KissMeData/012170/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185100,182648353,695,695,695,695,8056
20230809,185000,182648353,695,695,695,695,0
20230809,184900,182648353,695,695,695,695,0
20230809,184800,182648353,695,695,695,695,0
20230809,184700,182648353,695,695,695,695,0
20230809,184600,182648353,695,695,695,695,0
20230809,184500,182648353,695,695,695,695,0
20230809,184400,182648353,695,695,695,695,0
20230809,184300,182648353,695,695,695,695,0
20230809,184200,182648353,695,695,695,695,0
20230809,184100,182648353,695,695,695,695,0
20230809,184000,182648353,695,695,695,695,0
20230809,183900,182648353,695,695,695,695,0
20230809,183800,182648353,695,695,695,695,0
20230809,183700,182648353,695,695,695,695,0
20230809,183600,182648353,695,695,695,695,0
20230809,183500,182648353,695,695,695,695,0
20230809,183400,182648353,695,695,695,695,0
20230809,183300,182648353,695,695,695,695,0
20230809,183200,182648353,695,695,695,695,0
20230809,183100,182648353,695,695,695,695,0
20230809,183000,182648353,695,695,695,695,0
20230809,182900,182648353,695,695,695,695,0
20230809,182800,182648353,695,695,695,695,0
20230809,182700,182648353,695,695,695,695,0
20230809,182600,182648353,695,695,695,695,0
20230809,182500,182648353,695,695,695,695,0
20230809,182400,182648353,695,695,695,695,0
20230809,182300,182648353,695,695,695,695,0
20230809,182200,182648353,695,695,695,695,0
20230809,182100,182648353,695,695,695,695,8056
20230809,182000,182648353,695,695,695,695,0
20230809,181900,182648353,695,695,695,695,0
20230809,181800,182648353,695,695,695,695,0
20230809,181700,182648353,695,695,695,695,0
20230809,181600,182648353,695,695,695,695,0
20230809,181500,182648353,695,695,695,695,0
20230809,181400,182648353,695,695,695,695,0
20230809,181300,182648353,695,695,695,695,0
20230809,181200,182648353,695,695,695,695,0
20230809,181100,182648353,695,695,695,695,0
20230809,181000,182648353,695,695,695,695,0
20230809,180900,182648353,695,695,695,695,0
20230809,180800,182648353,695,695,695,695,0
20230809,180700,182648353,695,695,695,695,0
20230809,180600,182648353,695,695,695,695,0
20230809,180500,182648353,695,695,695,695,0
20230809,180400,182648353,695,695,695,695,0
20230809,180300,182648353,695,695,695,695,0
20230809,180200,182648353,695,695,695,695,0
20230809,180100,182648353,695,695,695,695,0
20230809,180000,182648353,695,695,695,695,0
20230809,175900,182648353,695,695,695,695,0
20230809,175800,182648353,695,695,695,695,0
20230809,175700,182648353,695,695,695,695,0
20230809,175600,182648353,695,695,695,695,0
20230809,175500,182648353,695,695,695,695,0
20230809,175400,182648353,695,695,695,695,0
20230809,175300,182648353,695,695,695,695,0
20230809,175200,182648353,695,695,695,695,0
20230809,175100,182648353,695,695,695,695,8056
20230809,175000,182648353,695,695,695,695,0
20230809,174900,182648353,695,695,695,695,0
20230809,174800,182648353,695,695,695,695,0
20230809,174700,182648353,695,695,695,695,0
20230809,174600,182648353,695,695,695,695,0
20230809,174500,182648353,695,695,695,695,0
20230809,174400,182648353,695,695,695,695,0
20230809,174300,182648353,695,695,695,695,0
20230809,174200,182648353,695,695,695,695,0
20230809,174100,182648353,695,695,695,695,0
20230809,174000,182648353,695,695,695,695,0
20230809,173900,182648353,695,695,695,695,0
