KissMeData/010280/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,184900,186871875,822,822,822,822,2156
20230823,184800,186871875,822,822,822,822,0
20230823,184700,186871875,822,822,822,822,0
20230823,184600,186871875,822,822,822,822,0
20230823,184500,186871875,822,822,822,822,0
20230823,184400,186871875,822,822,822,822,0
20230823,184300,186871875,822,822,822,822,0
20230823,184200,186871875,822,822,822,822,0
20230823,184100,186871875,822,822,822,822,0
20230823,184000,186871875,822,822,822,822,0
20230823,183900,186871875,822,822,822,822,0
20230823,183800,186871875,822,822,822,822,0
20230823,183700,186871875,822,822,822,822,0
20230823,183600,186871875,822,822,822,822,0
20230823,183500,186871875,822,822,822,822,0
20230823,183400,186871875,822,822,822,822,0
20230823,183300,186871875,822,822,822,822,0
20230823,183200,186871875,822,822,822,822,0
20230823,183100,186871875,822,822,822,822,0
20230823,183000,186871875,822,822,822,822,0
20230823,182900,186871875,822,822,822,822,0
20230823,182800,186871875,822,822,822,822,0
20230823,182700,186871875,822,822,822,822,0
20230823,182600,186871875,822,822,822,822,0
20230823,182500,186871875,822,822,822,822,0
20230823,182400,186871875,822,822,822,822,0
20230823,182300,186871875,822,822,822,822,0
20230823,182200,186871875,822,822,822,822,0
20230823,182100,186871875,822,822,822,822,0
20230823,182000,186871875,822,822,822,822,0
20230823,181900,186871875,822,822,822,822,2156
20230823,181800,186871875,822,822,822,822,0
20230823,181700,186871875,822,822,822,822,0
20230823,181600,186871875,822,822,822,822,0
20230823,181500,186871875,822,822,822,822,0
20230823,181400,186871875,822,822,822,822,0
20230823,181300,186871875,822,822,822,822,0
20230823,181200,186871875,822,822,822,822,0
20230823,181100,186871875,822,822,822,822,0
20230823,181000,186871875,822,822,822,822,0
20230823,180900,186871875,822,822,822,822,0
20230823,180800,186871875,822,822,822,822,0
20230823,180700,186871875,822,822,822,822,0
20230823,180600,186871875,822,822,822,822,0
20230823,180500,186871875,822,822,822,822,0
20230823,180400,186871875,822,822,822,822,0
20230823,180300,186871875,822,822,822,822,0
20230823,180200,186871875,822,822,822,822,0
20230823,180100,186871875,822,822,822,822,0
20230823,180000,186871875,822,822,822,822,0
20230823,175900,186871875,822,822,822,822,0
20230823,175800,186871875,822,822,822,822,0
20230823,175700,186871875,822,822,822,822,0
20230823,175600,186871875,822,822,822,822,0
20230823,175500,186871875,822,822,822,822,0
20230823,175400,186871875,822,822,822,822,0
20230823,175300,186871875,822,822,822,822,0
20230823,175200,186871875,822,822,822,822,0
20230823,175100,186871875,822,822,822,822,0
20230823,175000,186871875,822,822,822,822,0
20230823,174900,186871875,822,822,822,822,2156
20230823,174800,186871875,822,822,822,822,0
20230823,174700,186871875,822,822,822,822,0
20230823,174600,186871875,822,822,822,822,0
20230823,174500,186871875,822,822,822,822,0
20230823,174400,186871875,822,822,822,822,0
20230823,174300,186871875,822,822,822,822,0
20230823,174200,186871875,822,822,822,822,0
20230823,174100,186871875,822,822,822,822,0
20230823,174000,186871875,822,822,822,822,0
20230823,173900,186871875,822,822,822,822,0
20230823,173800,186871875,822,822,822,822,0
20230823,173700,186871875,822,822,822,822,0
20230823,173600,186871875,822,822,822,822,0
20230823,173500,186871875,822,822,822,822,0
20230823,173400,186871875,822,822,822,822,0
20230823,173300,186871875,822,822,822,822,0
20230823,173200,186871875,822,822,822,822,0
20230823,173100,186871875,822,822,822,822,0
20230823,173000,186871875,822,822,822,822,0
20230823,172900,186871875,822,822,822,822,0
20230823,172800,186871875,822,822,822,822,0
20230823,172700,186871875,822,822,822,822,0
20230823,172600,186871875,822,822,822,822,0
20230823,172500,186871875,822,822,822,822,0
20230823,172400,186871875,822,822,822,822,0
20230823,172300,186871875,822,822,822,822,0
20230823,172200,186871875,822,822,822,822,0
20230823,172100,186871875,822,822,822,822,0
20230823,172000,186871875,822,822,822,822,0
20230823,171900,186871875,822,822,822,822,2156
20230823,171800,186871875,822,822,822,822,0
