KissMeData/001020/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,183200,104705717,879,879,879,879,104
20230811,183100,104705717,879,879,879,879,0
20230811,183000,104705717,879,879,879,879,0
20230811,182900,104705717,879,879,879,879,0
20230811,182800,104705717,879,879,879,879,0
20230811,182700,104705717,879,879,879,879,0
20230811,182600,104705717,879,879,879,879,0
20230811,182500,104705717,879,879,879,879,0
20230811,182400,104705717,879,879,879,879,0
20230811,182300,104705717,879,879,879,879,0
20230811,182200,104705717,879,879,879,879,0
20230811,182100,104705717,879,879,879,879,0
20230811,182000,104705717,879,879,879,879,0
20230811,181900,104705717,879,879,879,879,0
20230811,181800,104705717,879,879,879,879,0
20230811,181700,104705717,879,879,879,879,0
20230811,181600,104705717,879,879,879,879,0
20230811,181500,104705717,879,879,879,879,0
20230811,181400,104705717,879,879,879,879,0
20230811,181300,104705717,879,879,879,879,0
20230811,181200,104705717,879,879,879,879,0
20230811,181100,104705717,879,879,879,879,0
20230811,181000,104705717,879,879,879,879,0
20230811,180900,104705717,879,879,879,879,0
20230811,180800,104705717,879,879,879,879,0
20230811,180700,104705717,879,879,879,879,0
20230811,180600,104705717,879,879,879,879,0
20230811,180500,104705717,879,879,879,879,0
20230811,180400,104705717,879,879,879,879,0
20230811,180300,104705717,879,879,879,879,0
20230811,180200,104705717,879,879,879,879,104
20230811,180100,104705717,879,879,879,879,0
20230811,180000,104705717,879,879,879,879,0
20230811,175900,104705717,879,879,879,879,0
20230811,175800,104705717,879,879,879,879,0
20230811,175700,104705717,879,879,879,879,0
20230811,175600,104705717,879,879,879,879,0
20230811,175500,104705717,879,879,879,879,0
20230811,175400,104705717,879,879,879,879,0
20230811,175300,104705717,879,879,879,879,0
20230811,175200,104705717,879,879,879,879,0
20230811,175100,104705717,879,879,879,879,0
20230811,175000,104705717,879,879,879,879,0
20230811,174900,104705717,879,879,879,879,0
20230811,174800,104705717,879,879,879,879,0
20230811,174700,104705717,879,879,879,879,0
20230811,174600,104705717,879,879,879,879,0
20230811,174500,104705717,879,879,879,879,0
20230811,174400,104705717,879,879,879,879,0
20230811,174300,104705717,879,879,879,879,0
20230811,174200,104705717,879,879,879,879,0
20230811,174100,104705717,879,879,879,879,0
20230811,174000,104705717,879,879,879,879,0
20230811,173900,104705717,879,879,879,879,0
20230811,173800,104705717,879,879,879,879,0
20230811,173700,104705717,879,879,879,879,0
20230811,173600,104705717,879,879,879,879,0
20230811,173500,104705717,879,879,879,879,0
20230811,173400,104705717,879,879,879,879,0
20230811,173300,104705717,879,879,879,879,0
20230811,173200,104705717,879,879,879,879,104
20230811,173100,104705717,879,879,879,879,0
20230811,173000,104705717,879,879,879,879,0
20230811,172900,104705717,879,879,879,879,0
20230811,172800,104705717,879,879,879,879,0
20230811,172700,104705717,879,879,879,879,0
20230811,172600,104705717,879,879,879,879,0
20230811,172500,104705717,879,879,879,879,0
20230811,172400,104705717,879,879,879,879,0
20230811,172300,104705717,879,879,879,879,0
20230811,172200,104705717,879,879,879,879,0
20230811,172100,104705717,879,879,879,879,0
20230811,172000,104705717,879,879,879,879,0
20230811,171900,104705717,879,879,879,879,0
20230811,171800,104705717,879,879,879,879,0
20230811,171700,104705717,879,879,879,879,0
20230811,171600,104705717,879,879,879,879,0
20230811,171500,104705717,879,879,879,879,0
20230811,171400,104705717,879,879,879,879,0
20230811,171300,104705717,879,879,879,879,0
