KissMeData/001020/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,183200,69753695,869,869,869,869,732
20230825,183100,69753695,869,869,869,869,0
20230825,183000,69753695,869,869,869,869,0
20230825,182900,69753695,869,869,869,869,0
20230825,182800,69753695,869,869,869,869,0
20230825,182700,69753695,869,869,869,869,0
20230825,182600,69753695,869,869,869,869,0
20230825,182500,69753695,869,869,869,869,0
20230825,182400,69753695,869,869,869,869,0
20230825,182300,69753695,869,869,869,869,0
20230825,182200,69753695,869,869,869,869,0
20230825,182100,69753695,869,869,869,869,0
20230825,182000,69753695,869,869,869,869,0
20230825,181900,69753695,869,869,869,869,0
20230825,181800,69753695,869,869,869,869,0
20230825,181700,69753695,869,869,869,869,0
20230825,181600,69753695,869,869,869,869,0
20230825,181500,69753695,869,869,869,869,0
20230825,181400,69753695,869,869,869,869,0
20230825,181300,69753695,869,869,869,869,0
20230825,181200,69753695,869,869,869,869,0
20230825,181100,69753695,869,869,869,869,0
20230825,181000,69753695,869,869,869,869,0
20230825,180900,69753695,869,869,869,869,0
20230825,180800,69753695,869,869,869,869,0
20230825,180700,69753695,869,869,869,869,0
20230825,180600,69753695,869,869,869,869,0
20230825,180500,69753695,869,869,869,869,0
20230825,180400,69753695,869,869,869,869,0
20230825,180300,69753695,869,869,869,869,0
20230825,180200,69753695,869,869,869,869,732
20230825,180100,69753695,869,869,869,869,0
20230825,180000,69753695,869,869,869,869,0
20230825,175900,69753695,869,869,869,869,0
20230825,175800,69753695,869,869,869,869,0
20230825,175700,69753695,869,869,869,869,0
20230825,175600,69753695,869,869,869,869,0
20230825,175500,69753695,869,869,869,869,0
20230825,175400,69753695,869,869,869,869,0
20230825,175300,69753695,869,869,869,869,0
20230825,175200,69753695,869,869,869,869,0
20230825,175100,69753695,869,869,869,869,0
20230825,175000,69753695,869,869,869,869,0
20230825,174900,69753695,869,869,869,869,0
20230825,174800,69753695,869,869,869,869,0
20230825,174700,69753695,869,869,869,869,0
20230825,174600,69753695,869,869,869,869,0
20230825,174500,69753695,869,869,869,869,0
20230825,174400,69753695,869,869,869,869,0
20230825,174300,69753695,869,869,869,869,0
20230825,174200,69753695,869,869,869,869,0
20230825,174100,69753695,869,869,869,869,0
20230825,174000,69753695,869,869,869,869,0
20230825,173900,69753695,869,869,869,869,0
20230825,173800,69753695,869,869,869,869,0
20230825,173700,69753695,869,869,869,869,0
20230825,173600,69753695,869,869,869,869,0
20230825,173500,69753695,869,869,869,869,0
20230825,173400,69753695,869,869,869,869,0
20230825,173300,69753695,869,869,869,869,0
20230825,173200,69753695,869,869,869,869,732
20230825,173100,69753695,869,869,869,869,0
20230825,173000,69753695,869,869,869,869,0
20230825,172900,69753695,869,869,869,869,0
20230825,172800,69753695,869,869,869,869,0
20230825,172700,69753695,869,869,869,869,0
20230825,172600,69753695,869,869,869,869,0
20230825,172500,69753695,869,869,869,869,0
20230825,172400,69753695,869,869,869,869,0
20230825,172300,69753695,869,869,869,869,0
20230825,172200,69753695,869,869,869,869,0
20230825,172100,69753695,869,869,869,869,0
20230825,172000,69753695,869,869,869,869,0
20230825,171900,69753695,869,869,869,869,0
20230825,171800,69753695,869,869,869,869,0
20230825,171700,69753695,869,869,869,869,0
20230825,171600,69753695,869,869,869,869,0
20230825,171500,69753695,869,869,869,869,0
20230825,171400,69753695,869,869,869,869,0
20230825,171300,69753695,869,869,869,869,0
20230825,171200,69753695,869,869,869,869,0