20230809,173800,182648353,695,695,695,695,0
20230809,173700,182648353,695,695,695,695,0
20230809,173600,182648353,695,695,695,695,0
20230809,173500,182648353,695,695,695,695,0
20230809,173400,182648353,695,695,695,695,0
20230809,173300,182648353,695,695,695,695,0
20230809,173200,182648353,695,695,695,695,0
20230809,173100,182648353,695,695,695,695,0
20230809,173000,182648353,695,695,695,695,0
20230809,172900,182648353,695,695,695,695,0
20230809,172800,182648353,695,695,695,695,0
20230809,172700,182648353,695,695,695,695,0
20230809,172600,182648353,695,695,695,695,0
20230809,172500,182648353,695,695,695,695,0
20230809,172400,182648353,695,695,695,695,0
20230809,172300,182648353,695,695,695,695,0
20230809,172200,182648353,695,695,695,695,0
20230809,172100,182648353,695,695,695,695,8056
20230809,172000,182648353,695,695,695,695,0
20230809,171900,182648353,695,695,695,695,0
20230809,171800,182648353,695,695,695,695,0
20230809,171700,182648353,695,695,695,695,0
20230809,171600,182648353,695,695,695,695,0
20230809,171500,182648353,695,695,695,695,0
20230809,171400,182648353,695,695,695,695,0
20230809,171300,182648353,695,695,695,695,0
20230809,171200,182648353,695,695,695,695,0
20230809,171100,182648353,695,695,695,695,0
20230809,171000,182648353,695,695,695,695,0
20230809,170900,182648353,695,695,695,695,0
20230809,170800,182648353,695,695,695,695,0
20230809,170700,182648353,695,695,695,695,0
20230809,170600,182648353,695,695,695,695,0
20230809,170500,182648353,695,695,695,695,0
20230809,170400,182648353,695,695,695,695,0
20230809,170300,182648353,695,695,695,695,0
20230809,170200,182648353,695,695,695,695,0
20230809,170100,182648353,695,695,695,695,0
20230809,170000,182648353,695,695,695,695,0
20230809,165900,182648353,695,695,695,695,0
20230809,165800,182648353,695,695,695,695,0
20230809,165700,182648353,695,695,695,695,0
20230809,165600,182648353,695,695,695,695,0
20230809,165500,182648353,695,695,695,695,0
20230809,165400,182648353,695,695,695,695,0
20230809,165300,182648353,695,695,695,695,0
20230809,165200,182648353,695,695,695,695,0
20230809,165100,182648353,695,695,695,695,8056
20230809,165000,182648353,695,695,695,695,0
20230809,164900,182648353,695,695,695,695,0
20230809,164800,182648353,695,695,695,695,0
20230809,164700,182648353,695,695,695,695,0
20230809,164600,182648353,695,695,695,695,0
20230809,164500,182648353,695,695,695,695,0
20230809,164400,182648353,695,695,695,695,0
20230809,164300,182648353,695,695,695,695,0
20230809,164200,182648353,695,695,695,695,0
20230809,164100,182648353,695,695,695,695,0
20230809,164000,182648353,695,695,695,695,0
20230809,163900,182648353,695,695,695,695,0
20230809,163800,182648353,695,695,695,695,0
20230809,163700,182648353,695,695,695,695,0
20230809,163600,182648353,695,695,695,695,0
20230809,163500,182648353,695,695,695,695,0
20230809,163400,182648353,695,695,695,695,0
20230809,163300,182648353,695,695,695,695,0
20230809,163200,182648353,695,695,695,695,0
20230809,163100,182648353,695,695,695,695,0
20230809,163000,182648353,695,695,695,695,0
20230809,162900,182648353,695,695,695,695,0
20230809,162800,182648353,695,695,695,695,0
20230809,162700,182648353,695,695,695,695,0
20230809,162600,182648353,695,695,695,695,0
20230809,162500,182648353,695,695,695,695,0
