KissMeData/091970/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,194100,86061711,648,648,648,648,15182
20230821,194000,86061711,648,648,648,648,0
20230821,193900,86061711,648,648,648,648,0
20230821,193800,86061711,648,648,648,648,0
20230821,193700,86061711,648,648,648,648,0
20230821,193600,86061711,648,648,648,648,0
20230821,193500,86061711,648,648,648,648,0
20230821,193400,86061711,648,648,648,648,0
20230821,193300,86061711,648,648,648,648,0
20230821,193200,86061711,648,648,648,648,0
20230821,193100,86061711,648,648,648,648,0
20230821,193000,86061711,648,648,648,648,0
20230821,192900,86061711,648,648,648,648,0
20230821,192800,86061711,648,648,648,648,0
20230821,192700,86061711,648,648,648,648,0
20230821,192600,86061711,648,648,648,648,0
20230821,192500,86061711,648,648,648,648,0
20230821,192400,86061711,648,648,648,648,0
20230821,192300,86061711,648,648,648,648,0
20230821,192200,86061711,648,648,648,648,0
20230821,192100,86061711,648,648,648,648,0
20230821,192000,86061711,648,648,648,648,0
20230821,191900,86061711,648,648,648,648,0
20230821,191800,86061711,648,648,648,648,0
20230821,191700,86061711,648,648,648,648,0
20230821,191600,86061711,648,648,648,648,0
20230821,191500,86061711,648,648,648,648,0
20230821,191400,86061711,648,648,648,648,0
20230821,191300,86061711,648,648,648,648,0
20230821,191200,86061711,648,648,648,648,0
20230821,191100,86061711,648,648,648,648,15182
20230821,191000,86061711,648,648,648,648,0
20230821,190900,86061711,648,648,648,648,0
20230821,190800,86061711,648,648,648,648,0
20230821,190700,86061711,648,648,648,648,0
20230821,190600,86061711,648,648,648,648,0
20230821,190500,86061711,648,648,648,648,0
20230821,190400,86061711,648,648,648,648,0
20230821,190300,86061711,648,648,648,648,0
20230821,190200,86061711,648,648,648,648,0
20230821,190100,86061711,648,648,648,648,0
20230821,190000,86061711,648,648,648,648,0
20230821,185900,86061711,648,648,648,648,0
20230821,185800,86061711,648,648,648,648,0
20230821,185700,86061711,648,648,648,648,0
20230821,185600,86061711,648,648,648,648,0
20230821,185500,86061711,648,648,648,648,0
20230821,185400,86061711,648,648,648,648,0
20230821,185300,86061711,648,648,648,648,0
20230821,185200,86061711,648,648,648,648,0
20230821,185100,86061711,648,648,648,648,0
20230821,185000,86061711,648,648,648,648,0
20230821,184900,86061711,648,648,648,648,0
20230821,184800,86061711,648,648,648,648,0
20230821,184700,86061711,648,648,648,648,0
20230821,184600,86061711,648,648,648,648,0
20230821,184500,86061711,648,648,648,648,0
20230821,184400,86061711,648,648,648,648,0
20230821,184300,86061711,648,648,648,648,0
20230821,184200,86061711,648,648,648,648,0
20230821,184100,86061711,648,648,648,648,15182
20230821,184000,86061711,648,648,648,648,0
20230821,183900,86061711,648,648,648,648,0
20230821,183800,86061711,648,648,648,648,0
20230821,183700,86061711,648,648,648,648,0
20230821,183600,86061711,648,648,648,648,0
20230821,183500,86061711,648,648,648,648,0
20230821,183400,86061711,648,648,648,648,0
20230821,183300,86061711,648,648,648,648,0
20230821,183200,86061711,648,648,648,648,0
20230821,183100,86061711,648,648,648,648,0
20230821,183000,86061711,648,648,648,648,0
20230821,182900,86061711,648,648,648,648,0
20230821,182800,86061711,648,648,648,648,0
20230821,182700,86061711,648,648,648,648,0
20230821,182600,86061711,648,648,648,648,0
20230821,182500,86061711,648,648,648,648,0
20230821,182400,86061711,648,648,648,648,0
20230821,182300,86061711,648,648,648,648,0