20230825,171100,69753695,869,869,869,869,0
20230825,171000,69753695,869,869,869,869,0
20230825,170900,69753695,869,869,869,869,0
20230825,170800,69753695,869,869,869,869,0
20230825,170700,69753695,869,869,869,869,0
20230825,170600,69753695,869,869,869,869,0
20230825,170500,69753695,869,869,869,869,0
20230825,170400,69753695,869,869,869,869,0
20230825,170300,69753695,869,869,869,869,0
20230825,170200,69753695,869,869,869,869,732
20230825,170100,69753695,869,869,869,869,0
20230825,170000,69753695,869,869,869,869,0
20230825,165900,69753695,869,869,869,869,0
20230825,165800,69753695,869,869,869,869,0
20230825,165700,69753695,869,869,869,869,0
20230825,165600,69753695,869,869,869,869,0
20230825,165500,69753695,869,869,869,869,0
20230825,165400,69753695,869,869,869,869,0
20230825,165300,69753695,869,869,869,869,0
20230825,165200,69753695,869,869,869,869,0
20230825,165100,69753695,869,869,869,869,0
20230825,165000,69753695,869,869,869,869,0
20230825,164900,69753695,869,869,869,869,0
20230825,164800,69753695,869,869,869,869,0
20230825,164700,69753695,869,869,869,869,0
20230825,164600,69753695,869,869,869,869,0
20230825,164500,69753695,869,869,869,869,0
20230825,164400,69753695,869,869,869,869,0
20230825,164300,69753695,869,869,869,869,0
20230825,164200,69753695,869,869,869,869,0
20230825,164100,69753695,869,869,869,869,0
20230825,164000,69753695,869,869,869,869,0
20230825,163900,69753695,869,869,869,869,0
20230825,163800,69753695,869,869,869,869,0
20230825,163700,69753695,869,869,869,869,0
20230825,163600,69753695,869,869,869,869,0
20230825,163500,69753695,869,869,869,869,0
20230825,163400,69753695,869,869,869,869,0
20230825,163300,69753695,869,869,869,869,0
20230825,163200,69753695,869,869,869,869,732
20230825,163100,69753695,869,869,869,869,0
20230825,163000,69753695,869,869,869,869,0
20230825,162900,69753695,869,869,869,869,0
20230825,162800,69753695,869,869,869,869,0
20230825,162700,69753695,869,869,869,869,0
20230825,162600,69753695,869,869,869,869,0
20230825,162500,69753695,869,869,869,869,0
20230825,162400,69753695,869,869,869,869,0
20230825,162300,69753695,869,869,869,869,0
20230825,162200,69753695,869,869,869,869,0
20230825,162100,69753695,869,869,869,869,0
20230825,162000,69753695,869,869,869,869,0
20230825,161900,69753695,869,869,869,869,0
20230825,161800,69753695,869,869,869,869,0
20230825,161700,69753695,869,869,869,869,0
20230825,161600,69753695,869,869,869,869,0
20230825,161500,69753695,869,869,869,869,0
20230825,161400,69753695,869,869,869,869,0
20230825,161300,69753695,869,869,869,869,0
20230825,161200,69753695,869,869,869,869,0
20230825,161100,69753695,869,869,869,869,0
20230825,161000,69753695,869,869,869,869,0
20230825,160900,69753695,869,869,869,869,0
20230825,160800,69753695,869,869,869,869,0
20230825,160700,69753695,869,869,869,869,0
20230825,160600,69753695,869,869,869,869,0
20230825,160500,69753695,869,869,869,869,0
20230825,160400,69753695,869,869,869,869,0
20230825,160300,69753695,869,869,869,869,0
20230825,160200,69753695,869,869,869,869,732
20230825,160100,69753695,869,869,869,869,0
20230825,160000,69753695,869,869,869,869,0
20230825,155900,69753695,869,869,869,869,0
20230825,155800,69753695,869,869,869,869,0
20230825,155700,69753695,869,869,869,869,0
20230825,155600,69753695,869,869,869,869,0
20230825,155500,69753695,869,869,869,869,0
20230825,155400,69753695,869,869,869,869,0
20230825,155300,69753695,869,869,869,869,0
20230825,155200,69753695,869,869,869,869,0
20230825,155100,69753695,869,869,869,869,0
20230825,155000,69753695,869,869,869,869,0