20230809,162400,182648353,695,695,695,695,0
20230809,162300,182648353,695,695,695,695,0
20230809,162200,182648353,695,695,695,695,0
20230809,162100,182648353,695,695,695,695,8056
20230809,162000,182648353,695,695,695,695,0
20230809,161900,182648353,695,695,695,695,0
20230809,161800,182648353,695,695,695,695,0
20230809,161700,182648353,695,695,695,695,0
20230809,161600,182648353,695,695,695,695,0
20230809,161500,182648353,695,695,695,695,0
20230809,161400,182648353,695,695,695,695,0
20230809,161300,182648353,695,695,695,695,0
20230809,161200,182648353,695,695,695,695,0
20230809,161100,182648353,695,695,695,695,0
20230809,161000,182648353,695,695,695,695,0
20230809,160900,182648353,695,695,695,695,0
20230809,160800,182648353,695,695,695,695,0
20230809,160700,182648353,695,695,695,695,0
20230809,160600,182648353,695,695,695,695,0
20230809,160500,182648353,695,695,695,695,0
20230809,160400,182648353,695,695,695,695,0
20230809,160300,182648353,695,695,695,695,0
20230809,160200,182648353,695,695,695,695,0
20230809,160100,182648353,695,695,695,695,0
20230809,160000,182648353,695,695,695,695,0
20230809,155900,182648353,695,695,695,695,0
20230809,155800,182648353,695,695,695,695,0
20230809,155700,182648353,695,695,695,695,0
20230809,155600,182648353,695,695,695,695,0
20230809,155500,182648353,695,695,695,695,0
20230809,155400,182648353,695,695,695,695,0
20230809,155300,182648353,695,695,695,695,0
20230809,155200,182648353,695,695,695,695,0
20230809,155100,182648353,695,695,695,695,8056
20230809,155000,182648353,695,695,695,695,0
20230809,154900,182648353,695,695,695,695,0
20230809,154800,182648353,695,695,695,695,0
20230809,154700,182648353,695,695,695,695,0
20230809,154600,182648353,695,695,695,695,0
20230809,154500,182648353,695,695,695,695,0
20230809,154400,182648353,695,695,695,695,0
20230809,154300,182648353,695,695,695,695,0
20230809,154200,182648353,695,695,695,695,0
20230809,154100,182648353,695,695,695,695,0
20230809,154000,182648353,695,695,695,695,0
20230809,153900,182648353,695,695,695,695,0
20230809,153800,182648353,695,695,695,695,0
20230809,153700,182648353,695,695,695,695,0
20230809,153600,182648353,695,695,695,695,0
20230809,153500,182648353,695,695,695,695,0
20230809,153400,182648353,695,695,695,695,0
20230809,153300,182648353,695,695,695,695,0
20230809,153200,182648353,695,695,695,695,0
20230809,153100,182648353,695,695,695,695,0
20230809,153000,182648353,695,695,695,695,8056
20230809,152900,177049433,691,691,691,691,0
20230809,152800,177049433,691,691,691,691,0
20230809,152700,177049433,691,691,691,691,0
20230809,152600,177049433,691,691,691,691,0
20230809,152500,177049433,691,691,691,691,0
20230809,152400,177049433,691,691,691,691,0
20230809,152300,177049433,691,691,691,691,0
20230809,152200,177049433,691,691,691,691,0
20230809,152100,177049433,691,691,691,691,0
20230809,152000,177049433,691,691,691,691,0
20230809,151900,177049433,691,691,691,691,0
20230809,151800,177049433,691,695,695,691,23
20230809,151700,177033516,695,698,698,695,5010
20230809,151600,173545561,697,690,697,690,5000
20230809,151500,170065496,690,693,693,690,2779
20230809,151400,168147983,693,693,693,693,0
20230809,151300,168147983,693,689,693,689,139
20230809,151200,168051992,689,689,689,689,345
20230809,151100,167814287,689,690,690,689,4491