20230811,171200,104705717,879,879,879,879,0
20230811,171100,104705717,879,879,879,879,0
20230811,171000,104705717,879,879,879,879,0
20230811,170900,104705717,879,879,879,879,0
20230811,170800,104705717,879,879,879,879,0
20230811,170700,104705717,879,879,879,879,0
20230811,170600,104705717,879,879,879,879,0
20230811,170500,104705717,879,879,879,879,0
20230811,170400,104705717,879,879,879,879,0
20230811,170300,104705717,879,879,879,879,0
20230811,170200,104705717,879,879,879,879,104
20230811,170100,104705717,879,879,879,879,0
20230811,170000,104705717,879,879,879,879,0
20230811,165900,104705717,879,879,879,879,0
20230811,165800,104705717,879,879,879,879,0
20230811,165700,104705717,879,879,879,879,0
20230811,165600,104705717,879,879,879,879,0
20230811,165500,104705717,879,879,879,879,0
20230811,165400,104705717,879,879,879,879,0
20230811,165300,104705717,879,879,879,879,0
20230811,165200,104705717,879,879,879,879,0
20230811,165100,104705717,879,879,879,879,0
20230811,165000,104705717,879,879,879,879,0
20230811,164900,104705717,879,879,879,879,0
20230811,164800,104705717,879,879,879,879,0
20230811,164700,104705717,879,879,879,879,0
20230811,164600,104705717,879,879,879,879,0
20230811,164500,104705717,879,879,879,879,0
20230811,164400,104705717,879,879,879,879,0
20230811,164300,104705717,879,879,879,879,0
20230811,164200,104705717,879,879,879,879,0
20230811,164100,104705717,879,879,879,879,0
20230811,164000,104705717,879,879,879,879,0
20230811,163900,104705717,879,879,879,879,0
20230811,163800,104705717,879,879,879,879,0
20230811,163700,104705717,879,879,879,879,0
20230811,163600,104705717,879,879,879,879,0
20230811,163500,104705717,879,879,879,879,0
20230811,163400,104705717,879,879,879,879,0
20230811,163300,104705717,879,879,879,879,0
20230811,163200,104705717,879,879,879,879,104
20230811,163100,104705717,879,879,879,879,0
20230811,163000,104705717,879,879,879,879,0
20230811,162900,104705717,879,879,879,879,0
20230811,162800,104705717,879,879,879,879,0
20230811,162700,104705717,879,879,879,879,0
20230811,162600,104705717,879,879,879,879,0
20230811,162500,104705717,879,879,879,879,0
20230811,162400,104705717,879,879,879,879,0
20230811,162300,104705717,879,879,879,879,0
20230811,162200,104705717,879,879,879,879,0
20230811,162100,104705717,879,879,879,879,0
20230811,162000,104705717,879,879,879,879,0
20230811,161900,104705717,879,879,879,879,0
20230811,161800,104705717,879,879,879,879,0
20230811,161700,104705717,879,879,879,879,0
20230811,161600,104705717,879,879,879,879,0
20230811,161500,104705717,879,879,879,879,0
20230811,161400,104705717,879,879,879,879,0
20230811,161300,104705717,879,879,879,879,0
20230811,161200,104705717,879,879,879,879,0
20230811,161100,104705717,879,879,879,879,0
20230811,161000,104705717,879,879,879,879,0
20230811,160900,104705717,879,879,879,879,0
20230811,160800,104705717,879,879,879,879,0
20230811,160700,104705717,879,879,879,879,0
20230811,160600,104705717,879,879,879,879,0
20230811,160500,104705717,879,879,879,879,0
20230811,160400,104705717,879,879,879,879,0
20230811,160300,104705717,879,879,879,879,0
20230811,160200,104705717,879,879,879,879,104
20230811,160100,104705717,879,879,879,879,0
20230811,160000,104705717,879,879,879,879,0
20230811,155900,104705717,879,879,879,879,0
20230811,155800,104705717,879,879,879,879,0
20230811,155700,104705717,879,879,879,879,0
20230811,155600,104705717,879,879,879,879,0
20230811,155500,104705717,879,879,879,879,0
20230811,155400,104705717,879,879,879,879,0
20230811,155300,104705717,879,879,879,879,0
20230811,155200,104705717,879,879,879,879,0
20230811,155100,104705717,879,879,879,879,0