20230823,171700,186871875,822,822,822,822,0
20230823,171600,186871875,822,822,822,822,0
20230823,171500,186871875,822,822,822,822,0
20230823,171400,186871875,822,822,822,822,0
20230823,171300,186871875,822,822,822,822,0
20230823,171200,186871875,822,822,822,822,0
20230823,171100,186871875,822,822,822,822,0
20230823,171000,186871875,822,822,822,822,0
20230823,170900,186871875,822,822,822,822,0
20230823,170800,186871875,822,822,822,822,0
20230823,170700,186871875,822,822,822,822,0
20230823,170600,186871875,822,822,822,822,0
20230823,170500,186871875,822,822,822,822,0
20230823,170400,186871875,822,822,822,822,0
20230823,170300,186871875,822,822,822,822,0
20230823,170200,186871875,822,822,822,822,0
20230823,170100,186871875,822,822,822,822,0
20230823,170000,186871875,822,822,822,822,0
20230823,165900,186871875,822,822,822,822,0
20230823,165800,186871875,822,822,822,822,0
20230823,165700,186871875,822,822,822,822,0
20230823,165600,186871875,822,822,822,822,0
20230823,165500,186871875,822,822,822,822,0
20230823,165400,186871875,822,822,822,822,0
20230823,165300,186871875,822,822,822,822,0
20230823,165200,186871875,822,822,822,822,0
20230823,165100,186871875,822,822,822,822,0
20230823,165000,186871875,822,822,822,822,0
20230823,164900,186871875,822,822,822,822,2156
20230823,164800,186871875,822,822,822,822,0
20230823,164700,186871875,822,822,822,822,0
20230823,164600,186871875,822,822,822,822,0
20230823,164500,186871875,822,822,822,822,0
20230823,164400,186871875,822,822,822,822,0
20230823,164300,186871875,822,822,822,822,0
20230823,164200,186871875,822,822,822,822,0
20230823,164100,186871875,822,822,822,822,0
20230823,164000,186871875,822,822,822,822,0
20230823,163900,186871875,822,822,822,822,0
20230823,163800,186871875,822,822,822,822,0
20230823,163700,186871875,822,822,822,822,0
20230823,163600,186871875,822,822,822,822,0
20230823,163500,186871875,822,822,822,822,0
20230823,163400,186871875,822,822,822,822,0
20230823,163300,186871875,822,822,822,822,0
20230823,163200,186871875,822,822,822,822,0
20230823,163100,186871875,822,822,822,822,0
20230823,163000,186871875,822,822,822,822,0
20230823,162900,186871875,822,822,822,822,0
20230823,162800,186871875,822,822,822,822,0
20230823,162700,186871875,822,822,822,822,0
20230823,162600,186871875,822,822,822,822,0
20230823,162500,186871875,822,822,822,822,0
20230823,162400,186871875,822,822,822,822,0
20230823,162300,186871875,822,822,822,822,0
20230823,162200,186871875,822,822,822,822,0
20230823,162100,186871875,822,822,822,822,0
20230823,162000,186871875,822,822,822,822,0
20230823,161900,186871875,822,822,822,822,2156
20230823,161800,186871875,822,822,822,822,0
20230823,161700,186871875,822,822,822,822,0
20230823,161600,186871875,822,822,822,822,0
20230823,161500,186871875,822,822,822,822,0
20230823,161400,186871875,822,822,822,822,0
20230823,161300,186871875,822,822,822,822,0
20230823,161200,186871875,822,822,822,822,0
20230823,161100,186871875,822,822,822,822,0
20230823,161000,186871875,822,822,822,822,0
20230823,160900,186871875,822,822,822,822,0
20230823,160800,186871875,822,822,822,822,0
20230823,160700,186871875,822,822,822,822,0
20230823,160600,186871875,822,822,822,822,0
20230823,160500,186871875,822,822,822,822,0
20230823,160400,186871875,822,822,822,822,0
20230823,160300,186871875,822,822,822,822,0
20230823,160200,186871875,822,822,822,822,0
20230823,160100,186871875,822,822,822,822,0
20230823,160000,186871875,822,822,822,822,0
20230823,155900,186871875,822,822,822,822,0
20230823,155800,186871875,822,822,822,822,0
20230823,155700,186871875,822,822,822,822,0
20230823,155600,186871875,822,822,822,822,0
20230823,155500,186871875,822,822,822,822,0
20230823,155400,186871875,822,822,822,822,0
20230823,155300,186871875,822,822,822,822,0
20230823,155200,186871875,822,822,822,822,0
20230823,155100,186871875,822,822,822,822,0
20230823,155000,186871875,822,822,822,822,0
20230823,154900,186871875,822,822,822,822,2156
20230823,154800,186871875,822,822,822,822,0
20230823,154700,186871875,822,822,822,822,0
20230823,154600,186871875,822,822,822,822,0
20230823,154500,186871875,822,822,822,822,0