20230809,151000,164715682,690,690,690,690,241
20230809,150900,164549392,690,690,690,690,0
20230809,150800,164549392,690,690,690,690,540
20230809,150700,164176792,692,692,692,692,1
20230809,150600,164176100,685,686,686,685,721
20230809,150500,163682172,686,697,697,686,20644
20230809,150400,149418993,697,697,697,697,0
20230809,150300,149418993,697,697,697,697,0
20230809,150200,149418993,697,697,697,697,0
20230809,150100,149418993,697,697,697,697,0
20230809,150000,149418993,697,700,700,697,10886
20230809,145900,141827850,701,701,701,701,7000
20230809,145800,136920850,699,699,699,699,0
20230809,145700,136920850,699,699,699,699,0
20230809,145600,136920850,699,699,699,699,0
20230809,145500,136920850,699,699,699,699,100
20230809,145400,136850950,700,700,700,700,0
20230809,145300,136850950,700,700,700,700,0
20230809,145200,136850950,700,700,700,700,0
20230809,145100,136850950,700,701,701,700,1355
20230809,145000,135902445,701,701,701,701,0
20230809,144900,135902445,701,701,701,701,0
20230809,144800,135902445,701,701,701,701,0
20230809,144700,135902445,701,701,701,701,0
20230809,144600,135902445,701,701,701,701,0
20230809,144500,135902445,701,701,701,701,0
20230809,144400,135902445,701,701,701,701,0
20230809,144300,135902445,701,701,701,701,0
20230809,144200,135902445,701,701,701,701,0
20230809,144100,135902445,701,701,701,701,0
20230809,144000,135902445,701,701,701,701,0
20230809,143900,135902445,701,701,701,701,2
20230809,143800,135901043,701,701,701,701,300
20230809,143700,135690743,701,701,701,701,0
20230809,143600,135690743,701,701,701,701,0
20230809,143500,135690743,701,701,701,701,100
20230809,143400,135620643,701,701,701,701,0
20230809,143300,135620643,701,701,701,701,100
20230809,143200,135550543,701,701,701,701,0
20230809,143100,135550543,701,701,701,701,0
20230809,143000,135550543,701,701,701,701,0
20230809,142900,135550543,701,701,701,701,0
20230809,142800,135550543,701,701,701,701,21
20230809,142700,135535822,701,701,701,701,0
20230809,142600,135535822,701,701,701,701,0
20230809,142500,135535822,701,701,701,701,0
20230809,142400,135535822,701,701,701,701,2552
20230809,142300,133746870,702,702,702,702,103
20230809,142200,133674564,706,706,706,706,0
20230809,142100,133674564,706,706,706,706,100
20230809,142000,133603964,707,706,707,705,2800
20230809,141900,131625174,706,706,706,706,0
20230809,141800,131625174,706,706,706,706,0
20230809,141700,131625174,706,706,706,706,0
20230809,141600,131625174,706,706,706,706,0
20230809,141500,131625174,706,706,706,706,1
20230809,141400,131624468,706,706,706,706,0
20230809,141300,131624468,706,706,706,706,0
20230809,141200,131624468,706,706,706,706,0
20230809,141100,131624468,706,706,706,706,1
20230809,141000,131623762,706,706,706,706,0
20230809,140900,131623762,706,706,706,706,0
20230809,140800,131623762,706,706,706,706,0
20230809,140700,131623762,706,706,706,706,0
20230809,140600,131623762,706,706,706,706,0
20230809,140500,131623762,706,706,706,706,0
20230809,140400,131623762,706,706,706,706,0
20230809,140300,131623762,706,706,706,706,0
20230809,140200,131623762,706,706,706,706,0
20230809,140100,131623762,706,706,706,706,0
20230809,140000,131623762,706,706,706,706,0
20230809,135900,131623762,706,706,706,706,0
20230809,135800,131623762,706,706,706,706,0
