KissMeData/001020/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183200,97717901,865,865,865,865,1957
20230802,183100,97717901,865,865,865,865,0
20230802,183000,97717901,865,865,865,865,0
20230802,182900,97717901,865,865,865,865,0
20230802,182800,97717901,865,865,865,865,0
20230802,182700,97717901,865,865,865,865,0
20230802,182600,97717901,865,865,865,865,0
20230802,182500,97717901,865,865,865,865,0
20230802,182400,97717901,865,865,865,865,0
20230802,182300,97717901,865,865,865,865,0
20230802,182200,97717901,865,865,865,865,0
20230802,182100,97717901,865,865,865,865,0
20230802,182000,97717901,865,865,865,865,0
20230802,181900,97717901,865,865,865,865,0
20230802,181800,97717901,865,865,865,865,0
20230802,181700,97717901,865,865,865,865,0
20230802,181600,97717901,865,865,865,865,0
20230802,181500,97717901,865,865,865,865,0
20230802,181400,97717901,865,865,865,865,0
20230802,181300,97717901,865,865,865,865,0
20230802,181200,97717901,865,865,865,865,0
20230802,181100,97717901,865,865,865,865,0
20230802,181000,97717901,865,865,865,865,0
20230802,180900,97717901,865,865,865,865,0
20230802,180800,97717901,865,865,865,865,0
20230802,180700,97717901,865,865,865,865,0
20230802,180600,97717901,865,865,865,865,0
20230802,180500,97717901,865,865,865,865,0
20230802,180400,97717901,865,865,865,865,0
20230802,180300,97717901,865,865,865,865,0
20230802,180200,97717901,865,865,865,865,1957
20230802,180100,97717901,865,865,865,865,0
20230802,180000,97717901,865,865,865,865,0
20230802,175900,97717901,865,865,865,865,0
20230802,175800,97717901,865,865,865,865,0
20230802,175700,97717901,865,865,865,865,0
20230802,175600,97717901,865,865,865,865,0
20230802,175500,97717901,865,865,865,865,0
20230802,175400,97717901,865,865,865,865,0
20230802,175300,97717901,865,865,865,865,0
20230802,175200,97717901,865,865,865,865,0
20230802,175100,97717901,865,865,865,865,0
20230802,175000,97717901,865,865,865,865,0
20230802,174900,97717901,865,865,865,865,0
20230802,174800,97717901,865,865,865,865,0
20230802,174700,97717901,865,865,865,865,0
20230802,174600,97717901,865,865,865,865,0
20230802,174500,97717901,865,865,865,865,0
20230802,174400,97717901,865,865,865,865,0
20230802,174300,97717901,865,865,865,865,0
20230802,174200,97717901,865,865,865,865,0
20230802,174100,97717901,865,865,865,865,0
20230802,174000,97717901,865,865,865,865,0
20230802,173900,97717901,865,865,865,865,0
20230802,173800,97717901,865,865,865,865,0
20230802,173700,97717901,865,865,865,865,0
20230802,173600,97717901,865,865,865,865,0
20230802,173500,97717901,865,865,865,865,0
20230802,173400,97717901,865,865,865,865,0
20230802,173300,97717901,865,865,865,865,0
20230802,173200,97717901,865,865,865,865,1957
20230802,173100,97717901,865,865,865,865,0
20230802,173000,97717901,865,865,865,865,0
20230802,172900,97717901,865,865,865,865,0
20230802,172800,97717901,865,865,865,865,0
20230802,172700,97717901,865,865,865,865,0
20230802,172600,97717901,865,865,865,865,0
20230802,172500,97717901,865,865,865,865,0
20230802,172400,97717901,865,865,865,865,0
20230802,172300,97717901,865,865,865,865,0
20230802,172200,97717901,865,865,865,865,0
20230802,172100,97717901,865,865,865,865,0
20230802,172000,97717901,865,865,865,865,0
20230802,171900,97717901,865,865,865,865,0
20230802,171800,97717901,865,865,865,865,0
20230802,171700,97717901,865,865,865,865,0
20230802,171600,97717901,865,865,865,865,0
20230802,171500,97717901,865,865,865,865,0
20230802,171400,97717901,865,865,865,865,0
20230802,171300,97717901,865,865,865,865,0
20230802,171200,97717901,865,865,865,865,0