20230811,155000,104705717,879,879,879,879,0
20230811,154900,104705717,879,879,879,879,0
20230811,154800,104705717,879,879,879,879,0
20230811,154700,104705717,879,879,879,879,0
20230811,154600,104705717,879,879,879,879,0
20230811,154500,104705717,879,879,879,879,0
20230811,154400,104705717,879,879,879,879,0
20230811,154300,104705717,879,879,879,879,0
20230811,154200,104705717,879,879,879,879,0
20230811,154100,104705717,879,879,879,879,0
20230811,154000,104705717,879,879,879,879,0
20230811,153900,104705717,879,879,879,879,0
20230811,153800,104705717,879,879,879,879,0
20230811,153700,104705717,879,879,879,879,0
20230811,153600,104705717,879,879,879,879,0
20230811,153500,104705717,879,879,879,879,0
20230811,153400,104705717,879,879,879,879,0
20230811,153300,104705717,879,879,879,879,0
20230811,153200,104705717,879,879,879,879,104
20230811,153100,104705717,879,879,879,879,0
20230811,153000,104705717,879,879,879,879,104
20230811,152900,104614301,878,878,878,878,0
20230811,152800,104614301,878,878,878,878,0
20230811,152700,104614301,878,878,878,878,0
20230811,152600,104614301,878,878,878,878,0
20230811,152500,104614301,878,878,878,878,0
20230811,152400,104614301,878,878,878,878,0
20230811,152300,104614301,878,878,878,878,0
20230811,152200,104614301,878,878,878,878,0
20230811,152100,104614301,878,878,878,878,0
20230811,152000,104614301,878,878,878,878,0
20230811,151900,104614301,878,878,878,878,0
20230811,151800,104614301,878,878,878,878,26
20230811,151700,104591473,878,879,879,878,716
20230811,151600,103962134,879,879,879,879,0
20230811,151500,103962134,879,879,879,879,0
20230811,151400,103962134,879,879,879,879,0
20230811,151300,103962134,879,879,879,879,0
20230811,151200,103962134,879,879,879,879,0
20230811,151100,103962134,879,879,879,879,0
20230811,151000,103962134,879,879,879,879,0
20230811,150900,103962134,879,879,879,879,0
20230811,150800,103962134,879,879,879,879,0
20230811,150700,103962134,879,879,879,879,0
20230811,150600,103962134,879,879,879,879,0
20230811,150500,103962134,879,878,879,878,100
20230811,150400,103874260,877,877,877,877,0
20230811,150300,103874260,877,877,877,877,0
20230811,150200,103874260,877,877,877,877,4
20230811,150100,103870752,877,877,877,877,0
20230811,150000,103870752,877,877,877,877,0
20230811,145900,103870752,877,877,877,877,0
20230811,145800,103870752,877,877,877,877,0
20230811,145700,103870752,877,877,877,877,0
20230811,145600,103870752,877,877,877,877,0
20230811,145500,103870752,877,878,878,877,1762
20230811,145400,102324978,877,877,877,877,0
20230811,145300,102324978,877,877,877,877,0
20230811,145200,102324978,877,877,877,877,0
20230811,145100,102324978,877,877,877,877,37
20230811,145000,102292529,877,877,877,877,0
20230811,144900,102292529,877,877,877,877,0
20230811,144800,102292529,877,877,877,877,0
20230811,144700,102292529,877,877,877,877,0
20230811,144600,102292529,877,877,877,877,0
20230811,144500,102292529,877,877,877,877,0
20230811,144400,102292529,877,877,877,877,0
20230811,144300,102292529,877,877,877,877,0
20230811,144200,102292529,877,877,877,877,41
20230811,144100,102256572,878,878,878,878,0
20230811,144000,102256572,878,878,878,878,0
20230811,143900,102256572,878,878,878,878,0
20230811,143800,102256572,878,878,878,878,0
20230811,143700,102256572,878,878,878,878,0
20230811,143600,102256572,878,878,878,878,1
20230811,143500,102255694,878,878,878,878,0
20230811,143400,102255694,878,878,878,878,0
20230811,143300,102255694,878,878,878,878,169
20230811,143200,102107312,878,878,878,878,0
20230811,143100,102107312,878,878,878,878,0
20230811,143000,102107312,878,878,878,878,0