20230809,135700,131623762,706,706,706,706,0
20230809,135600,131623762,706,706,706,706,0
20230809,135500,131623762,706,705,706,705,200
20230809,135400,131482576,706,706,706,706,0
20230809,135300,131482576,706,706,706,706,0
20230809,135200,131482576,706,704,706,703,301
20230809,135100,131270385,705,705,705,705,100
20230809,135000,131199885,699,699,699,699,0
20230809,134900,131199885,699,699,699,699,0
20230809,134800,131199885,699,699,699,699,0
20230809,134700,131199885,699,699,699,699,0
20230809,134600,131199885,699,699,699,699,0
20230809,134500,131199885,699,699,699,699,0
20230809,134400,131199885,699,699,699,699,0
20230809,134300,131199885,699,703,703,699,6146
20230809,134200,126894997,708,708,708,708,0
20230809,134100,126894997,708,708,708,708,0
20230809,134000,126894997,708,708,708,708,0
20230809,133900,126894997,708,708,708,708,0
20230809,133800,126894997,708,708,708,708,0
20230809,133700,126894997,708,708,708,708,0
20230809,133600,126894997,708,708,708,708,0
20230809,133500,126894997,708,708,708,708,0
20230809,133400,126894997,708,707,708,707,2
20230809,133300,126893582,707,707,707,707,0
20230809,133200,126893582,707,707,707,707,0
20230809,133100,126893582,707,707,707,707,0
20230809,133000,126893582,707,707,707,707,0
20230809,132900,126893582,707,707,707,707,1
20230809,132800,126892875,699,699,699,699,0
20230809,132700,126892875,699,699,699,699,0
20230809,132600,126892875,699,699,699,699,0
20230809,132500,126892875,699,699,699,699,0
20230809,132400,126892875,699,706,706,699,14000
20230809,132300,117072134,706,706,706,706,2
20230809,132200,117070722,706,706,706,706,2
20230809,132100,117069310,708,705,708,705,69
20230809,132000,117020652,705,705,705,705,9
20230809,131900,117014307,705,705,705,705,0
20230809,131800,117014307,705,705,705,705,0
20230809,131700,117014307,705,705,705,705,0
20230809,131600,117014307,705,705,705,705,0
20230809,131500,117014307,705,705,705,705,0
20230809,131400,117014307,705,705,705,705,0
20230809,131300,117014307,705,705,705,705,1
20230809,131200,117013602,704,704,704,704,0
20230809,131100,117013602,704,705,705,704,10
20230809,131000,117006554,704,704,704,704,50
20230809,130900,116971354,704,704,704,704,0
20230809,130800,116971354,704,704,704,704,0
20230809,130700,116971354,704,704,704,704,0
20230809,130600,116971354,704,704,704,704,160
20230809,130500,116858714,705,704,705,704,6601
20230809,130400,112205010,704,704,705,704,47
20230809,130300,112171879,704,704,704,704,3
20230809,130200,112169767,704,705,705,704,103
20230809,130100,112097155,705,705,705,705,0
20230809,130000,112097155,705,705,705,705,0
20230809,125900,112097155,705,705,705,705,0
20230809,125800,112097155,705,705,705,705,0
20230809,125700,112097155,705,705,705,705,0
20230809,125600,112097155,705,705,705,705,1
20230809,125500,112096450,704,704,704,704,65
20230809,125400,112050690,704,704,704,704,10
20230809,125300,112043650,704,704,704,704,0
20230809,125200,112043650,704,704,704,704,0
20230809,125100,112043650,704,704,704,704,34
20230809,125000,112019714,704,704,704,704,15
20230809,124900,112009154,704,704,704,704,0
20230809,124800,112009154,704,704,704,704,1
20230809,124700,112008450,703,703,703,703,210
20230809,124600,111860820,703,703,703,703,0
20230809,124500,111860820,703,703,703,703,4
20230809,124400,111858008,704,705,705,704,302