20230802,171100,97717901,865,865,865,865,0
20230802,171000,97717901,865,865,865,865,0
20230802,170900,97717901,865,865,865,865,0
20230802,170800,97717901,865,865,865,865,0
20230802,170700,97717901,865,865,865,865,0
20230802,170600,97717901,865,865,865,865,0
20230802,170500,97717901,865,865,865,865,0
20230802,170400,97717901,865,865,865,865,0
20230802,170300,97717901,865,865,865,865,0
20230802,170200,97717901,865,865,865,865,1957
20230802,170100,97717901,865,865,865,865,0
20230802,170000,97717901,865,865,865,865,0
20230802,165900,97717901,865,865,865,865,0
20230802,165800,97717901,865,865,865,865,0
20230802,165700,97717901,865,865,865,865,0
20230802,165600,97717901,865,865,865,865,0
20230802,165500,97717901,865,865,865,865,0
20230802,165400,97717901,865,865,865,865,0
20230802,165300,97717901,865,865,865,865,0
20230802,165200,97717901,865,865,865,865,0
20230802,165100,97717901,865,865,865,865,0
20230802,165000,97717901,865,865,865,865,0
20230802,164900,97717901,865,865,865,865,0
20230802,164800,97717901,865,865,865,865,0
20230802,164700,97717901,865,865,865,865,0
20230802,164600,97717901,865,865,865,865,0
20230802,164500,97717901,865,865,865,865,0
20230802,164400,97717901,865,865,865,865,0
20230802,164300,97717901,865,865,865,865,0
20230802,164200,97717901,865,865,865,865,0
20230802,164100,97717901,865,865,865,865,0
20230802,164000,97717901,865,865,865,865,0
20230802,163900,97717901,865,865,865,865,0
20230802,163800,97717901,865,865,865,865,0
20230802,163700,97717901,865,865,865,865,0
20230802,163600,97717901,865,865,865,865,0
20230802,163500,97717901,865,865,865,865,0
20230802,163400,97717901,865,865,865,865,0
20230802,163300,97717901,865,865,865,865,0
20230802,163200,97717901,865,865,865,865,1957
20230802,163100,97717901,865,865,865,865,0
20230802,163000,97717901,865,865,865,865,0
20230802,162900,97717901,865,865,865,865,0
20230802,162800,97717901,865,865,865,865,0
20230802,162700,97717901,865,865,865,865,0
20230802,162600,97717901,865,865,865,865,0
20230802,162500,97717901,865,865,865,865,0
20230802,162400,97717901,865,865,865,865,0
20230802,162300,97717901,865,865,865,865,0
20230802,162200,97717901,865,865,865,865,0
20230802,162100,97717901,865,865,865,865,0
20230802,162000,97717901,865,865,865,865,0
20230802,161900,97717901,865,865,865,865,0
20230802,161800,97717901,865,865,865,865,0
20230802,161700,97717901,865,865,865,865,0
20230802,161600,97717901,865,865,865,865,0
20230802,161500,97717901,865,865,865,865,0
20230802,161400,97717901,865,865,865,865,0
20230802,161300,97717901,865,865,865,865,0
20230802,161200,97717901,865,865,865,865,0
20230802,161100,97717901,865,865,865,865,0
20230802,161000,97717901,865,865,865,865,0
20230802,160900,97717901,865,865,865,865,0
20230802,160800,97717901,865,865,865,865,0
20230802,160700,97717901,865,865,865,865,0
20230802,160600,97717901,865,865,865,865,0
20230802,160500,97717901,865,865,865,865,0
20230802,160400,97717901,865,865,865,865,0
20230802,160300,97717901,865,865,865,865,0
20230802,160200,97717901,865,865,865,865,1957
20230802,160100,97717901,865,865,865,865,0
20230802,160000,97717901,865,865,865,865,0
20230802,155900,97717901,865,865,865,865,0
20230802,155800,97717901,865,865,865,865,0
20230802,155700,97717901,865,865,865,865,0
20230802,155600,97717901,865,865,865,865,0
20230802,155500,97717901,865,865,865,865,0
20230802,155400,97717901,865,865,865,865,0
20230802,155300,97717901,865,865,865,865,0
20230802,155200,97717901,865,865,865,865,0
20230802,155100,97717901,865,865,865,865,0
20230802,155000,97717901,865,865,865,865,0
20230802,154900,97717901,865,865,865,865,0
