,746,746,746,746,0
20230824,145600,55382573,746,745,746,745,157
20230824,145500,55265607,744,744,744,744,68
20230824,145400,55215015,743,743,743,743,0
20230824,145300,55215015,743,743,743,743,0
20230824,145200,55215015,743,743,743,743,0
20230824,145100,55215015,743,744,744,743,900
20230824,145000,54545815,743,743,743,743,1
20230824,144900,54545072,743,742,743,742,1701
20230824,144800,53281230,743,743,743,743,0
20230824,144700,53281230,743,743,743,743,0
20230824,144600,53281230,743,743,743,743,0
20230824,144500,53281230,743,743,743,743,0
20230824,144400,53281230,743,743,743,743,0
20230824,144300,53281230,743,743,743,743,0
20230824,144200,53281230,743,743,743,743,0
20230824,144100,53281230,743,743,743,743,1
20230824,144000,53280487,740,740,740,740,0
20230824,143900,53280487,740,740,740,740,0
20230824,143800,53280487,740,740,740,740,0
20230824,143700,53280487,740,740,740,740,0
20230824,143600,53280487,740,740,740,740,0
20230824,143500,53280487,740,740,740,740,0
20230824,143400,53280487,740,740,740,740,0
20230824,143300,53280487,740,740,740,740,0
20230824,143200,53280487,740,740,740,740,0
20230824,143100,53280487,740,740,740,740,0
20230824,143000,53280487,740,740,740,740,0
20230824,142900,53280487,740,740,740,740,0
20230824,142800,53280487,740,741,741,740,100
20230824,142700,53206484,743,743,743,743,0
20230824,142600,53206484,743,743,743,743,0
20230824,142500,53206484,743,743,743,743,0
20230824,142400,53206484,743,743,743,743,0
20230824,142300,53206484,743,743,743,743,0
20230824,142200,53206484,743,743,743,743,0
20230824,142100,53206484,743,743,743,743,0
20230824,142000,53206484,743,743,743,743,1
20230824,141900,53205741,740,740,740,740,0
20230824,141800,53205741,740,740,740,740,0
20230824,141700,53205741,740,740,740,740,0
20230824,141600,53205741,740,740,740,740,0
20230824,141500,53205741,740,740,740,740,0
20230824,141400,53205741,740,740,740,740,0
20230824,141300,53205741,740,742,742,740,2681
20230824,141200,51219789,743,743,743,743,0
20230824,141100,51219789,743,743,743,743,0
20230824,141000,51219789,743,743,743,743,0
20230824,140900,51219789,743,743,743,743,500
20230824,140800,50848289,743,743,743,743,0
20230824,140700,50848289,743,743,743,743,0
20230824,140600,50848289,743,743,743,743,0
20230824,140500,50848289,743,743,743,743,0
20230824,140400,50848289,743,743,743,743,0
20230824,140300,50848289,743,743,743,743,0
20230824,140200,50848289,743,743,743,743,0
20230824,140100,50848289,743,743,743,743,0
20230824,140000,50848289,743,743,743,743,0
20230824,135900,50848289,743,743,743,743,0
20230824,135800,50848289,743,743,743,743,0
20230824,135700,50848289,743,743,743,743,0
20230824,135600,50848289,743,743,743,743,0
20230824,135500,50848289,743,743,743,743,0
20230824,135400,50848289,743,743,743,743,0
20230824,135300,50848289,743,743,743,743,0
20230824,135200,50848289,743,743,743,743,1
20230824,135100,50847546,741,741,741,741,0
20230824,135000,50847546,741,741,741,741,0
20230824,134900,50847546,741,741,741,741,11
20230824,134800,50839395,741,741,741,741,0
20230824,134700,50839395,741,741,741,741,0
20230824,134600,50839395,741,741,741,741,61
20230824,134500,50794194,741,741,741,741,0
20230824,134400,50794194,741,741,741,741,0
20230824,134300,50794194,741,741,741,741,0
20230824,134200,50794194,741,741,741,741,0
20230824,134100,50794194,741,741,741,741,9
20230824,134000,50787525,741,741,741,741,50
20230824,133900,50750475,740,740,740,740,0
20230824,133800,50750475,740,740,740,740,0
20230824,133700,50750475,740,740,740,740,0
20230824,133600,50750475,740,740,740,740,0
20230824,133500,50750475,740,740,740,740,0
20230824,133400,50750475,740,740,740,740,0
20230824,133300,50750475,740,740,740,740,0
20230824,133200,50750475,740,740,740,740,0
20230824,133100,50750475,740,746,746,740,806
20230824,133000,50152041,747,747,747,747,0
20230824,132900,50152041,747,747,747,747,841
20230824,132800,49523814,747,747,747,747,0