20230821,182200,86061711,648,648,648,648,0
20230821,182100,86061711,648,648,648,648,0
20230821,182000,86061711,648,648,648,648,0
20230821,181900,86061711,648,648,648,648,0
20230821,181800,86061711,648,648,648,648,0
20230821,181700,86061711,648,648,648,648,0
20230821,181600,86061711,648,648,648,648,0
20230821,181500,86061711,648,648,648,648,0
20230821,181400,86061711,648,648,648,648,0
20230821,181300,86061711,648,648,648,648,0
20230821,181200,86061711,648,648,648,648,0
20230821,181100,86061711,648,648,648,648,15182
20230821,181000,86061711,648,648,648,648,0
20230821,180900,86061711,648,648,648,648,0
20230821,180800,86061711,648,648,648,648,0
20230821,180700,86061711,648,648,648,648,0
20230821,180600,86061711,648,648,648,648,0
20230821,180500,86061711,648,648,648,648,0
20230821,180400,86061711,648,648,648,648,0
20230821,180300,86061711,648,648,648,648,0
20230821,180200,86061711,648,648,648,648,0
20230821,180100,86061711,648,648,648,648,0
20230821,180000,86061711,648,648,648,648,0
20230821,175900,86061711,648,648,648,648,0
20230821,175800,86061711,648,648,648,648,0
20230821,175700,86061711,648,648,648,648,0
20230821,175600,86061711,648,648,648,648,0
20230821,175500,86061711,648,648,648,648,0
20230821,175400,86061711,648,648,648,648,0
20230821,175300,86061711,648,648,648,648,0
20230821,175200,86061711,648,648,648,648,0
20230821,175100,86061711,648,648,648,648,0
20230821,175000,86061711,648,648,648,648,0
20230821,174900,86061711,648,648,648,648,0
20230821,174800,86061711,648,648,648,648,0
20230821,174700,86061711,648,648,648,648,0
20230821,174600,86061711,648,648,648,648,0
20230821,174500,86061711,648,648,648,648,0
20230821,174400,86061711,648,648,648,648,0
20230821,174300,86061711,648,648,648,648,0
20230821,174200,86061711,648,648,648,648,0
20230821,174100,86061711,648,648,648,648,15182
20230821,174000,86061711,648,648,648,648,0
20230821,173900,86061711,648,648,648,648,0
20230821,173800,86061711,648,648,648,648,0
20230821,173700,86061711,648,648,648,648,0
20230821,173600,86061711,648,648,648,648,0
20230821,173500,86061711,648,648,648,648,0
20230821,173400,86061711,648,648,648,648,0
20230821,173300,86061711,648,648,648,648,0
20230821,173200,86061711,648,648,648,648,0
20230821,173100,86061711,648,648,648,648,0
20230821,173000,86061711,648,648,648,648,0
20230821,172900,86061711,648,648,648,648,0
20230821,172800,86061711,648,648,648,648,0
20230821,172700,86061711,648,648,648,648,0
20230821,172600,86061711,648,648,648,648,0
20230821,172500,86061711,648,648,648,648,0
20230821,172400,86061711,648,648,648,648,0
20230821,172300,86061711,648,648,648,648,0
20230821,172200,86061711,648,648,648,648,0
20230821,172100,86061711,648,648,648,648,0
20230821,172000,86061711,648,648,648,648,0
20230821,171900,86061711,648,648,648,648,0
20230821,171800,86061711,648,648,648,648,0
20230821,171700,86061711,648,648,648,648,0
20230821,171600,86061711,648,648,648,648,0
20230821,171500,86061711,648,648,648,648,0
20230821,171400,86061711,648,648,648,648,0
20230821,171300,86061711,648,648,648,648,0
20230821,171200,86061711,648,648,648,648,0
20230821,171100,86061711,648,648,648,648,15182
20230821,171000,86061711,648,648,648,648,0
20230821,170900,86061711,648,648,648,648,0
20230821,170800,86061711,648,648,648,648,0
20230821,170700,86061711,648,648,648,648,0
20230821,170600,86061711,648,648,648,648,0
20230821,170500,86061711,648,648,648,648,0
20230821,170400,86061711,648,648,648,648,0
20230821,170300,86061711,648,648,648,648,0
20230821,170200,86061711,648,648,648,648,0