20230811,142900,102107312,878,878,878,878,0
20230811,142800,102107312,878,878,878,878,0
20230811,142700,102107312,878,878,878,878,0
20230811,142600,102107312,878,878,878,878,0
20230811,142500,102107312,878,878,878,878,0
20230811,142400,102107312,878,878,878,878,0
20230811,142300,102107312,878,878,878,878,1
20230811,142200,102106434,876,876,876,876,0
20230811,142100,102106434,876,876,876,876,0
20230811,142000,102106434,876,876,876,876,1
20230811,141900,102105558,877,877,877,877,1680
20230811,141800,100632198,877,877,877,877,1
20230811,141700,100631321,876,876,876,876,0
20230811,141600,100631321,876,876,876,876,0
20230811,141500,100631321,876,876,876,876,0
20230811,141400,100631321,876,876,876,876,20
20230811,141300,100613801,876,876,876,876,0
20230811,141200,100613801,876,876,876,876,0
20230811,141100,100613801,876,876,876,876,0
20230811,141000,100613801,876,877,877,875,403
20230811,140900,100260463,877,877,877,877,2
20230811,140800,100258709,877,875,877,875,556
20230811,140700,99771211,877,877,877,877,12
20230811,140600,99760687,876,878,878,876,319
20230811,140500,99480618,879,879,879,879,0
20230811,140400,99480618,879,879,879,879,15
20230811,140300,99467433,880,880,880,880,1
20230811,140200,99466553,880,880,880,880,0
20230811,140100,99466553,880,880,880,880,0
20230811,140000,99466553,880,880,880,880,0
20230811,135900,99466553,880,880,880,880,0
20230811,135800,99466553,880,880,880,880,41
20230811,135700,99430473,880,880,880,880,1
20230811,135600,99429593,875,875,875,875,346
20230811,135500,99126843,879,879,879,879,9
20230811,135400,99118932,881,880,881,880,11902
20230811,135300,88641236,880,880,880,880,0
20230811,135200,88641236,880,880,880,880,0
20230811,135100,88641236,880,880,880,880,0
20230811,135000,88641236,880,880,880,880,0
20230811,134900,88641236,880,880,880,880,0
20230811,134800,88641236,880,880,880,880,0
20230811,134700,88641236,880,876,880,876,3135
20230811,134600,85885627,875,875,875,875,1
20230811,134500,85884752,875,875,875,875,2
20230811,134400,85883002,877,877,877,877,35
20230811,134300,85852307,875,875,875,875,30
20230811,134200,85826057,874,874,874,874,0
20230811,134100,85826057,874,874,874,874,0
20230811,134000,85826057,874,874,874,874,0
20230811,133900,85826057,874,874,874,874,1
20230811,133800,85825183,873,873,873,873,336
20230811,133700,85531855,873,873,873,873,0
20230811,133600,85531855,873,873,873,873,0
20230811,133500,85531855,873,873,873,873,0
20230811,133400,85531855,873,873,873,873,0
20230811,133300,85531855,873,873,873,873,0
20230811,133200,85531855,873,873,873,873,0
20230811,133100,85531855,873,873,873,873,0
20230811,133000,85531855,873,873,873,873,0
20230811,132900,85531855,873,873,873,873,0
20230811,132800,85531855,873,873,873,873,0
20230811,132700,85531855,873,873,873,873,0
20230811,132600,85531855,873,873,873,873,0
20230811,132500,85531855,873,873,873,873,0
20230811,132400,85531855,873,873,873,873,0
20230811,132300,85531855,873,873,873,873,0
20230811,132200,85531855,873,873,873,873,0
20230811,132100,85531855,873,873,873,873,0
20230811,132000,85531855,873,873,873,873,0
20230811,131900,85531855,873,873,873,873,0
20230811,131800,85531855,873,873,873,873,0
20230811,131700,85531855,873,873,873,873,0
20230811,131600,85531855,873,873,873,873,0
20230811,131500,85531855,873,873,873,873,0
20230811,131400,85531855,873,873,873,873,467
20230811,131300,85124164,872,872,872,872,0
20230811,131200,85124164,872,872,872,872,0
20230811,131100,85124164,872,872,872,872,0
20230811,131000,85124164,872,872,872,872,0
20230811,130900,85124164,872,872,872,872,0
20230811,130800,85124164,872,874,874,872,3500