20230809,124300,111645126,705,705,705,705,0
20230809,124200,111645126,705,705,705,705,0
20230809,124100,111645126,705,705,705,705,0
20230809,124000,111645126,705,705,705,705,0
20230809,123900,111645126,705,705,705,705,0
20230809,123800,111645126,705,705,705,705,1
20230809,123700,111644421,706,706,706,706,0
20230809,123600,111644421,706,706,706,706,0
20230809,123500,111644421,706,706,706,706,0
20230809,123400,111644421,706,706,706,706,0
20230809,123300,111644421,706,706,706,706,1
20230809,123200,111643715,705,705,705,705,0
20230809,123100,111643715,705,705,705,705,0
20230809,123000,111643715,705,705,705,705,0
20230809,122900,111643715,705,705,705,705,0
20230809,122800,111643715,705,705,705,705,5
20230809,122700,111640190,705,705,705,705,0
20230809,122600,111640190,705,705,705,705,0
20230809,122500,111640190,705,705,705,705,0
20230809,122400,111640190,705,705,705,705,0
20230809,122300,111640190,705,705,705,705,0
20230809,122200,111640190,705,705,705,705,0
20230809,122100,111640190,705,705,705,705,0
20230809,122000,111640190,705,705,705,705,0
20230809,121900,111640190,705,705,705,705,0
20230809,121800,111640190,705,705,705,705,0
20230809,121700,111640190,705,705,705,705,0
20230809,121600,111640190,705,705,705,705,0
20230809,121500,111640190,705,705,705,705,0
20230809,121400,111640190,705,705,705,705,0
20230809,121300,111640190,705,705,705,705,0
20230809,121200,111640190,705,705,705,705,0
20230809,121100,111640190,705,705,705,705,0
20230809,121000,111640190,705,705,705,705,7
20230809,120900,111635255,707,707,707,707,0
20230809,120800,111635255,707,707,707,707,0
20230809,120700,111635255,707,707,707,707,0
20230809,120600,111635255,707,707,707,707,0
20230809,120500,111635255,707,707,707,707,0
20230809,120400,111635255,707,707,707,707,0
20230809,120300,111635255,707,707,707,707,0
20230809,120200,111635255,707,707,707,707,0
20230809,120100,111635255,707,707,707,707,4
20230809,120000,111632427,707,707,707,707,0
20230809,115900,111632427,707,707,707,707,0
20230809,115800,111632427,707,707,707,707,0
20230809,115700,111632427,707,707,707,707,0
20230809,115600,111632427,707,707,707,707,4
20230809,115500,111629599,707,707,707,707,0
20230809,115400,111629599,707,707,707,707,0
20230809,115300,111629599,707,707,707,707,0
20230809,115200,111629599,707,707,707,707,3000
20230809,115100,109508599,709,709,709,709,0
20230809,115000,109508599,709,709,709,709,0
20230809,114900,109508599,709,709,709,709,0
20230809,114800,109508599,709,709,709,709,0
20230809,114700,109508599,709,709,709,709,0
20230809,114600,109508599,709,709,709,709,0
20230809,114500,109508599,709,709,709,709,0
20230809,114400,109508599,709,709,709,709,0
20230809,114300,109508599,709,709,709,709,0
20230809,114200,109508599,709,709,709,709,0
20230809,114100,109508599,709,708,709,708,4
20230809,114000,109505766,709,703,709,703,195
20230809,113900,109368675,703,703,703,703,86
20230809,113800,109308217,703,703,703,703,384
20230809,113700,109038265,703,703,703,703,215
20230809,113600,108887120,703,703,703,703,4122
20230809,113500,105989354,709,709,709,709,0
20230809,113400,105989354,709,709,709,709,0
20230809,113300,105989354,709,709,709,709,0
20230809,113200,105989354,709,709,709,709,0
20230809,113100,105989354,709,709,709,709,0
20230809,113000,105989354,709,709,709,709,0