20230824,132700,49523814,747,747,747,747,0
20230824,132600,49523814,747,747,747,747,0
20230824,132500,49523814,747,747,747,747,0
20230824,132400,49523814,747,747,747,747,2000
20230824,132300,48029814,747,747,747,747,2035
20230824,132200,46509669,747,747,747,747,482
20230824,132100,46149615,746,746,746,746,1023
20230824,132000,45386457,745,745,745,745,5
20230824,131900,45382732,745,745,745,745,11
20230824,131800,45374537,745,743,745,743,4540
20230824,131700,41996951,744,744,744,744,0
20230824,131600,41996951,744,744,744,744,0
20230824,131500,41996951,744,744,744,744,0
20230824,131400,41996951,744,744,744,744,0
20230824,131300,41996951,744,744,744,744,0
20230824,131200,41996951,744,744,744,744,0
20230824,131100,41996951,744,744,744,744,0
20230824,131000,41996951,744,744,744,744,0
20230824,130900,41996951,744,744,744,744,0
20230824,130800,41996951,744,744,744,744,0
20230824,130700,41996951,744,744,744,744,0
20230824,130600,41996951,744,744,744,744,0
20230824,130500,41996951,744,744,744,744,0
20230824,130400,41996951,744,744,744,744,1000
20230824,130300,41252951,744,744,744,744,200
20230824,130200,41104151,744,738,744,738,18
20230824,130100,41090803,737,737,737,737,0
20230824,130000,41090803,737,737,737,737,0
20230824,125900,41090803,737,737,737,737,0
20230824,125800,41090803,737,737,737,737,0
20230824,125700,41090803,737,737,737,737,0
20230824,125600,41090803,737,737,737,737,1
20230824,125500,41090066,737,737,737,737,0
20230824,125400,41090066,737,737,737,737,0
20230824,125300,41090066,737,737,737,737,0
20230824,125200,41090066,737,737,737,737,0
20230824,125100,41090066,737,737,737,737,0
20230824,125000,41090066,737,737,737,737,0
20230824,124900,41090066,737,737,737,737,0
20230824,124800,41090066,737,737,737,737,0
20230824,124700,41090066,737,734,737,734,13458
20230824,124600,31195334,734,734,734,734,0
20230824,124500,31195334,734,734,734,734,0
20230824,124400,31195334,734,734,734,734,0
20230824,124300,31195334,734,734,734,734,0
20230824,124200,31195334,734,734,734,734,204
20230824,124100,31045598,734,734,734,734,0
20230824,124000,31045598,734,734,734,734,0
20230824,123900,31045598,734,734,734,734,0
20230824,123800,31045598,734,734,734,734,500
20230824,123700,30678598,733,733,733,733,0
20230824,123600,30678598,733,733,733,733,1258
20230824,123500,29756484,733,733,733,733,0
20230824,123400,29756484,733,733,733,733,0
20230824,123300,29756484,733,733,733,733,0
20230824,123200,29756484,733,733,733,733,0
20230824,123100,29756484,733,733,733,733,0
20230824,123000,29756484,733,733,733,733,0
20230824,122900,29756484,733,733,733,733,0
20230824,122800,29756484,733,733,733,733,0
20230824,122700,29756484,733,733,733,733,0
20230824,122600,29756484,733,733,733,733,0
20230824,122500,29756484,733,733,733,733,500
20230824,122400,29389984,733,733,733,733,0
20230824,122300,29389984,733,733,733,733,0
20230824,122200,29389984,733,733,733,733,300
20230824,122100,29170084,733,733,733,733,200
20230824,122000,29023484,733,733,733,733,0
20230824,121900,29023484,733,734,734,733,22
20230824,121800,29007340,734,734,734,734,6
20230824,121700,29002936,734,734,734,734,0
20230824,121600,29002936,734,734,734,734,0
20230824,121500,29002936,734,734,734,734,450
20230824,121400,28672636,733,733,733,733,0
20230824,121300,28672636,733,733,733,733,0
20230824,121200,28672636,733,733,733,733,0
20230824,121100,28672636,733,733,733,733,0
20230824,121000,28672636,733,733,733,733,0
20230824,120900,28672636,733,733,733,733,0
20230824,120800,28672636,733,733,733,733,50
20230824,120700,28635986,733,733,733,733,0
20230824,120600,28635986,733,733,733,733,0
20230824,120500,28635986,733,733,733,733,0
20230824,120400,28635986,733,733,733,733,456
20230824,120300,28301738,730,730,730,730,0
20230824,120200,28301738,730,730,730,730,0
20230824,120100,28301738,730,730,730,730,0
20230824,120000,28301738,730,730,730,730,0
20230824,115900,28301738,730,730,730,730,0