20230811,130700,82066763,879,879,879,879,0
20230811,130600,82066763,879,879,879,879,0
20230811,130500,82066763,879,879,879,879,0
20230811,130400,82066763,879,879,879,879,0
20230811,130300,82066763,879,879,879,879,0
20230811,130200,82066763,879,879,879,879,0
20230811,130100,82066763,879,879,879,879,35
20230811,130000,82035998,879,879,879,879,0
20230811,125900,82035998,879,879,879,879,0
20230811,125800,82035998,879,879,879,879,0
20230811,125700,82035998,879,879,879,879,0
20230811,125600,82035998,879,879,879,879,5700
20230811,125500,77025698,878,875,878,875,4927
20230811,125400,72713973,874,874,874,874,0
20230811,125300,72713973,874,874,874,874,336
20230811,125200,72420309,875,875,875,875,0
20230811,125100,72420309,875,875,875,875,0
20230811,125000,72420309,875,875,875,875,0
20230811,124900,72420309,875,875,875,875,0
20230811,124800,72420309,875,875,875,875,0
20230811,124700,72420309,875,875,875,875,0
20230811,124600,72420309,875,875,875,875,28
20230811,124500,72395809,874,874,874,874,0
20230811,124400,72395809,874,874,874,874,0
20230811,124300,72395809,874,874,874,874,29
20230811,124200,72370463,872,872,872,872,0
20230811,124100,72370463,872,872,872,872,0
20230811,124000,72370463,872,872,872,872,0
20230811,123900,72370463,872,872,872,872,0
20230811,123800,72370463,872,872,872,872,0
20230811,123700,72370463,872,872,872,872,1
20230811,123600,72369591,872,872,872,872,0
20230811,123500,72369591,872,872,872,872,35
20230811,123400,72339071,872,872,872,872,0
20230811,123300,72339071,872,872,872,872,30
20230811,123200,72312911,872,872,872,872,0
20230811,123100,72312911,872,872,872,872,0
20230811,123000,72312911,872,872,872,872,0
20230811,122900,72312911,872,872,872,872,2
20230811,122800,72311167,870,870,870,870,0
20230811,122700,72311167,870,870,870,870,0
20230811,122600,72311167,870,870,870,870,0
20230811,122500,72311167,870,870,870,870,0
20230811,122400,72311167,870,870,870,870,0
20230811,122300,72311167,870,870,870,870,0
20230811,122200,72311167,870,870,870,870,0
20230811,122100,72311167,870,870,870,870,0
20230811,122000,72311167,870,872,872,870,5
20230811,121900,72306815,870,870,870,870,0
20230811,121800,72306815,870,870,870,870,5
20230811,121700,72302465,869,869,869,869,0
20230811,121600,72302465,869,869,869,869,0
20230811,121500,72302465,869,869,869,869,0
20230811,121400,72302465,869,869,869,869,0
20230811,121300,72302465,869,869,869,869,0
20230811,121200,72302465,869,869,869,869,0
20230811,121100,72302465,869,869,869,869,0
20230811,121000,72302465,869,869,869,869,0
20230811,120900,72302465,869,869,869,869,0
20230811,120800,72302465,869,871,871,869,336
20230811,120700,72009982,872,872,872,872,0
20230811,120600,72009982,872,870,872,870,318
20230811,120500,71732700,872,872,872,872,289
20230811,120400,71480692,872,872,872,872,2511
20230811,120300,69291100,872,872,872,872,0
20230811,120200,69291100,872,872,872,872,0
20230811,120100,69291100,872,872,872,872,5500
20230811,120000,64495100,868,868,868,868,0
20230811,115900,64495100,868,868,868,868,0
20230811,115800,64495100,868,869,869,868,2155
20230811,115700,62624336,869,869,869,869,0
20230811,115600,62624336,869,870,870,869,2000
20230811,115500,60885428,870,870,870,870,0
20230811,115400,60885428,870,870,870,870,0
20230811,115300,60885428,870,870,870,870,0
20230811,115200,60885428,870,870,870,870,0
20230811,115100,60885428,870,870,870,870,0
20230811,115000,60885428,870,870,870,870,0
20230811,114900,60885428,870,870,870,870,21
20230811,114800,60867158,869,869,869,869,0
20230811,114700,60867158,869,869,869,869,0
20230811,114600,60867158,869,869,869,869,0
20230811,114500,60867158,869,869,869,869,0