20230821,170100,86061711,648,648,648,648,0
20230821,170000,86061711,648,648,648,648,0
20230821,165900,86061711,648,648,648,648,0
20230821,165800,86061711,648,648,648,648,0
20230821,165700,86061711,648,648,648,648,0
20230821,165600,86061711,648,648,648,648,0
20230821,165500,86061711,648,648,648,648,0
20230821,165400,86061711,648,648,648,648,0
20230821,165300,86061711,648,648,648,648,0
20230821,165200,86061711,648,648,648,648,0
20230821,165100,86061711,648,648,648,648,0
20230821,165000,86061711,648,648,648,648,0
20230821,164900,86061711,648,648,648,648,0
20230821,164800,86061711,648,648,648,648,0
20230821,164700,86061711,648,648,648,648,0
20230821,164600,86061711,648,648,648,648,0
20230821,164500,86061711,648,648,648,648,0
20230821,164400,86061711,648,648,648,648,0
20230821,164300,86061711,648,648,648,648,0
20230821,164200,86061711,648,648,648,648,0
20230821,164100,86061711,648,648,648,648,15182
20230821,164000,86061711,648,648,648,648,0
20230821,163900,86061711,648,648,648,648,0
20230821,163800,86061711,648,648,648,648,0
20230821,163700,86061711,648,648,648,648,0
20230821,163600,86061711,648,648,648,648,0
20230821,163500,86061711,648,648,648,648,0
20230821,163400,86061711,648,648,648,648,0
20230821,163300,86061711,648,648,648,648,0
20230821,163200,86061711,648,648,648,648,0
20230821,163100,86061711,648,648,648,648,0
20230821,163000,86061711,648,648,648,648,0
20230821,162900,86061711,648,648,648,648,0
20230821,162800,86061711,648,648,648,648,0
20230821,162700,86061711,648,648,648,648,0
20230821,162600,86061711,648,648,648,648,0
20230821,162500,86061711,648,648,648,648,0
20230821,162400,86061711,648,648,648,648,0
20230821,162300,86061711,648,648,648,648,0
20230821,162200,86061711,648,648,648,648,0
20230821,162100,86061711,648,648,648,648,0
20230821,162000,86061711,648,648,648,648,0
20230821,161900,86061711,648,648,648,648,0
20230821,161800,86061711,648,648,648,648,0
20230821,161700,86061711,648,648,648,648,0
20230821,161600,86061711,648,648,648,648,0
20230821,161500,86061711,648,648,648,648,0
20230821,161400,86061711,648,648,648,648,0
20230821,161300,86061711,648,648,648,648,0
20230821,161200,86061711,648,648,648,648,0
20230821,161100,86061711,648,648,648,648,15182
20230821,161000,86061711,648,648,648,648,0
20230821,160900,86061711,648,648,648,648,0
20230821,160800,86061711,648,648,648,648,0
20230821,160700,86061711,648,648,648,648,0
20230821,160600,86061711,648,648,648,648,0
20230821,160500,86061711,648,648,648,648,0
20230821,160400,86061711,648,648,648,648,0
20230821,160300,86061711,648,648,648,648,0
20230821,160200,86061711,648,648,648,648,0
20230821,160100,86061711,648,648,648,648,0
20230821,160000,86061711,648,648,648,648,0
20230821,155900,86061711,648,648,648,648,0
20230821,155800,86061711,648,648,648,648,0
20230821,155700,86061711,648,648,648,648,0
20230821,155600,86061711,648,648,648,648,0
20230821,155500,86061711,648,648,648,648,0
20230821,155400,86061711,648,648,648,648,0
20230821,155300,86061711,648,648,648,648,0
20230821,155200,86061711,648,648,648,648,0
20230821,155100,86061711,648,648,648,648,0
20230821,155000,86061711,648,648,648,648,0
20230821,154900,86061711,648,648,648,648,0
20230821,154800,86061711,648,648,648,648,0
20230821,154700,86061711,648,648,648,648,0
20230821,154600,86061711,648,648,648,648,0
20230821,154500,86061711,648,648,648,648,0
20230821,154400,86061711,648,648,648,648,0
20230821,154300,86061711,648,648,648,648,0
20230821,154200,86061711,648,648,648,648,0
20230821,154100,86061711,648,648,648,648,15182