20230825,154900,69753695,869,869,869,869,0
20230825,154800,69753695,869,869,869,869,0
20230825,154700,69753695,869,869,869,869,0
20230825,154600,69753695,869,869,869,869,0
20230825,154500,69753695,869,869,869,869,0
20230825,154400,69753695,869,869,869,869,0
20230825,154300,69753695,869,869,869,869,0
20230825,154200,69753695,869,869,869,869,0
20230825,154100,69753695,869,869,869,869,0
20230825,154000,69753695,869,869,869,869,0
20230825,153900,69753695,869,869,869,869,0
20230825,153800,69753695,869,869,869,869,0
20230825,153700,69753695,869,869,869,869,0
20230825,153600,69753695,869,869,869,869,0
20230825,153500,69753695,869,869,869,869,0
20230825,153400,69753695,869,869,869,869,0
20230825,153300,69753695,869,869,869,869,0
20230825,153200,69753695,869,869,869,869,732
20230825,153100,69753695,869,869,869,869,0
20230825,153000,69753695,869,869,869,869,732
20230825,152900,69117587,863,863,863,863,0
20230825,152800,69117587,863,863,863,863,0
20230825,152700,69117587,863,863,863,863,0
20230825,152600,69117587,863,863,863,863,0
20230825,152500,69117587,863,863,863,863,0
20230825,152400,69117587,863,863,863,863,0
20230825,152300,69117587,863,863,863,863,0
20230825,152200,69117587,863,863,863,863,0
20230825,152100,69117587,863,863,863,863,0
20230825,152000,69117587,863,863,863,863,0
20230825,151900,69117587,863,863,863,863,0
20230825,151800,69117587,863,863,863,863,0
20230825,151700,69117587,863,863,863,863,0
20230825,151600,69117587,863,863,863,863,400
20230825,151500,68772387,863,863,863,863,0
20230825,151400,68772387,863,863,863,861,5197
20230825,151300,64287770,863,863,863,863,809
20230825,151200,63589603,863,863,863,863,0
20230825,151100,63589603,863,863,863,863,232
20230825,151000,63389387,860,863,863,860,5246
20230825,150900,58862122,863,863,863,863,10
20230825,150800,58853492,863,863,863,863,0
20230825,150700,58853492,863,863,863,863,0
20230825,150600,58853492,863,862,863,862,6888
20230825,150500,52910437,863,863,863,863,0
20230825,150400,52910437,863,863,863,863,0
20230825,150300,52910437,863,863,863,863,0
20230825,150200,52910437,863,863,863,863,0
20230825,150100,52910437,863,863,863,863,0
20230825,150000,52910437,863,863,863,863,0
20230825,145900,52910437,863,863,863,863,1
20230825,145800,52909574,860,860,860,860,59
20230825,145700,52858834,863,863,863,863,0
20230825,145600,52858834,863,863,863,863,0
20230825,145500,52858834,863,863,863,863,0
20230825,145400,52858834,863,863,863,863,1
20230825,145300,52857971,863,863,863,863,3
20230825,145200,52855382,864,864,864,864,0
20230825,145100,52855382,864,864,864,864,0
20230825,145000,52855382,864,864,864,864,2
20230825,144900,52853654,860,860,860,860,0
20230825,144800,52853654,860,860,860,860,1558
20230825,144700,51513774,864,864,864,864,0
20230825,144600,51513774,864,864,864,864,4
20230825,144500,51510318,864,864,864,864,0
20230825,144400,51510318,864,862,864,861,2786
20230825,144300,49110709,862,862,862,862,10
20230825,144200,49102089,863,863,863,863,0
20230825,144100,49102089,863,863,863,863,0
20230825,144000,49102089,863,863,863,863,1
20230825,143900,49101226,867,867,867,867,0
20230825,143800,49101226,867,867,867,867,1
20230825,143700,49100359,863,863,863,863,1
20230825,143600,49099496,867,867,867,867,0
20230825,143500,49099496,867,867,867,867,0
20230825,143400,49099496,867,867,867,867,0
20230825,143300,49099496,867,867,867,867,0
20230825,143200,49099496,867,867,867,867,0
20230825,143100,49099496,867,867,867,867,0
20230825,143000,49099496,867,867,867,867,0
20230825,142900,49099496,867,867,867,867,0
20230825,142800,49099496,867,867,867,867,0