20230824,115800,28301738,730,730,730,730,0
20230824,115700,28301738,730,730,730,730,0
20230824,115600,28301738,730,731,731,730,45
20230824,115500,28268844,730,730,730,730,0
20230824,115400,28268844,730,730,730,730,0
20230824,115300,28268844,730,730,730,730,0
20230824,115200,28268844,730,730,730,730,0
20230824,115100,28268844,730,731,731,730,701
20230824,115000,27757113,730,730,730,730,0
20230824,114900,27757113,730,730,730,730,1
20230824,114800,27756383,731,731,731,731,0
20230824,114700,27756383,731,731,731,731,0
20230824,114600,27756383,731,731,731,731,0
20230824,114500,27756383,731,731,731,731,5
20230824,114400,27752728,731,731,731,731,0
20230824,114300,27752728,731,731,731,731,5
20230824,114200,27749073,731,731,731,731,0
20230824,114100,27749073,731,731,731,731,0
20230824,114000,27749073,731,731,731,731,0
20230824,113900,27749073,731,731,731,731,0
20230824,113800,27749073,731,731,731,731,5
20230824,113700,27745418,730,730,730,730,0
20230824,113600,27745418,730,730,730,730,0
20230824,113500,27745418,730,730,730,730,0
20230824,113400,27745418,730,730,730,730,0
20230824,113300,27745418,730,730,730,730,0
20230824,113200,27745418,730,730,730,730,1
20230824,113100,27744688,728,729,729,728,16
20230824,113000,27733032,730,730,730,730,16
20230824,112900,27721352,731,731,731,731,0
20230824,112800,27721352,731,731,731,731,0
20230824,112700,27721352,731,731,731,731,5
20230824,112600,27717697,733,731,733,731,22
20230824,112500,27701611,733,733,733,733,0
20230824,112400,27701611,733,733,733,733,0
20230824,112300,27701611,733,733,733,733,0
20230824,112200,27701611,733,733,733,733,0
20230824,112100,27701611,733,733,733,733,0
20230824,112000,27701611,733,733,733,733,0
20230824,111900,27701611,733,733,733,733,0
20230824,111800,27701611,733,728,733,727,1124
20230824,111700,26884117,733,733,733,733,0
20230824,111600,26884117,733,733,733,733,42
20230824,111500,26853331,734,734,734,734,0
20230824,111400,26853331,734,734,734,734,0
20230824,111300,26853331,734,734,734,734,0
20230824,111200,26853331,734,734,734,734,0
20230824,111100,26853331,734,734,734,734,0
20230824,111000,26853331,734,734,734,734,0
20230824,110900,26853331,734,730,734,728,3016
20230824,110800,24655120,730,730,730,730,0
20230824,110700,24655120,730,730,730,730,0
20230824,110600,24655120,730,731,731,730,200
20230824,110500,24509115,730,730,730,730,0
20230824,110400,24509115,730,730,730,730,0
20230824,110300,24509115,730,730,730,730,0
20230824,110200,24509115,730,730,730,730,0
20230824,110100,24509115,730,730,730,730,0
20230824,110000,24509115,730,731,731,730,360
20230824,105900,24246311,734,734,734,734,0
20230824,105800,24246311,734,734,734,734,0
20230824,105700,24246311,734,734,734,734,0
20230824,105600,24246311,734,734,734,734,0
20230824,105500,24246311,734,734,734,734,2
20230824,105400,24244843,730,730,730,730,0
20230824,105300,24244843,730,730,730,730,0
20230824,105200,24244843,730,730,730,730,86
20230824,105100,24182063,734,734,734,734,71
20230824,105000,24129949,734,734,734,734,5
20230824,104900,24126279,734,734,734,734,0
20230824,104800,24126279,734,734,734,734,0
20230824,104700,24126279,734,734,734,734,0
20230824,104600,24126279,734,734,734,734,0
20230824,104500,24126279,734,734,734,734,1
20230824,104400,24125545,734,734,734,734,0
20230824,104300,24125545,734,734,734,734,0
20230824,104200,24125545,734,734,734,734,0
20230824,104100,24125545,734,734,734,734,0
20230824,104000,24125545,734,734,734,734,0
20230824,103900,24125545,734,734,734,734,0
20230824,103800,24125545,734,734,734,734,0
20230824,103700,24125545,734,734,734,734,0
20230824,103600,24125545,734,734,734,734,0
20230824,103500,24125545,734,734,734,734,0
20230824,103400,24125545,734,734,734,734,0
20230824,103300,24125545,734,734,734,734,51
20230824,103200,24088111,730,730,730,730,915
20230824,103100,23420161,734,734,734,734,0
20230824,103000,23420161,734,734,734,734,0
20230824,102900,23420161,734,734,734,734,0