20230821,154000,86061711,648,648,648,648,0
20230821,153900,86061711,648,648,648,648,0
20230821,153800,86061711,648,648,648,648,0
20230821,153700,86061711,648,648,648,648,0
20230821,153600,86061711,648,648,648,648,0
20230821,153500,86061711,648,648,648,648,0
20230821,153400,86061711,648,648,648,648,0
20230821,153300,86061711,648,648,648,648,0
20230821,153200,86061711,648,648,648,648,0
20230821,153100,86061711,648,648,648,648,0
20230821,153000,86061711,648,648,648,648,15182
20230821,152900,76223775,662,662,662,662,0
20230821,152800,76223775,662,662,662,662,0
20230821,152700,76223775,662,662,662,662,0
20230821,152600,76223775,662,662,662,662,0
20230821,152500,76223775,662,662,662,662,0
20230821,152400,76223775,662,662,662,662,0
20230821,152300,76223775,662,662,662,662,0
20230821,152200,76223775,662,662,662,662,0
20230821,152100,76223775,662,662,662,662,0
20230821,152000,76223775,662,662,662,662,0
20230821,151900,76223775,662,662,662,662,0
20230821,151800,76223775,662,662,662,662,0
20230821,151700,76223775,662,662,662,662,0
20230821,151600,76223775,662,662,662,662,0
20230821,151500,76223775,662,662,662,662,0
20230821,151400,76223775,662,662,662,662,340
20230821,151300,75998695,662,662,662,662,181
20230821,151200,75878873,662,662,662,662,0
20230821,151100,75878873,662,662,662,662,0
20230821,151000,75878873,662,662,662,662,250
20230821,150900,75713373,662,662,662,662,0
20230821,150800,75713373,662,662,662,662,0
20230821,150700,75713373,662,662,662,662,800
20230821,150600,75183773,658,662,662,658,613
20230821,150500,74778419,662,661,662,661,72
20230821,150400,74730822,661,661,661,661,0
20230821,150300,74730822,661,661,661,661,1
20230821,150200,74730161,661,660,661,660,631
20230821,150100,74313079,660,660,660,660,0
20230821,150000,74313079,660,660,660,658,1215
20230821,145900,73511985,660,660,660,660,99
20230821,145800,73446645,660,660,660,660,0
20230821,145700,73446645,660,660,660,660,0
20230821,145600,73446645,660,660,660,660,100
20230821,145500,73380645,660,660,660,660,15
20230821,145400,73370745,660,660,660,660,502
20230821,145300,73039425,660,660,660,660,500
20230821,145200,72709425,655,660,660,655,8133
20230821,145100,67373933,661,661,661,661,15
20230821,145000,67364018,660,664,664,660,15422
20230821,144900,57173903,660,660,660,660,0
20230821,144800,57173903,660,660,660,660,0
20230821,144700,57173903,660,669,669,660,9349
20230821,144600,50977394,669,669,669,669,0
20230821,144500,50977394,669,669,669,669,0
20230821,144400,50977394,669,669,669,669,0
20230821,144300,50977394,669,669,669,669,2000
20230821,144200,49639394,670,672,672,669,9128
20230821,144100,43520648,671,675,675,671,2240
20230821,144000,42014931,680,680,680,680,0
20230821,143900,42014931,680,680,680,680,0
20230821,143800,42014931,680,680,680,680,0
20230821,143700,42014931,680,680,680,680,0
20230821,143600,42014931,680,680,680,680,0
20230821,143500,42014931,680,680,680,680,1
20230821,143400,42014251,680,680,680,680,1
20230821,143300,42013571,674,674,674,674,10
20230821,143200,42006831,676,676,676,676,0
20230821,143100,42006831,676,676,676,676,0
20230821,143000,42006831,676,676,676,676,0
20230821,142900,42006831,676,676,676,676,0
20230821,142800,42006831,676,676,676,676,0
20230821,142700,42006831,676,676,676,676,0
20230821,142600,42006831,676,676,676,676,0
20230821,142500,42006831,676,676,676,676,0
20230821,142400,42006831,676,676,676,676,0
20230821,142300,42006831,676,676,676,676,0
20230821,142200,42006831,676,676,676,676,0