20230825,142700,49099496,867,867,867,867,0
20230825,142600,49099496,867,867,867,867,10
20230825,142500,49090826,867,867,867,867,0
20230825,142400,49090826,867,867,867,867,5
20230825,142300,49086491,867,867,867,867,0
20230825,142200,49086491,867,867,867,867,0
20230825,142100,49086491,867,867,867,867,0
20230825,142000,49086491,867,867,867,867,10
20230825,141900,49077821,867,867,867,867,1
20230825,141800,49076954,863,863,863,863,0
20230825,141700,49076954,863,863,863,863,861
20230825,141600,48333911,863,863,863,863,0
20230825,141500,48333911,863,863,863,863,3
20230825,141400,48331322,864,864,864,864,0
20230825,141300,48331322,864,862,864,862,374
20230825,141200,48008932,865,865,865,865,0
20230825,141100,48008932,865,865,865,865,0
20230825,141000,48008932,865,865,865,865,0
20230825,140900,48008932,865,865,865,865,0
20230825,140800,48008932,865,865,865,865,22
20230825,140700,47989902,865,865,865,865,0
20230825,140600,47989902,865,865,865,865,0
20230825,140500,47989902,865,865,865,865,0
20230825,140400,47989902,865,865,865,865,0
20230825,140300,47989902,865,865,865,865,6
20230825,140200,47984712,865,865,865,865,0
20230825,140100,47984712,865,865,865,865,0
20230825,140000,47984712,865,865,865,865,0
20230825,135900,47984712,865,865,865,865,0
20230825,135800,47984712,865,865,865,865,0
20230825,135700,47984712,865,865,865,865,0
20230825,135600,47984712,865,865,865,865,0
20230825,135500,47984712,865,865,865,865,0
20230825,135400,47984712,865,865,865,865,0
20230825,135300,47984712,865,865,865,865,0
20230825,135200,47984712,865,865,865,865,0
20230825,135100,47984712,865,865,865,865,0
20230825,135000,47984712,865,865,865,865,0
20230825,134900,47984712,865,865,865,865,0
20230825,134800,47984712,865,865,865,865,0
20230825,134700,47984712,865,865,865,865,0
20230825,134600,47984712,865,865,865,865,0
20230825,134500,47984712,865,865,865,865,0
20230825,134400,47984712,865,865,865,865,0
20230825,134300,47984712,865,866,866,862,1720
20230825,134200,46500491,869,869,869,869,0
20230825,134100,46500491,869,866,869,866,288
20230825,134000,46251068,866,866,866,866,0
20230825,133900,46251068,866,866,866,866,0
20230825,133800,46251068,866,866,866,866,0
20230825,133700,46251068,866,866,866,866,100
20230825,133600,46164468,866,866,866,866,0
20230825,133500,46164468,866,866,866,866,122
20230825,133400,46058816,867,867,867,867,0
20230825,133300,46058816,867,867,867,867,0
20230825,133200,46058816,867,867,867,867,0
20230825,133100,46058816,867,867,867,867,0
20230825,133000,46058816,867,867,867,867,0
20230825,132900,46058816,867,867,867,867,0
20230825,132800,46058816,867,867,867,867,0
20230825,132700,46058816,867,867,867,867,0
20230825,132600,46058816,867,867,867,867,41
20230825,132500,46023269,867,867,867,867,0
20230825,132400,46023269,867,867,867,867,0
20230825,132300,46023269,867,867,867,867,0
20230825,132200,46023269,867,867,867,867,0
20230825,132100,46023269,867,867,867,867,1
20230825,132000,46022402,865,865,865,865,0
20230825,131900,46022402,865,865,865,865,0
20230825,131800,46022402,865,868,868,865,22
20230825,131700,46003369,868,868,868,868,100
20230825,131600,45916569,868,868,868,868,0
20230825,131500,45916569,868,869,869,868,6
20230825,131400,45911356,863,864,869,863,362
20230825,131300,45598829,863,863,863,863,50
20230825,131200,45555679,864,864,864,864,0
20230825,131100,45555679,864,864,864,864,1
20230825,131000,45554815,865,865,865,865,0
20230825,130900,45554815,865,865,865,865,0
20230825,130800,45554815,865,865,865,865,0
20230825,130700,45554815,865,865,865,865,0
20230825,130600,45554815,865,865,865,865,0