20230811,114400,60867158,869,869,869,869,0
20230811,114300,60867158,869,869,869,869,0
20230811,114200,60867158,869,869,869,869,0
20230811,114100,60867158,869,869,869,869,0
20230811,114000,60867158,869,869,869,869,0
20230811,113900,60867158,869,869,869,869,0
20230811,113800,60867158,869,869,869,869,0
20230811,113700,60867158,869,869,869,869,0
20230811,113600,60867158,869,869,869,869,0
20230811,113500,60867158,869,869,869,869,0
20230811,113400,60867158,869,869,869,869,0
20230811,113300,60867158,869,869,869,869,114
20230811,113200,60768092,868,868,868,868,0
20230811,113100,60768092,868,870,870,868,2631
20230811,113000,58483532,870,871,871,870,4000
20230811,112900,55003013,871,871,871,871,0
20230811,112800,55003013,871,871,871,871,0
20230811,112700,55003013,871,871,871,871,0
20230811,112600,55003013,871,871,871,871,0
20230811,112500,55003013,871,871,871,871,182
20230811,112400,54844491,872,872,872,872,321
20230811,112300,54564579,873,873,873,873,242
20230811,112200,54353313,875,875,875,875,0
20230811,112100,54353313,875,875,875,875,2
20230811,112000,54351563,874,874,874,874,0
20230811,111900,54351563,874,874,874,874,1065
20230811,111800,53420753,874,874,874,874,29
20230811,111700,53395407,875,875,875,875,0
20230811,111600,53395407,875,875,875,875,0
20230811,111500,53395407,875,875,875,875,16
20230811,111400,53381407,875,875,875,875,0
20230811,111300,53381407,875,875,875,875,0
20230811,111200,53381407,875,875,875,875,0
20230811,111100,53381407,875,875,875,875,0
20230811,111000,53381407,875,875,875,875,0
20230811,110900,53381407,875,875,875,875,0
20230811,110800,53381407,875,875,875,875,0
20230811,110700,53381407,875,875,875,875,0
20230811,110600,53381407,875,875,875,875,0
20230811,110500,53381407,875,875,875,875,0
20230811,110400,53381407,875,875,875,875,788
20230811,110300,52691907,875,875,875,875,0
20230811,110200,52691907,875,875,875,875,0
20230811,110100,52691907,875,875,875,875,0
20230811,110000,52691907,875,875,875,875,0
20230811,105900,52691907,875,875,875,875,0
20230811,105800,52691907,875,876,876,875,2000
20230811,105700,50941472,876,876,876,876,0
20230811,105600,50941472,876,876,876,876,0
20230811,105500,50941472,876,876,876,876,0
20230811,105400,50941472,876,879,879,876,2003
20230811,105300,49186835,879,879,879,879,0
20230811,105200,49186835,879,879,879,879,1
20230811,105100,49185956,880,880,880,880,0
20230811,105000,49185956,880,880,880,880,0
20230811,104900,49185956,880,880,880,880,0
20230811,104800,49185956,880,880,880,880,0
20230811,104700,49185956,880,880,880,880,0
20230811,104600,49185956,880,880,880,880,0
20230811,104500,49185956,880,880,880,880,0
20230811,104400,49185956,880,878,880,878,114
20230811,104300,49085640,880,880,880,880,0
20230811,104200,49085640,880,880,880,880,0
20230811,104100,49085640,880,880,880,880,0
20230811,104000,49085640,880,880,880,880,0
20230811,103900,49085640,880,880,880,880,0
20230811,103800,49085640,880,880,880,880,0
20230811,103700,49085640,880,880,880,880,0
20230811,103600,49085640,880,880,880,880,0
20230811,103500,49085640,880,880,880,880,0
20230811,103400,49085640,880,880,880,880,0
20230811,103300,49085640,880,880,880,880,5960
20230811,103200,43840840,880,880,880,880,0
20230811,103100,43840840,880,880,880,880,1
20230811,103000,43839960,879,879,879,879,0
20230811,102900,43839960,879,879,879,879,190
20230811,102800,43672950,880,880,880,880,0
20230811,102700,43672950,880,876,880,876,5521
20230811,102600,38822445,876,876,876,876,0
20230811,102500,38822445,876,876,876,876,705
20230811,102400,38204865,876,876,876,876,0
20230811,102300,38204865,876,876,876,876,251