20230821,142100,42006831,676,676,676,676,0
20230821,142000,42006831,676,676,676,676,0
20230821,141900,42006831,676,676,676,676,0
20230821,141800,42006831,676,676,676,676,0
20230821,141700,42006831,676,676,676,676,142
20230821,141600,41910839,677,677,677,677,0
20230821,141500,41910839,677,677,677,677,1
20230821,141400,41910162,675,675,675,675,0
20230821,141300,41910162,675,675,675,675,0
20230821,141200,41910162,675,675,675,675,0
20230821,141100,41910162,675,675,675,675,0
20230821,141000,41910162,675,675,675,675,2612
20230821,140900,40147062,675,675,675,675,1000
20230821,140800,39472062,673,673,673,673,0
20230821,140700,39472062,673,673,673,673,1
20230821,140600,39471389,671,671,671,671,0
20230821,140500,39471389,671,671,671,671,0
20230821,140400,39471389,671,671,671,671,0
20230821,140300,39471389,671,671,671,671,0
20230821,140200,39471389,671,675,675,671,1500
20230821,140100,38461039,675,675,675,675,140
20230821,140000,38366539,675,675,675,675,573
20230821,135900,37979764,675,675,675,675,0
20230821,135800,37979764,675,675,675,675,0
20230821,135700,37979764,675,675,675,675,0
20230821,135600,37979764,675,675,675,675,0
20230821,135500,37979764,675,675,675,675,0
20230821,135400,37979764,675,675,675,675,0
20230821,135300,37979764,675,675,675,675,0
20230821,135200,37979764,675,675,675,675,0
20230821,135100,37979764,675,675,675,675,0
20230821,135000,37979764,675,675,675,675,0
20230821,134900,37979764,675,675,675,675,0
20230821,134800,37979764,675,675,675,675,0
20230821,134700,37979764,675,675,675,675,0
20230821,134600,37979764,675,675,675,675,1427
20230821,134500,37016539,675,675,675,675,1000
20230821,134400,36341539,674,674,674,674,0
20230821,134300,36341539,674,674,674,674,0
20230821,134200,36341539,674,674,674,674,0
20230821,134100,36341539,674,674,674,674,73
20230821,134000,36292337,674,674,674,674,0
20230821,133900,36292337,674,674,674,674,0
20230821,133800,36292337,674,674,674,674,5927
20230821,133700,32297539,674,674,674,674,0
20230821,133600,32297539,674,674,674,674,0
20230821,133500,32297539,674,674,674,674,0
20230821,133400,32297539,674,674,674,674,0
20230821,133300,32297539,674,674,674,674,0
20230821,133200,32297539,674,674,674,674,0
20230821,133100,32297539,674,674,674,674,0
20230821,133000,32297539,674,674,674,674,0
20230821,132900,32297539,674,674,674,674,0
20230821,132800,32297539,674,674,674,674,42
20230821,132700,32269231,674,674,674,674,0
20230821,132600,32269231,674,674,674,674,0
20230821,132500,32269231,674,674,674,674,0
20230821,132400,32269231,674,674,674,674,0
20230821,132300,32269231,674,674,674,674,0
20230821,132200,32269231,674,674,674,674,0
20230821,132100,32269231,674,674,674,674,0
20230821,132000,32269231,674,674,674,674,0
20230821,131900,32269231,674,674,674,674,0
20230821,131800,32269231,674,674,674,674,1
20230821,131700,32268557,669,669,669,669,0
20230821,131600,32268557,669,669,669,669,0
20230821,131500,32268557,669,669,669,669,0
20230821,131400,32268557,669,669,669,669,0
20230821,131300,32268557,669,669,669,669,0
20230821,131200,32268557,669,669,669,669,0
20230821,131100,32268557,669,669,669,669,0
20230821,131000,32268557,669,669,669,669,0
20230821,130900,32268557,669,669,669,669,0
20230821,130800,32268557,669,669,669,669,0
20230821,130700,32268557,669,669,669,669,0
20230821,130600,32268557,669,669,669,669,0
20230821,130500,32268557,669,669,669,669,0
20230821,130400,32268557,669,669,669,669,0
20230821,130300,32268557,669,669,669,669,0
20230821,130200,32268557,669,669,669,669,0
20230821,130100,32268557,669,669,669,669,0