20230825,130500,45554815,865,865,865,865,214
20230825,130400,45369705,865,865,865,865,786
20230825,130300,44689815,863,863,863,863,4
20230825,130200,44686363,865,865,865,865,1
20230825,130100,44685498,864,864,864,864,0
20230825,130000,44685498,864,864,864,864,1000
20230825,125900,43821498,864,864,864,864,0
20230825,125800,43821498,864,864,864,864,0
20230825,125700,43821498,864,864,864,864,1
20230825,125600,43820634,863,863,863,863,0
20230825,125500,43820634,863,863,863,863,0
20230825,125400,43820634,863,863,863,863,0
20230825,125300,43820634,863,863,863,863,0
20230825,125200,43820634,863,863,863,863,92
20230825,125100,43741238,864,864,864,864,0
20230825,125000,43741238,864,864,864,864,0
20230825,124900,43741238,864,864,864,864,0
20230825,124800,43741238,864,864,864,864,0
20230825,124700,43741238,864,864,864,864,0
20230825,124600,43741238,864,864,864,864,0
20230825,124500,43741238,864,864,864,864,0
20230825,124400,43741238,864,864,864,864,10
20230825,124300,43732598,863,863,863,863,0
20230825,124200,43732598,863,863,863,863,0
20230825,124100,43732598,863,863,863,863,0
20230825,124000,43732598,863,863,863,863,0
20230825,123900,43732598,863,863,863,863,0
20230825,123800,43732598,863,863,863,863,0
20230825,123700,43732598,863,863,863,863,0
20230825,123600,43732598,863,863,863,863,0
20230825,123500,43732598,863,863,863,863,0
20230825,123400,43732598,863,863,863,863,128
20230825,123300,43622134,863,863,863,863,10
20230825,123200,43613504,862,862,862,862,0
20230825,123100,43613504,862,862,862,862,0
20230825,123000,43613504,862,862,862,862,0
20230825,122900,43613504,862,862,862,862,1
20230825,122800,43612642,863,863,863,863,112
20230825,122700,43515986,863,863,863,863,0
20230825,122600,43515986,863,863,863,863,0
20230825,122500,43515986,863,863,863,863,0
20230825,122400,43515986,863,863,863,863,0
20230825,122300,43515986,863,863,863,863,0
20230825,122200,43515986,863,863,863,863,0
20230825,122100,43515986,863,863,863,863,0
20230825,122000,43515986,863,863,863,863,1
20230825,121900,43515123,865,865,865,865,0
20230825,121800,43515123,865,865,865,865,0
20230825,121700,43515123,865,865,865,865,0
20230825,121600,43515123,865,865,865,865,0
20230825,121500,43515123,865,865,865,865,0
20230825,121400,43515123,865,865,865,865,0
20230825,121300,43515123,865,865,865,865,0
20230825,121200,43515123,865,865,865,865,0
20230825,121100,43515123,865,865,865,865,0
20230825,121000,43515123,865,865,865,865,0
20230825,120900,43515123,865,865,865,865,0
20230825,120800,43515123,865,865,865,865,0
20230825,120700,43515123,865,865,865,865,0
20230825,120600,43515123,865,865,865,865,0
20230825,120500,43515123,865,865,865,865,0
20230825,120400,43515123,865,865,865,865,0
20230825,120300,43515123,865,865,865,865,0
20230825,120200,43515123,865,865,865,865,0
20230825,120100,43515123,865,865,865,865,1
20230825,120000,43514258,862,862,862,862,0
20230825,115900,43514258,862,865,865,862,626
20230825,115800,42973146,867,867,867,867,0
20230825,115700,42973146,867,867,867,867,2
20230825,115600,42971412,865,865,865,865,0
20230825,115500,42971412,865,865,865,865,1400
20230825,115400,41760412,865,865,865,865,0
20230825,115300,41760412,865,865,865,865,0
20230825,115200,41760412,865,865,865,865,0
20230825,115100,41760412,865,865,865,865,0
20230825,115000,41760412,865,865,865,865,80
20230825,114900,41691212,865,865,865,865,0
20230825,114800,41691212,865,865,865,865,0
20230825,114700,41691212,865,865,865,865,0
20230825,114600,41691212,865,865,865,865,10
20230825,114500,41682562,865,865,865,865,0
20230825,114400,41682562,865,865,865,865,0
20230825,114300,41682562,865,865,865,865,0