20230802,154800,97717901,865,865,865,865,0
20230802,154700,97717901,865,865,865,865,0
20230802,154600,97717901,865,865,865,865,0
20230802,154500,97717901,865,865,865,865,0
20230802,154400,97717901,865,865,865,865,0
20230802,154300,97717901,865,865,865,865,0
20230802,154200,97717901,865,865,865,865,0
20230802,154100,97717901,865,865,865,865,0
20230802,154000,97717901,865,865,865,865,0
20230802,153900,97717901,865,865,865,865,0
20230802,153800,97717901,865,865,865,865,0
20230802,153700,97717901,865,865,865,865,0
20230802,153600,97717901,865,865,865,865,0
20230802,153500,97717901,865,865,865,865,0
20230802,153400,97717901,865,865,865,865,0
20230802,153300,97717901,865,865,865,865,0
20230802,153200,97717901,865,865,865,865,1957
20230802,153100,97717901,865,865,865,865,0
20230802,153000,97717901,865,865,865,865,1957
20230802,152900,96025096,870,870,870,870,0
20230802,152800,96025096,870,870,870,870,0
20230802,152700,96025096,870,870,870,870,0
20230802,152600,96025096,870,870,870,870,0
20230802,152500,96025096,870,870,870,870,0
20230802,152400,96025096,870,870,870,870,0
20230802,152300,96025096,870,870,870,870,0
20230802,152200,96025096,870,870,870,870,0
20230802,152100,96025096,870,870,870,870,0
20230802,152000,96025096,870,870,870,870,0
20230802,151900,96025096,870,870,870,870,0
20230802,151800,96025096,870,870,870,870,0
20230802,151700,96025096,870,866,870,866,2674
20230802,151600,93709061,866,866,866,866,607
20230802,151500,93183399,866,866,866,866,66
20230802,151400,93126243,866,866,866,866,167
20230802,151300,92981621,865,865,865,865,0
20230802,151200,92981621,865,865,865,864,1689
20230802,151100,91522070,865,865,865,865,0
20230802,151000,91522070,865,865,865,865,0
20230802,150900,91522070,865,865,865,865,240
20230802,150800,91314470,865,865,865,865,259
20230802,150700,91090435,864,864,864,864,0
20230802,150600,91090435,864,864,864,864,0
20230802,150500,91090435,864,864,864,864,0
20230802,150400,91090435,864,864,864,864,11
20230802,150300,91080931,865,865,865,865,0
20230802,150200,91080931,865,865,865,865,0
20230802,150100,91080931,865,864,865,864,263
20230802,150000,90853685,865,865,865,865,2
20230802,145900,90851955,865,865,865,865,0
20230802,145800,90851955,865,865,865,865,0
20230802,145700,90851955,865,865,865,865,634
20230802,145600,90303545,865,865,865,865,1
20230802,145500,90302680,865,865,865,865,55
20230802,145400,90255105,866,866,866,866,0
20230802,145300,90255105,866,866,866,866,88
20230802,145200,90178897,866,866,866,866,0
20230802,145100,90178897,866,866,866,866,0
20230802,145000,90178897,866,866,866,866,336
20230802,144900,89887921,866,866,866,866,0
20230802,144800,89887921,866,866,866,866,0
20230802,144700,89887921,866,864,866,864,2
20230802,144600,89886191,863,863,863,863,0
20230802,144500,89886191,863,863,863,863,0
20230802,144400,89886191,863,864,864,863,301
20230802,144300,89626427,866,866,866,866,9
20230802,144200,89618633,866,866,866,866,0
20230802,144100,89618633,866,866,866,866,0
20230802,144000,89618633,866,866,866,866,0
20230802,143900,89618633,866,865,866,865,6252
20230802,143800,84205810,865,865,865,865,0
20230802,143700,84205810,865,865,865,865,0
20230802,143600,84205810,865,865,865,865,0
20230802,143500,84205810,865,865,865,865,1651
20230802,143400,82777695,865,865,865,865,0
20230802,143300,82777695,865,865,865,865,0
20230802,143200,82777695,865,865,865,865,0
20230802,143100,82777695,865,865,865,865,10
20230802,143000,82769045,865,865,865,865,0
20230802,142900,82769045,865,865,865,865,0
20230802,142800,82769045,865,865,865,865,0
20230802,142700,82769045,865,865,865,865,0