20230811,102200,37984989,879,879,879,879,0
20230811,102100,37984989,879,879,879,879,0
20230811,102000,37984989,879,879,879,879,0
20230811,101900,37984989,879,879,879,879,0
20230811,101800,37984989,879,879,879,879,1424
20230811,101700,36733293,879,879,879,879,0
20230811,101600,36733293,879,879,879,879,0
20230811,101500,36733293,879,879,879,879,0
20230811,101400,36733293,879,878,879,878,7190
20230811,101300,30413483,879,879,879,879,0
20230811,101200,30413483,879,879,879,879,0
20230811,101100,30413483,879,879,879,879,0
20230811,101000,30413483,879,878,879,878,2000
20230811,100900,28656187,878,878,878,878,0
20230811,100800,28656187,878,878,878,878,0
20230811,100700,28656187,878,878,878,878,0
20230811,100600,28656187,878,878,878,878,120
20230811,100500,28550827,876,876,876,876,0
20230811,100400,28550827,876,876,876,876,0
20230811,100300,28550827,876,876,876,876,547
20230811,100200,28071655,876,876,876,876,453
20230811,100100,27674827,876,876,876,876,2
20230811,100000,27673075,876,876,876,876,0
20230811,095900,27673075,876,876,876,876,0
20230811,095800,27673075,876,876,876,876,0
20230811,095700,27673075,876,876,876,876,1105
20230811,095600,26705095,878,878,878,878,0
20230811,095500,26705095,878,878,878,878,0
20230811,095400,26705095,878,878,878,878,0
20230811,095300,26705095,878,878,878,878,0
20230811,095200,26705095,878,878,878,878,0
20230811,095100,26705095,878,878,878,878,0
20230811,095000,26705095,878,878,878,878,0
20230811,094900,26705095,878,878,878,878,0
20230811,094800,26705095,878,878,878,878,0
20230811,094700,26705095,878,878,878,878,199
20230811,094600,26530373,875,875,875,875,11
20230811,094500,26520748,877,878,878,877,26
20230811,094400,26497945,872,872,872,872,0
20230811,094300,26497945,872,872,872,872,0
20230811,094200,26497945,872,876,884,872,12024
20230811,094100,15902128,875,875,875,875,0
20230811,094000,15902128,875,875,875,875,64
20230811,093900,15846128,875,875,875,875,158
20230811,093800,15707878,878,878,878,878,1
20230811,093700,15707000,879,877,879,873,3550
20230811,093600,12588499,877,877,877,877,5
20230811,093500,12584114,877,877,877,877,0
20230811,093400,12584114,877,877,877,877,20
20230811,093300,12566574,877,875,877,875,3560
20230811,093200,9445479,870,870,870,870,243
20230811,093100,9234069,877,877,877,877,0
20230811,093000,9234069,877,877,877,877,0
20230811,092900,9234069,877,877,877,877,0
20230811,092800,9234069,877,877,877,877,333
20230811,092700,8942028,877,877,877,877,0
20230811,092600,8942028,877,874,877,874,2519
20230811,092500,6735325,875,875,875,875,1
20230811,092400,6734450,875,875,875,875,3
20230811,092300,6731825,877,875,877,875,1189
20230811,092200,5689707,876,875,876,875,500
20230811,092100,5251708,877,877,877,877,0
20230811,092000,5251708,877,877,877,877,0
20230811,091900,5251708,877,877,877,877,0
20230811,091800,5251708,877,875,877,875,50
20230811,091700,5207899,876,876,876,876,0
20230811,091600,5207899,876,876,876,876,114
20230811,091500,5108035,877,870,877,870,814
20230811,091400,4395330,862,862,862,862,0
20230811,091300,4395330,862,864,864,862,1013
20230811,091200,3522004,870,870,870,870,0
20230811,091100,3522004,870,870,870,870,0
20230811,091000,3522004,870,865,870,865,1377
20230811,090900,2330894,864,864,864,864,0
20230811,090800,2330894,864,864,864,864,50
20230811,090700,2287694,864,864,864,860,346
20230811,090600,1989000,864,864,864,864,12
20230811,090500,1978632,865,864,865,864,84
20230811,090400,1905976,861,861,861,861,247
20230811,090300,1693309,865,865,865,865,0
20230811,090200,1693309,865,865,865,865,1
20230811,090100,1692444,861,861,861,861,0
20230811,090000,1692444,861,858,861,858,1782