20230825,114200,41682562,865,865,865,865,1
20230825,114100,41681697,862,862,862,862,0
20230825,114000,41681697,862,862,862,862,0
20230825,113900,41681697,862,862,862,862,0
20230825,113800,41681697,862,862,862,862,0
20230825,113700,41681697,862,862,862,862,0
20230825,113600,41681697,862,862,862,862,0
20230825,113500,41681697,862,862,862,862,0
20230825,113400,41681697,862,862,862,862,0
20230825,113300,41681697,862,862,862,862,0
20230825,113200,41681697,862,862,862,862,0
20230825,113100,41681697,862,862,862,862,0
20230825,113000,41681697,862,862,862,862,0
20230825,112900,41681697,862,862,862,862,8
20230825,112800,41674801,862,862,862,862,0
20230825,112700,41674801,862,862,862,862,0
20230825,112600,41674801,862,862,862,862,0
20230825,112500,41674801,862,862,862,862,0
20230825,112400,41674801,862,862,862,862,0
20230825,112300,41674801,862,862,862,862,0
20230825,112200,41674801,862,862,862,862,133
20230825,112100,41560155,862,862,862,862,0
20230825,112000,41560155,862,862,862,862,0
20230825,111900,41560155,862,862,862,862,0
20230825,111800,41560155,862,862,862,862,1
20230825,111700,41559293,862,862,862,862,3
20230825,111600,41556707,865,865,865,865,510
20230825,111500,41115557,865,865,865,865,0
20230825,111400,41115557,865,865,865,865,0
20230825,111300,41115557,865,865,865,865,0
20230825,111200,41115557,865,865,865,865,1
20230825,111100,41114692,865,865,865,865,0
20230825,111000,41114692,865,865,865,865,0
20230825,110900,41114692,865,865,865,865,0
20230825,110800,41114692,865,865,865,865,0
20230825,110700,41114692,865,865,865,865,0
20230825,110600,41114692,865,865,865,865,0
20230825,110500,41114692,865,865,865,865,14
20230825,110400,41102582,865,865,865,865,0
20230825,110300,41102582,865,865,865,865,22
20230825,110200,41083552,865,865,865,865,0
20230825,110100,41083552,865,865,865,865,0
20230825,110000,41083552,865,865,865,865,0
20230825,105900,41083552,865,865,865,865,11
20230825,105800,41074037,862,862,862,862,0
20230825,105700,41074037,862,862,862,862,0
20230825,105600,41074037,862,862,865,862,166
20230825,105500,40930465,862,862,862,862,0
20230825,105400,40930465,862,862,862,862,3
20230825,105300,40927879,861,861,862,861,91
20230825,105200,40849526,860,860,860,860,0
20230825,105100,40849526,860,860,860,860,0
20230825,105000,40849526,860,860,860,860,0
20230825,104900,40849526,860,860,860,860,0
20230825,104800,40849526,860,860,860,860,0
20230825,104700,40849526,860,860,860,860,0
20230825,104600,40849526,860,860,860,860,4
20230825,104500,40846086,858,859,859,858,59
20230825,104400,40795406,859,859,859,859,0
20230825,104300,40795406,859,859,859,859,40
20230825,104200,40761046,859,859,859,859,24
20230825,104100,40740430,859,858,859,858,1036
20230825,104000,39851506,862,862,862,862,0
20230825,103900,39851506,862,862,862,862,0
20230825,103800,39851506,862,862,862,862,10
20230825,103700,39842886,862,862,862,862,0
20230825,103600,39842886,862,862,862,862,0
20230825,103500,39842886,862,862,862,862,4
20230825,103400,39839438,858,858,858,858,0
20230825,103300,39839438,858,858,858,858,0
20230825,103200,39839438,858,858,858,858,0
20230825,103100,39839438,858,858,858,858,0
20230825,103000,39839438,858,858,858,858,0
20230825,102900,39839438,858,858,858,858,31
20230825,102800,39812840,858,858,858,857,466
20230825,102700,39413250,858,861,861,858,832
20230825,102600,38697294,863,863,863,863,0
20230825,102500,38697294,863,863,863,863,0
20230825,102400,38697294,863,863,863,863,0
20230825,102300,38697294,863,863,863,863,0
20230825,102200,38697294,863,863,863,863,0
20230825,102100,38697294,863,863,863,863,0