20230802,142600,82769045,865,865,865,865,10
20230802,142500,82760395,863,863,863,863,0
20230802,142400,82760395,863,862,863,862,44
20230802,142300,82722454,862,862,862,862,0
20230802,142200,82722454,862,862,862,862,0
20230802,142100,82722454,862,862,862,862,0
20230802,142000,82722454,862,862,862,862,0
20230802,141900,82722454,862,862,862,862,0
20230802,141800,82722454,862,862,862,862,0
20230802,141700,82722454,862,862,862,862,0
20230802,141600,82722454,862,862,862,862,14
20230802,141500,82710386,863,863,863,863,0
20230802,141400,82710386,863,863,863,863,0
20230802,141300,82710386,863,863,863,863,1
20230802,141200,82709523,861,861,861,861,0
20230802,141100,82709523,861,861,861,861,0
20230802,141000,82709523,861,861,861,861,0
20230802,140900,82709523,861,861,861,861,0
20230802,140800,82709523,861,861,861,861,0
20230802,140700,82709523,861,861,861,861,1
20230802,140600,82708662,861,861,861,861,1
20230802,140500,82707801,861,861,861,861,2671
20230802,140400,80408070,861,861,861,861,100
20230802,140300,80321970,861,861,861,861,50
20230802,140200,80278920,861,861,861,861,0
20230802,140100,80278920,861,861,861,861,0
20230802,140000,80278920,861,861,861,861,0
20230802,135900,80278920,861,861,861,861,0
20230802,135800,80278920,861,861,861,861,0
20230802,135700,80278920,861,861,861,861,0
20230802,135600,80278920,861,861,861,861,0
20230802,135500,80278920,861,861,861,861,0
20230802,135400,80278920,861,860,861,860,240
20230802,135300,80072380,861,861,861,861,0
20230802,135200,80072380,861,861,861,861,0
20230802,135100,80072380,861,861,861,861,0
20230802,135000,80072380,861,861,861,861,0
20230802,134900,80072380,861,861,861,861,1400
20230802,134800,78866980,860,860,860,860,0
20230802,134700,78866980,860,861,861,860,2
20230802,134600,78865259,861,861,861,861,0
20230802,134500,78865259,861,861,861,861,0
20230802,134400,78865259,861,861,861,861,0
20230802,134300,78865259,861,861,861,861,36
20230802,134200,78834263,861,861,861,861,0
20230802,134100,78834263,861,861,861,861,0
20230802,134000,78834263,861,861,861,861,0
20230802,133900,78834263,861,861,861,860,2215
20230802,133800,76927181,864,862,864,862,1283
20230802,133700,75821233,864,862,864,862,1343
20230802,133600,74663565,864,864,864,864,510
20230802,133500,74222925,864,864,864,864,7
20230802,133400,74216877,864,864,864,864,0
20230802,133300,74216877,864,864,864,864,0
20230802,133200,74216877,864,864,864,864,1
20230802,133100,74216013,863,863,863,863,0
20230802,133000,74216013,863,863,863,863,0
20230802,132900,74216013,863,863,863,863,0
20230802,132800,74216013,863,863,863,863,0
20230802,132700,74216013,863,863,863,863,0
20230802,132600,74216013,863,863,863,863,0
20230802,132500,74216013,863,863,863,863,0
20230802,132400,74216013,863,863,863,863,0
20230802,132300,74216013,863,863,863,863,0
20230802,132200,74216013,863,863,863,863,0
20230802,132100,74216013,863,864,864,863,2
20230802,132000,74214286,862,862,862,862,0
20230802,131900,74214286,862,862,862,862,0
20230802,131800,74214286,862,863,863,862,681
20230802,131700,73626944,864,864,864,864,0
20230802,131600,73626944,864,864,864,864,200
20230802,131500,73454144,864,864,864,864,3
20230802,131400,73451552,863,863,863,863,0
20230802,131300,73451552,863,863,863,863,0
20230802,131200,73451552,863,863,863,863,100
20230802,131100,73365252,863,863,863,863,160
20230802,131000,73227172,863,862,863,862,2461
20230802,130900,71103351,862,861,862,861,16
20230802,130800,71089567,862,862,862,862,0
20230802,130700,71089567,862,862,862,862,50
20230802,130600,71046467,862,862,862,862,0
20230802,130500,71046467,862,862,862,862,250