20230821,130000,32268557,669,669,669,669,0
20230821,125900,32268557,669,669,669,669,0
20230821,125800,32268557,669,669,669,669,0
20230821,125700,32268557,669,669,669,669,0
20230821,125600,32268557,669,669,669,669,0
20230821,125500,32268557,669,669,669,669,0
20230821,125400,32268557,669,669,669,669,0
20230821,125300,32268557,669,671,671,669,1000
20230821,125200,31599495,671,671,671,671,0
20230821,125100,31599495,671,671,671,671,0
20230821,125000,31599495,671,671,671,671,7
20230821,124900,31594798,674,674,674,674,0
20230821,124800,31594798,674,674,674,674,0
20230821,124700,31594798,674,674,674,674,0
20230821,124600,31594798,674,674,674,674,0
20230821,124500,31594798,674,674,674,674,0
20230821,124400,31594798,674,674,674,674,0
20230821,124300,31594798,674,674,674,674,0
20230821,124200,31594798,674,674,674,674,0
20230821,124100,31594798,674,674,674,674,0
20230821,124000,31594798,674,674,674,674,0
20230821,123900,31594798,674,674,674,674,0
20230821,123800,31594798,674,674,674,674,0
20230821,123700,31594798,674,674,674,674,0
20230821,123600,31594798,674,674,674,674,69
20230821,123500,31548292,669,669,669,669,0
20230821,123400,31548292,669,669,669,669,0
20230821,123300,31548292,669,669,669,669,0
20230821,123200,31548292,669,669,669,669,0
20230821,123100,31548292,669,669,669,669,2793
20230821,123000,29679775,669,669,669,669,0
20230821,122900,29679775,669,669,669,669,130
20230821,122800,29592805,669,669,669,669,1
20230821,122700,29592136,675,675,675,675,0
20230821,122600,29592136,675,675,675,675,0
20230821,122500,29592136,675,675,675,675,0
20230821,122400,29592136,675,675,675,675,0
20230821,122300,29592136,675,675,675,675,0
20230821,122200,29592136,675,675,675,675,0
20230821,122100,29592136,675,675,675,675,0
20230821,122000,29592136,675,675,675,675,0
20230821,121900,29592136,675,675,675,675,0
20230821,121800,29592136,675,675,675,675,0
20230821,121700,29592136,675,675,675,675,0
20230821,121600,29592136,675,675,675,675,110
20230821,121500,29517886,675,675,675,675,0
20230821,121400,29517886,675,675,675,675,0
20230821,121300,29517886,675,675,675,675,0
20230821,121200,29517886,675,675,675,675,0
20230821,121100,29517886,675,675,675,675,0
20230821,121000,29517886,675,675,675,675,0
20230821,120900,29517886,675,675,675,675,0
20230821,120800,29517886,675,675,675,675,0
20230821,120700,29517886,675,675,675,675,0
20230821,120600,29517886,675,675,675,675,0
20230821,120500,29517886,675,675,675,675,0
20230821,120400,29517886,675,675,675,675,8
20230821,120300,29512486,675,675,675,675,10
20230821,120200,29505736,675,675,675,675,10
20230821,120100,29498986,675,675,675,675,0
20230821,120000,29498986,675,675,675,675,0
20230821,115900,29498986,675,675,675,675,0
20230821,115800,29498986,675,675,675,675,0
20230821,115700,29498986,675,675,675,675,0
20230821,115600,29498986,675,675,675,675,0
20230821,115500,29498986,675,675,675,675,0
20230821,115400,29498986,675,675,675,675,0
20230821,115300,29498986,675,675,675,675,0
20230821,115200,29498986,675,675,675,675,0
20230821,115100,29498986,675,675,675,675,0
20230821,115000,29498986,675,675,675,675,0
20230821,114900,29498986,675,675,675,675,0
20230821,114800,29498986,675,675,675,675,0
20230821,114700,29498986,675,675,675,675,0
20230821,114600,29498986,675,675,675,675,0
20230821,114500,29498986,675,675,675,675,0
20230821,114400,29498986,675,675,675,675,0
20230821,114300,29498986,675,675,675,675,0
20230821,114200,29498986,675,675,675,675,0
20230821,114100,29498986,675,675,675,675,0
20230821,114000,29498986,675,675,675,675,0