20230825,102000,38697294,863,863,863,863,0
20230825,101900,38697294,863,863,863,863,0
20230825,101800,38697294,863,863,863,863,2
20230825,101700,38695568,859,859,859,859,0
20230825,101600,38695568,859,859,859,859,7
20230825,101500,38689555,865,865,865,857,7489
20230825,101400,32239556,866,866,866,866,0
20230825,101300,32239556,866,866,866,866,0
20230825,101200,32239556,866,866,866,866,0
20230825,101100,32239556,866,866,866,866,0
20230825,101000,32239556,866,866,866,866,4
20230825,100900,32236092,866,865,866,865,124
20230825,100800,32128826,867,867,867,867,0
20230825,100700,32128826,867,867,867,867,0
20230825,100600,32128826,867,867,867,867,0
20230825,100500,32128826,867,867,867,867,0
20230825,100400,32128826,867,867,867,867,0
20230825,100300,32128826,867,867,867,867,0
20230825,100200,32128826,867,867,867,867,0
20230825,100100,32128826,867,867,867,867,1
20230825,100000,32127959,870,870,870,870,0
20230825,095900,32127959,870,870,870,870,0
20230825,095800,32127959,870,870,870,870,0
20230825,095700,32127959,870,870,870,870,0
20230825,095600,32127959,870,870,870,870,0
20230825,095500,32127959,870,867,870,867,37
20230825,095400,32095874,870,870,870,870,0
20230825,095300,32095874,870,870,870,870,0
20230825,095200,32095874,870,870,870,870,0
20230825,095100,32095874,870,867,870,867,137
20230825,095000,31976994,867,867,867,867,36
20230825,094900,31945782,867,867,867,867,72
20230825,094800,31883358,867,867,867,867,72
20230825,094700,31820934,867,867,867,865,731
20230825,094600,31188475,867,865,867,865,856
20230825,094500,30447963,867,867,867,865,604
20230825,094400,29925253,867,867,867,867,38
20230825,094300,29892307,867,867,867,867,0
20230825,094200,29892307,867,867,867,867,274
20230825,094100,29654749,867,867,867,867,229
20230825,094000,29456206,867,867,867,867,0
20230825,093900,29456206,867,871,871,867,2693
20230825,093800,27120643,871,871,871,871,2
20230825,093700,27118901,871,871,871,871,0
20230825,093600,27118901,871,871,871,871,0
20230825,093500,27118901,871,871,871,871,0
20230825,093400,27118901,871,871,871,871,20
20230825,093300,27101481,871,871,871,871,0
20230825,093200,27101481,871,871,871,871,0
20230825,093100,27101481,871,871,871,871,1
20230825,093000,27100610,866,866,866,866,7
20230825,092900,27094548,871,871,871,871,1
20230825,092800,27093677,866,867,867,866,1155
20230825,092700,26092302,870,870,870,870,0
20230825,092600,26092302,870,870,870,870,0
20230825,092500,26092302,870,870,870,870,0
20230825,092400,26092302,870,870,870,870,50
20230825,092300,26048802,870,870,870,870,0
20230825,092200,26048802,870,870,870,870,147
20230825,092100,25920912,873,873,873,873,0
20230825,092000,25920912,873,873,873,873,0
20230825,091900,25920912,873,873,873,873,0
20230825,091800,25920912,873,873,873,873,0
20230825,091700,25920912,873,873,873,873,0
20230825,091600,25920912,873,873,873,873,0
20230825,091500,25920912,873,872,873,872,3
20230825,091400,25918295,866,866,866,866,2
20230825,091300,25916563,865,871,871,865,4169
20230825,091200,22302877,873,873,873,873,0
20230825,091100,22302877,873,873,873,873,0
20230825,091000,22302877,873,873,873,873,0
20230825,090900,22302877,873,873,873,873,2295
20230825,090800,20299342,872,872,872,872,0
20230825,090700,20299342,872,872,872,872,448
20230825,090600,19908686,873,873,873,873,0
20230825,090500,19908686,873,871,873,871,186
20230825,090400,19746410,871,871,871,871,20
20230825,090300,19728990,871,873,873,871,888
20230825,090200,18955540,874,874,874,874,2
20230825,090100,18953792,870,870,870,870,400
20230825,090000,18605792,872,874,874,872,20311