20230802,130400,70830967,861,861,861,861,0
20230802,130300,70830967,861,861,861,861,325
20230802,130200,70551142,860,860,860,860,0
20230802,130100,70551142,860,860,860,860,0
20230802,130000,70551142,860,860,860,860,0
20230802,125900,70551142,860,860,860,860,0
20230802,125800,70551142,860,860,860,860,524
20230802,125700,70100502,861,861,861,861,0
20230802,125600,70100502,861,861,861,861,0
20230802,125500,70100502,861,861,861,861,0
20230802,125400,70100502,861,861,861,861,0
20230802,125300,70100502,861,861,861,861,100
20230802,125200,70014402,861,861,861,861,0
20230802,125100,70014402,861,861,861,861,0
20230802,125000,70014402,861,861,861,861,0
20230802,124900,70014402,861,861,861,861,0
20230802,124800,70014402,861,861,861,861,0
20230802,124700,70014402,861,861,861,861,0
20230802,124600,70014402,861,861,861,861,0
20230802,124500,70014402,861,861,861,861,58
20230802,124400,69964464,861,861,861,861,0
20230802,124300,69964464,861,861,861,861,0
20230802,124200,69964464,861,861,861,861,21
20230802,124100,69946383,862,862,862,862,0
20230802,124000,69946383,862,862,862,862,0
20230802,123900,69946383,862,862,862,862,0
20230802,123800,69946383,862,862,862,862,0
20230802,123700,69946383,862,862,862,862,0
20230802,123600,69946383,862,862,862,862,200
20230802,123500,69773983,861,861,861,861,1
20230802,123400,69773122,862,862,862,862,0
20230802,123300,69773122,862,862,862,862,0
20230802,123200,69773122,862,862,862,862,0
20230802,123100,69773122,862,862,862,862,0
20230802,123000,69773122,862,862,862,862,0
20230802,122900,69773122,862,862,862,862,1
20230802,122800,69772260,862,862,862,862,0
20230802,122700,69772260,862,862,862,862,20
20230802,122600,69755020,862,862,862,862,0
20230802,122500,69755020,862,862,862,862,138
20230802,122400,69636064,862,862,862,862,63
20230802,122300,69581758,860,860,860,860,7
20230802,122200,69575738,860,860,860,860,60
20230802,122100,69524138,859,859,859,859,0
20230802,122000,69524138,859,859,859,859,0
20230802,121900,69524138,859,859,859,859,2
20230802,121800,69522420,859,859,859,859,0
20230802,121700,69522420,859,859,859,859,0
20230802,121600,69522420,859,859,859,859,0
20230802,121500,69522420,859,859,859,859,2005
20230802,121400,67800125,860,860,860,860,0
20230802,121300,67800125,860,863,863,860,1053
20230802,121200,66894539,863,863,863,863,0
20230802,121100,66894539,863,863,863,863,0
20230802,121000,66894539,863,863,863,863,0
20230802,120900,66894539,863,863,863,863,10
20230802,120800,66885909,866,860,866,860,239
20230802,120700,66680363,860,860,860,860,0
20230802,120600,66680363,860,860,860,860,0
20230802,120500,66680363,860,860,860,860,0
20230802,120400,66680363,860,860,860,860,20
20230802,120300,66663163,860,860,860,860,4
20230802,120200,66659723,860,860,860,860,0
20230802,120100,66659723,860,860,860,860,0
20230802,120000,66659723,860,860,860,860,0
20230802,115900,66659723,860,860,860,860,0
20230802,115800,66659723,860,860,860,860,0
20230802,115700,66659723,860,860,860,860,0
20230802,115600,66659723,860,860,860,860,0
20230802,115500,66659723,860,860,860,860,46
20230802,115400,66620163,857,858,858,857,10
20230802,115300,66611591,857,857,857,857,0
20230802,115200,66611591,857,857,857,857,0
20230802,115100,66611591,857,857,857,857,100
20230802,115000,66525891,856,856,856,856,0
20230802,114900,66525891,856,856,856,856,420
20230802,114800,66166371,857,857,857,857,0
20230802,114700,66166371,857,857,857,857,0
20230802,114600,66166371,857,857,857,857,0
20230802,114500,66166371,857,857,857,857,0
20230802,114400,66166371,857,857,857,857,0
20230802,114300,66166371,857,857,857,857,0