20230809,112900,105989354,709,708,709,708,15300
20230809,112800,95146985,708,708,708,708,0
20230809,112700,95146985,708,708,708,708,0
20230809,112600,95146985,708,708,708,708,0
20230809,112500,95146985,708,708,708,708,0
20230809,112400,95146985,708,708,708,708,1
20230809,112300,95146277,700,700,700,700,0
20230809,112200,95146277,700,707,708,700,320
20230809,112100,94920043,708,708,708,708,0
20230809,112000,94920043,708,708,708,708,0
20230809,111900,94920043,708,708,708,708,4
20230809,111800,94917211,708,708,708,708,27
20230809,111700,94898095,708,708,708,708,0
20230809,111600,94898095,708,708,708,708,0
20230809,111500,94898095,708,707,708,707,2
20230809,111400,94896680,701,706,706,701,15000
20230809,111300,84368927,709,709,709,709,0
20230809,111200,84368927,709,709,709,709,0
20230809,111100,84368927,709,709,709,709,1
20230809,111000,84368218,709,709,709,709,0
20230809,110900,84368218,709,710,710,709,6
20230809,110800,84363963,710,710,710,710,1
20230809,110700,84363253,711,710,711,710,2000
20230809,110600,82941525,706,706,706,706,0
20230809,110500,82941525,706,706,706,706,0
20230809,110400,82941525,706,706,706,706,0
20230809,110300,82941525,706,706,706,706,0
20230809,110200,82941525,706,706,706,706,0
20230809,110100,82941525,706,706,706,706,0
20230809,110000,82941525,706,706,706,706,0
20230809,105900,82941525,706,706,706,706,0
20230809,105800,82941525,706,706,706,706,15
20230809,105700,82930935,706,706,706,706,0
20230809,105600,82930935,706,706,706,706,7400
20230809,105500,77706535,705,705,705,705,3
20230809,105400,77704420,705,706,706,705,93
20230809,105300,77638765,706,706,706,706,0
20230809,105200,77638765,706,706,706,706,0
20230809,105100,77638765,706,706,706,706,0
20230809,105000,77638765,706,706,706,706,0
20230809,104900,77638765,706,706,706,706,0
20230809,104800,77638765,706,706,706,706,0
20230809,104700,77638765,706,706,706,706,0
20230809,104600,77638765,706,706,706,706,358
20230809,104500,77386017,706,706,706,706,10
20230809,104400,77378957,706,706,706,706,0
20230809,104300,77378957,706,706,706,706,0
20230809,104200,77378957,706,706,706,706,12
20230809,104100,77370485,706,706,706,706,0
20230809,104000,77370485,706,706,706,706,0
20230809,103900,77370485,706,706,706,706,22
20230809,103800,77354953,706,706,706,706,0
20230809,103700,77354953,706,706,706,706,90
20230809,103600,77291413,706,706,706,706,0
20230809,103500,77291413,706,706,706,706,0
20230809,103400,77291413,706,706,706,706,4888
20230809,103300,73840485,706,706,706,706,0
20230809,103200,73840485,706,706,706,706,10
20230809,103100,73833425,706,706,706,706,0
20230809,103000,73833425,706,706,706,706,0
20230809,102900,73833425,706,706,706,706,0
20230809,102800,73833425,706,706,706,706,0
20230809,102700,73833425,706,707,707,706,10102
20230809,102600,66701336,711,711,711,711,0
20230809,102500,66701336,711,711,711,711,12
20230809,102400,66692804,707,707,707,707,0
20230809,102300,66692804,707,707,707,707,10000
20230809,102200,59622804,710,710,710,710,12600
20230809,102100,50676804,710,710,710,710,1030
20230809,102000,49945504,707,707,707,707,0
20230809,101900,49945504,707,707,707,707,0
20230809,101800,49945504,707,707,707,707,0
20230809,101700,49945504,707,707,707,707,0
20230809,101600,49945504,707,707,707,707,0
20230809,101500,49945504,707,707,707,707,0