20230821,113900,29498986,675,675,675,675,0
20230821,113800,29498986,675,675,675,675,0
20230821,113700,29498986,675,675,675,675,0
20230821,113600,29498986,675,675,675,675,0
20230821,113500,29498986,675,675,675,675,0
20230821,113400,29498986,675,675,675,675,1
20230821,113300,29498311,675,675,675,675,0
20230821,113200,29498311,675,675,675,675,0
20230821,113100,29498311,675,675,675,675,0
20230821,113000,29498311,675,675,675,675,0
20230821,112900,29498311,675,675,675,675,0
20230821,112800,29498311,675,675,675,675,0
20230821,112700,29498311,675,675,675,675,0
20230821,112600,29498311,675,675,675,675,0
20230821,112500,29498311,675,675,675,675,14
20230821,112400,29488861,675,675,675,675,6
20230821,112300,29484811,675,675,675,675,1
20230821,112200,29484136,675,675,675,675,1
20230821,112100,29483461,668,668,668,668,0
20230821,112000,29483461,668,672,672,668,999
20230821,111900,28813598,672,672,672,672,0
20230821,111800,28813598,672,672,672,672,0
20230821,111700,28813598,672,672,672,672,0
20230821,111600,28813598,672,672,672,672,0
20230821,111500,28813598,672,672,672,672,0
20230821,111400,28813598,672,672,672,672,0
20230821,111300,28813598,672,672,672,672,101
20230821,111200,28745726,671,671,671,671,0
20230821,111100,28745726,671,671,671,671,0
20230821,111000,28745726,671,671,671,671,0
20230821,110900,28745726,671,671,671,671,0
20230821,110800,28745726,671,671,671,671,0
20230821,110700,28745726,671,671,671,671,0
20230821,110600,28745726,671,671,671,671,0
20230821,110500,28745726,671,671,671,671,0
20230821,110400,28745726,671,671,671,671,0
20230821,110300,28745726,671,671,671,671,0
20230821,110200,28745726,671,671,671,671,163
20230821,110100,28636353,675,675,675,675,0
20230821,110000,28636353,675,675,675,675,1300
20230821,105900,27758853,674,674,674,674,0
20230821,105800,27758853,674,674,674,674,0
20230821,105700,27758853,674,674,674,674,0
20230821,105600,27758853,674,674,674,674,0
20230821,105500,27758853,674,672,674,672,3000
20230821,105400,25737545,672,672,672,672,0
20230821,105300,25737545,672,672,672,672,0
20230821,105200,25737545,672,672,672,672,10
20230821,105100,25730825,674,674,674,674,0
20230821,105000,25730825,674,674,674,674,0
20230821,104900,25730825,674,674,674,674,0
20230821,104800,25730825,674,674,674,674,0
20230821,104700,25730825,674,674,674,674,0
20230821,104600,25730825,674,674,674,674,0
20230821,104500,25730825,674,674,674,674,0
20230821,104400,25730825,674,674,674,674,0
20230821,104300,25730825,674,674,674,674,0
20230821,104200,25730825,674,674,674,674,8
20230821,104100,25725433,669,669,669,669,0
20230821,104000,25725433,669,669,669,669,0
20230821,103900,25725433,669,669,669,669,0
20230821,103800,25725433,669,669,669,669,0
20230821,103700,25725433,669,669,669,669,0
20230821,103600,25725433,669,669,669,669,0
20230821,103500,25725433,669,669,669,669,0
20230821,103400,25725433,669,669,669,669,0
20230821,103300,25725433,669,669,669,669,0
20230821,103200,25725433,669,669,669,669,0
20230821,103100,25725433,669,669,669,669,0
20230821,103000,25725433,669,669,669,669,0
20230821,102900,25725433,669,669,669,669,0
20230821,102800,25725433,669,669,669,669,0
20230821,102700,25725433,669,671,671,669,1000
20230821,102600,25055940,670,671,671,670,266
20230821,102500,24877504,677,677,677,677,0
20230821,102400,24877504,677,677,677,677,0
20230821,102300,24877504,677,677,677,677,0
20230821,102200,24877504,677,677,677,677,15
20230821,102100,24867349,677,677,677,677,0
20230821,102000,24867349,677,677,677,677,0