20230802,114200,66166371,857,857,857,857,0
20230802,114100,66166371,857,857,857,857,0
20230802,114000,66166371,857,857,857,857,0
20230802,113900,66166371,857,857,857,857,10
20230802,113800,66157801,857,857,857,857,0
20230802,113700,66157801,857,857,857,857,0
20230802,113600,66157801,857,856,860,856,84
20230802,113500,66085828,856,856,856,856,0
20230802,113400,66085828,856,856,856,856,0
20230802,113300,66085828,856,856,856,856,0
20230802,113200,66085828,856,855,856,855,145
20230802,113100,65961710,855,855,855,855,1323
20230802,113000,64830545,856,856,856,856,510
20230802,112900,64393985,855,855,855,855,1
20230802,112800,64393130,855,856,856,855,880
20230802,112700,63640230,855,856,856,855,5640
20230802,112600,58812916,856,861,861,856,9246
20230802,112500,50880442,859,859,859,859,5
20230802,112400,50876147,859,859,859,859,0
20230802,112300,50876147,859,859,859,859,0
20230802,112200,50876147,859,859,859,859,9
20230802,112100,50868416,859,859,859,859,92
20230802,112000,50789388,860,860,860,860,0
20230802,111900,50789388,860,860,860,860,22
20230802,111800,50770468,861,861,861,861,5
20230802,111700,50766163,861,861,862,861,12
20230802,111600,50755830,861,863,863,861,51
20230802,111500,50711861,864,864,864,864,0
20230802,111400,50711861,864,864,864,864,100
20230802,111300,50625461,862,862,862,862,49
20230802,111200,50583223,868,868,868,868,0
20230802,111100,50583223,868,868,868,868,0
20230802,111000,50583223,868,868,868,868,0
20230802,110900,50583223,868,861,868,861,2
20230802,110800,50581494,859,859,859,859,0
20230802,110700,50581494,859,859,859,859,0
20230802,110600,50581494,859,860,861,859,2182
20230802,110500,48706936,861,861,861,861,165
20230802,110400,48564871,858,859,859,858,1246
20230802,110300,47495502,858,860,860,858,490
20230802,110200,47074276,860,861,861,860,4000
20230802,110100,43632522,861,861,861,861,65
20230802,110000,43576557,862,870,870,862,6293
20230802,105900,38131846,870,870,870,870,2
20230802,105800,38130106,867,867,867,867,0
20230802,105700,38130106,867,867,867,867,132
20230802,105600,38015662,867,867,867,867,0
20230802,105500,38015662,867,867,867,867,2492
20230802,105400,35855098,868,868,868,868,721
20230802,105300,35229270,869,869,869,869,0
20230802,105200,35229270,869,869,869,869,0
20230802,105100,35229270,869,869,869,869,195
20230802,105000,35059815,870,870,870,870,0
20230802,104900,35059815,870,870,870,870,0
20230802,104800,35059815,870,870,870,870,23
20230802,104700,35039805,870,870,870,870,23
20230802,104600,35019795,870,870,870,870,181
20230802,104500,34862325,870,871,871,870,259
20230802,104400,34636760,871,871,871,871,800
20230802,104300,33939960,870,870,870,870,530
20230802,104200,33478860,870,870,870,870,0
20230802,104100,33478860,870,870,870,870,0
20230802,104000,33478860,870,869,870,869,11
20230802,103900,33469295,870,870,870,870,15
20230802,103800,33456245,870,870,872,870,128
20230802,103700,33344877,870,870,870,870,0
20230802,103600,33344877,870,870,870,870,0
20230802,103500,33344877,870,870,870,870,3
20230802,103400,33342267,873,873,873,873,5
20230802,103300,33337902,873,873,873,873,0
20230802,103200,33337902,873,873,873,873,0
20230802,103100,33337902,873,873,873,873,0
20230802,103000,33337902,873,873,873,873,0
20230802,102900,33337902,873,873,873,873,0
20230802,102800,33337902,873,873,873,873,7
20230802,102700,33331791,873,869,873,867,323
20230802,102600,33051427,868,868,868,868,0
20230802,102500,33051427,868,870,870,868,704
20230802,102400,32440341,875,875,875,875,0
20230802,102300,32440341,875,875,875,875,0
20230802,102200,32440341,875,875,875,875,0
20230802,102100,32440341,875,875,875,875,0