20230824,102800,23420161,734,734,734,734,5
20230824,102700,23416491,734,734,734,734,0
20230824,102600,23416491,734,734,734,734,4
20230824,102500,23413555,730,730,730,730,0
20230824,102400,23413555,730,730,730,730,0
20230824,102300,23413555,730,731,731,730,83
20230824,102200,23352924,730,730,730,730,0
20230824,102100,23352924,730,730,730,730,0
20230824,102000,23352924,730,730,730,730,0
20230824,101900,23352924,730,730,730,730,57
20230824,101800,23311314,734,734,734,734,0
20230824,101700,23311314,734,734,734,734,0
20230824,101600,23311314,734,734,734,734,0
20230824,101500,23311314,734,733,734,730,6615
20230824,101400,18479513,733,733,733,733,0
20230824,101300,18479513,733,733,733,733,0
20230824,101200,18479513,733,733,733,733,1
20230824,101100,18478780,733,734,734,733,1281
20230824,101000,17538927,734,734,734,734,0
20230824,100900,17538927,734,734,734,734,0
20230824,100800,17538927,734,734,734,734,0
20230824,100700,17538927,734,734,734,734,1
20230824,100600,17538193,734,734,734,734,0
20230824,100500,17538193,734,734,734,734,5
20230824,100400,17534523,734,734,734,734,0
20230824,100300,17534523,734,734,734,734,0
20230824,100200,17534523,734,734,734,734,0
20230824,100100,17534523,734,734,734,734,0
20230824,100000,17534523,734,734,734,734,0
20230824,095900,17534523,734,734,734,734,1
20230824,095800,17533789,733,733,733,733,1504
20230824,095700,16431357,731,731,731,731,100
20230824,095600,16358257,731,731,731,731,0
20230824,095500,16358257,731,731,731,731,0
20230824,095400,16358257,731,731,731,731,0
20230824,095300,16358257,731,731,731,731,0
20230824,095200,16358257,731,732,732,731,48
20230824,095100,16323168,731,731,731,731,0
20230824,095000,16323168,731,731,731,731,0
20230824,094900,16323168,731,731,731,731,1300
20230824,094800,15372868,731,731,731,731,0
20230824,094700,15372868,731,731,731,731,0
20230824,094600,15372868,731,731,731,731,0
20230824,094500,15372868,731,731,731,731,31
20230824,094400,15350207,730,731,731,730,15
20230824,094300,15339252,730,730,730,730,768
20230824,094200,14778612,731,731,731,731,0
20230824,094100,14778612,731,731,731,731,12
20230824,094000,14769840,731,732,732,731,2357
20230824,093900,13046192,733,733,733,733,0
20230824,093800,13046192,733,733,733,733,3
20230824,093700,13043993,732,732,732,732,0
20230824,093600,13043993,732,732,732,732,800
20230824,093500,12458393,733,733,733,733,220
20230824,093400,12297133,733,733,733,733,1201
20230824,093300,11416800,733,733,733,733,10
20230824,093200,11409470,732,732,732,732,0
20230824,093100,11409470,732,732,732,732,31
20230824,093000,11386778,733,733,733,733,0
20230824,092900,11386778,733,733,733,733,5
20230824,092800,11383113,733,733,733,733,133
20230824,092700,11285624,733,733,733,733,0
20230824,092600,11285624,733,733,733,733,0
20230824,092500,11285624,733,733,733,733,0
20230824,092400,11285624,733,733,733,733,10
20230824,092300,11278294,733,733,733,733,1
20230824,092200,11277561,730,731,731,730,8
20230824,092100,11271714,731,731,731,731,30
20230824,092000,11249784,731,733,733,731,4722
20230824,091900,7795990,733,733,733,733,1
20230824,091800,7795257,733,733,733,733,0
20230824,091700,7795257,733,733,733,733,1
20230824,091600,7794524,732,734,734,732,1334
20230824,091500,6815446,738,738,738,738,0
20230824,091400,6815446,738,738,738,738,1
20230824,091300,6814708,733,736,736,732,312
20230824,091200,6586070,744,744,744,744,0
20230824,091100,6586070,744,744,744,744,0
20230824,091000,6586070,744,744,744,744,1
20230824,090900,6585326,731,731,731,731,0
20230824,090800,6585326,731,736,736,731,3000
20230824,090700,4386572,737,737,737,737,884
20230824,090600,3735064,736,736,736,736,216
20230824,090500,3576088,736,736,736,736,0
20230824,090400,3576088,736,736,736,736,0
20230824,090300,3576088,736,736,736,736,0
20230824,090200,3576088,736,736,736,736,0
20230824,090100,3576088,736,732,736,731,2197
20230824,090000,1970045,731,731,731,731,2695