20230821,101900,24867349,677,677,677,677,149
20230821,101800,24766476,670,677,677,670,10064
20230821,101700,18002363,678,678,678,678,0
20230821,101600,18002363,678,678,678,678,0
20230821,101500,18002363,678,678,678,678,4
20230821,101400,17999651,678,678,678,678,7
20230821,101300,17994905,677,677,677,677,114
20230821,101200,17917727,678,679,679,678,88
20230821,101100,17858061,681,681,681,681,1
20230821,101000,17857380,678,678,678,678,107
20230821,100900,17784834,678,678,678,678,97
20230821,100800,17719068,678,677,678,677,81
20230821,100700,17664230,680,680,680,680,1
20230821,100600,17663550,680,680,680,680,43
20230821,100500,17634310,680,680,680,680,106
20230821,100400,17562230,681,681,681,681,0
20230821,100300,17562230,681,681,681,681,0
20230821,100200,17562230,681,679,681,679,100
20230821,100100,17494323,679,679,679,679,0
20230821,100000,17494323,679,679,679,679,5
20230821,095900,17490928,679,679,679,679,30
20230821,095800,17470558,679,679,679,679,0
20230821,095700,17470558,679,679,679,679,0
20230821,095600,17470558,679,679,679,679,0
20230821,095500,17470558,679,679,679,679,10
20230821,095400,17463768,679,679,679,679,20
20230821,095300,17450188,679,679,679,679,0
20230821,095200,17450188,679,679,679,679,10
20230821,095100,17443398,679,679,679,679,0
20230821,095000,17443398,679,679,679,679,0
20230821,094900,17443398,679,679,679,679,0
20230821,094800,17443398,679,679,679,679,0
20230821,094700,17443398,679,679,679,679,0
20230821,094600,17443398,679,676,679,676,2718
20230821,094500,15605305,674,674,674,674,0
20230821,094400,15605305,674,674,674,674,0
20230821,094300,15605305,674,674,674,674,0
20230821,094200,15605305,674,674,674,674,0
20230821,094100,15605305,674,674,674,674,0
20230821,094000,15605305,674,674,674,674,510
20230821,093900,15261565,676,676,676,676,0
20230821,093800,15261565,676,676,676,676,0
20230821,093700,15261565,676,676,676,676,0
20230821,093600,15261565,676,676,676,676,10
20230821,093500,15254805,676,676,676,676,0
20230821,093400,15254805,676,676,676,676,0
20230821,093300,15254805,676,676,676,676,3
20230821,093200,15252777,675,675,675,675,0
20230821,093100,15252777,675,675,675,675,0
20230821,093000,15252777,675,675,675,675,10
20230821,092900,15246027,674,674,674,674,114
20230821,092800,15169191,673,673,673,673,0
20230821,092700,15169191,673,671,673,671,3527
20230821,092600,12802374,670,670,670,670,20
20230821,092500,12788974,670,670,670,670,0
20230821,092400,12788974,670,670,670,670,0
20230821,092300,12788974,670,670,670,670,0
20230821,092200,12788974,670,670,670,670,0
20230821,092100,12788974,670,670,670,670,100
20230821,092000,12721974,671,671,671,671,0
20230821,091900,12721974,671,671,671,671,0
20230821,091800,12721974,671,671,671,671,0
20230821,091700,12721974,671,671,671,671,0
20230821,091600,12721974,671,671,671,671,0
20230821,091500,12721974,671,671,671,671,1
20230821,091400,12721303,669,669,669,669,0
20230821,091300,12721303,669,669,669,669,0
20230821,091200,12721303,669,669,669,669,0
20230821,091100,12721303,669,669,669,669,0
20230821,091000,12721303,669,669,669,669,0
20230821,090900,12721303,669,669,669,669,0
20230821,090800,12721303,669,669,669,668,617
20230821,090700,12309065,671,671,671,671,20
20230821,090600,12295645,671,671,671,671,0
20230821,090500,12295645,671,671,671,671,0
20230821,090400,12295645,671,671,671,671,0
20230821,090300,12295645,671,671,671,671,50
20230821,090200,12262095,671,667,671,667,6126
20230821,090100,8169369,667,667,667,667,1
20230821,090000,8168702,664,664,664,661,12305