20230802,102000,32440341,875,875,875,875,0
20230802,101900,32440341,875,875,875,875,0
20230802,101800,32440341,875,875,875,875,152
20230802,101700,32307341,875,875,875,875,0
20230802,101600,32307341,875,875,875,875,540
20230802,101500,31834841,875,875,875,875,1
20230802,101400,31833966,875,875,875,875,0
20230802,101300,31833966,875,875,875,875,1
20230802,101200,31833091,874,874,874,874,0
20230802,101100,31833091,874,874,874,874,0
20230802,101000,31833091,874,874,874,874,0
20230802,100900,31833091,874,874,874,874,0
20230802,100800,31833091,874,874,874,874,0
20230802,100700,31833091,874,872,874,872,4
20230802,100600,31829599,872,872,872,872,0
20230802,100500,31829599,872,872,872,872,36
20230802,100400,31798207,872,872,872,872,12
20230802,100300,31787743,872,872,872,872,0
20230802,100200,31787743,872,872,872,872,5
20230802,100100,31783383,872,872,872,872,25
20230802,100000,31761583,872,872,872,872,0
20230802,095900,31761583,872,872,872,872,1
20230802,095800,31760711,867,867,867,867,0
20230802,095700,31760711,867,867,867,867,23
20230802,095600,31740770,867,867,867,867,0
20230802,095500,31740770,867,867,867,867,0
20230802,095400,31740770,867,867,867,867,1053
20230802,095300,30827819,873,873,873,873,0
20230802,095200,30827819,873,873,873,873,0
20230802,095100,30827819,873,870,873,868,635
20230802,095000,30275950,873,873,873,873,0
20230802,094900,30275950,873,873,873,873,0
20230802,094800,30275950,873,873,873,873,0
20230802,094700,30275950,873,870,873,870,200
20230802,094600,30101731,873,873,873,873,123
20230802,094500,29994352,873,873,873,873,2000
20230802,094400,28248352,874,874,874,874,0
20230802,094300,28248352,874,874,874,874,20
20230802,094200,28230872,870,870,870,870,0
20230802,094100,28230872,870,873,873,870,322
20230802,094000,27950390,872,872,872,872,1
20230802,093900,27949518,873,873,873,873,0
20230802,093800,27949518,873,872,873,872,20
20230802,093700,27932071,873,873,873,873,6
20230802,093600,27926833,872,872,872,872,16
20230802,093500,27912881,873,873,873,873,350
20230802,093400,27607331,874,874,874,874,0
20230802,093300,27607331,874,874,874,874,0
20230802,093200,27607331,874,874,874,874,2
20230802,093100,27605583,870,870,870,870,0
20230802,093000,27605583,870,874,874,870,3
20230802,092900,27602969,874,874,874,874,1
20230802,092800,27602095,868,868,868,868,10
20230802,092700,27593415,875,875,875,875,0
20230802,092600,27593415,875,875,875,875,300
20230802,092500,27330915,877,877,877,877,50
20230802,092400,27287065,877,868,877,868,344
20230802,092300,26985393,877,877,877,877,51
20230802,092200,26940666,872,872,872,872,35
20230802,092100,26910146,872,872,872,872,1500
20230802,092000,25602146,872,868,872,868,102
20230802,091900,25513598,868,868,868,868,60
20230802,091800,25461518,868,868,868,868,1
20230802,091700,25460650,866,866,866,866,0
20230802,091600,25460650,866,866,866,866,0
20230802,091500,25460650,866,867,867,866,691
20230802,091400,24862239,868,868,868,868,200
20230802,091300,24688639,868,870,870,868,277
20230802,091200,24447753,872,872,872,872,812
20230802,091100,23739689,872,872,872,872,0
20230802,091000,23739689,872,871,872,871,215
20230802,090900,23552210,871,872,872,871,12
20230802,090800,23541747,865,863,865,863,3036
20230802,090700,20921545,863,863,864,863,593
20230802,090600,20409600,865,865,865,865,100
20230802,090500,20323100,866,866,866,860,772
20230802,090400,19658063,861,866,866,850,3844
20230802,090300,16370505,866,871,871,866,2953
20230802,090200,13808305,872,872,880,872,217
20230802,090100,13619073,879,875,879,872,2512
20230802,090000,11419049,879,880,880,876,12977