20230809,101400,49945504,707,707,707,707,361
20230809,101300,49690277,707,708,708,707,12000
20230809,101200,41205877,707,707,707,707,0
20230809,101100,41205877,707,707,707,707,0
20230809,101000,41205877,707,707,707,707,39
20230809,100900,41178304,706,706,706,706,0
20230809,100800,41178304,706,706,706,706,0
20230809,100700,41178304,706,706,706,706,0
20230809,100600,41178304,706,706,706,706,0
20230809,100500,41178304,706,706,706,706,0
20230809,100400,41178304,706,706,706,706,0
20230809,100300,41178304,706,706,706,706,0
20230809,100200,41178304,706,706,706,706,0
20230809,100100,41178304,706,706,706,706,1
20230809,100000,41177598,706,706,706,706,0
20230809,095900,41177598,706,706,706,706,0
20230809,095800,41177598,706,706,706,706,1
20230809,095700,41176892,707,707,707,707,0
20230809,095600,41176892,707,707,707,707,14700
20230809,095500,30783992,706,707,707,706,11
20230809,095400,30776216,706,706,706,706,0
20230809,095300,30776216,706,706,706,706,0
20230809,095200,30776216,706,706,706,706,0
20230809,095100,30776216,706,706,706,706,0
20230809,095000,30776216,706,706,706,706,38
20230809,094900,30749388,706,703,706,703,972
20230809,094800,30065783,703,703,703,703,0
20230809,094700,30065783,703,703,703,703,0
20230809,094600,30065783,703,703,703,703,4
20230809,094500,30062971,701,701,701,701,0
20230809,094400,30062971,701,701,701,701,0
20230809,094300,30062971,701,701,701,701,0
20230809,094200,30062971,701,701,701,701,0
20230809,094100,30062971,701,701,701,701,1118
20230809,094000,29279253,701,701,701,701,0
20230809,093900,29279253,701,701,701,701,0
20230809,093800,29279253,701,701,701,701,11
20230809,093700,29271542,701,699,701,699,6
20230809,093600,29267346,699,699,699,699,18
20230809,093500,29254764,699,699,699,699,30
20230809,093400,29233794,697,697,697,697,0
20230809,093300,29233794,697,697,697,697,399
20230809,093200,28955691,699,698,699,697,16
20230809,093100,28944530,698,698,698,698,204
20230809,093000,28802138,698,698,698,698,10
20230809,092900,28795158,697,697,697,697,10
20230809,092800,28788188,697,697,697,697,0
20230809,092700,28788188,697,698,698,697,31
20230809,092600,28766551,698,698,698,698,0
20230809,092500,28766551,698,698,698,698,0
20230809,092400,28766551,698,698,698,698,15
20230809,092300,28756081,701,701,701,701,0
20230809,092200,28756081,701,701,701,701,0
20230809,092100,28756081,701,701,701,701,0
20230809,092000,28756081,701,701,701,701,14
20230809,091900,28746267,701,699,701,699,1465
20230809,091800,27720911,690,696,696,690,7465
20230809,091700,22569461,695,702,702,695,100
20230809,091600,22499611,702,694,702,692,1200
20230809,091500,21667209,703,695,703,695,9552
20230809,091400,15020054,695,694,695,689,5045
20230809,091300,11520306,688,691,691,688,642
20230809,091200,11077972,694,694,694,694,5
20230809,091100,11074502,694,689,694,689,337
20230809,091000,10842234,689,695,695,689,10059
20230809,090900,3908203,689,703,703,689,5500
20230809,090800,107588,704,704,704,704,20
20230809,090700,93508,703,703,703,703,3
20230809,090600,91399,703,703,703,703,104
20230809,090500,18287,703,703,703,703,1
20230809,090400,17584,704,704,704,704,0
20230809,090300,17584,704,704,704,704,0
20230809,090200,17584,704,704,704,704,20
20230809,090100,3504,704,700,704,700,2
20230809,090000,2100,700,700,700,700,3