20230823,154400,186871875,822,822,822,822,0
20230823,154300,186871875,822,822,822,822,0
20230823,154200,186871875,822,822,822,822,0
20230823,154100,186871875,822,822,822,822,0
20230823,154000,186871875,822,822,822,822,0
20230823,153900,186871875,822,822,822,822,0
20230823,153800,186871875,822,822,822,822,0
20230823,153700,186871875,822,822,822,822,0
20230823,153600,186871875,822,822,822,822,0
20230823,153500,186871875,822,822,822,822,0
20230823,153400,186871875,822,822,822,822,0
20230823,153300,186871875,822,822,822,822,0
20230823,153200,186871875,822,822,822,822,0
20230823,153100,186871875,822,822,822,822,0
20230823,153000,186871875,822,822,822,822,2156
20230823,152900,185099643,822,822,822,822,0
20230823,152800,185099643,822,822,822,822,0
20230823,152700,185099643,822,822,822,822,0
20230823,152600,185099643,822,822,822,822,0
20230823,152500,185099643,822,822,822,822,0
20230823,152400,185099643,822,822,822,822,0
20230823,152300,185099643,822,822,822,822,0
20230823,152200,185099643,822,822,822,822,0
20230823,152100,185099643,822,822,822,822,0
20230823,152000,185099643,822,822,822,822,0
20230823,151900,185099643,822,822,822,821,191
20230823,151800,184942677,820,818,820,818,2649
20230823,151700,182772585,818,818,818,818,117
20230823,151600,182676879,819,817,819,817,122
20230823,151500,182577079,818,819,819,818,505
20230823,151400,182163985,820,820,820,820,0
20230823,151300,182163985,820,818,820,818,1607
20230823,151200,180849457,820,820,820,820,6
20230823,151100,180844537,818,818,818,818,512
20230823,151000,180425721,818,818,818,818,2316
20230823,150900,178531233,819,819,819,819,467
20230823,150800,178148760,819,819,819,819,518
20230823,150700,177724518,818,818,818,818,0
20230823,150600,177724518,818,818,818,818,615
20230823,150500,177221448,820,820,820,820,1
20230823,150400,177220628,822,820,822,820,12
20230823,150300,177210785,820,820,820,820,10
20230823,150200,177202585,822,822,822,822,400
20230823,150100,176873785,822,821,822,821,3
20230823,150000,176871321,819,819,819,819,96
20230823,145900,176792697,819,819,822,819,655
20230823,145800,176254293,821,821,821,821,18
20230823,145700,176239515,818,818,818,818,0
20230823,145600,176239515,818,818,818,818,0
20230823,145500,176239515,818,818,818,818,1
20230823,145400,176238697,818,818,818,818,301
20230823,145300,175992479,818,819,819,818,1001
20230823,145200,175173529,821,821,821,821,86
20230823,145100,175102923,822,821,822,821,165
20230823,145000,174967378,822,819,822,819,146
20230823,144900,174847705,819,821,821,819,2037
20230823,144800,173179384,822,822,822,822,121
20230823,144700,173079922,822,822,822,822,1
20230823,144600,173079100,822,822,822,822,1
20230823,144500,173078278,822,822,822,822,1
20230823,144400,173077456,819,819,819,819,0
20230823,144300,173077456,819,819,819,819,0
20230823,144200,173077456,819,820,820,819,838
20230823,144100,172390502,820,820,820,820,369
20230823,144000,172087922,820,819,820,819,1289
20230823,143900,171031942,820,820,820,820,1
20230823,143800,171031122,819,820,820,819,1501
20230823,143700,169801802,820,820,820,820,0
20230823,143600,169801802,820,820,820,820,0
20230823,143500,169801802,820,823,823,820,3498
20230823,143400,166931459,823,823,823,823,0
20230823,143300,166931459,823,823,823,823,1598
20230823,143200,165616305,823,823,823,823,208
20230823,143100,165445121,824,824,824,824,55
20230823,143000,165399801,824,824,824,824,0
20230823,142900,165399801,824,824,824,824,0
20230823,142800,165399801,824,824,824,824,0
20230823,142700,165399801,824,824,824,824,1
20230823,142600,165398977,824,821,824,821,2000
20230823,142500,163752391,821,821,821,821,600
20230823,142400,163259791,821,820,821,820,2
20230823,142300,163258150,820,820,820,820,1096
20230823,142200,162359430,819,819,819,819,2007
20230823,142100,160715697,821,821,821,821,45
20230823,142000,160678752,822,822,822,822,0
20230823,141900,160678752,822,821,822,821,3
20230823,141800,160676288,822,822,822,822,0
20230823,141700,160676288,822,822,822,822,1
20230823,141600,160675466,822,822,822,822,1
20230823,141500,160674644,820,820,820,820,1000
20230823,141400,159854644,819,820,820,819,144
20230823,141300,159736665,820,820,820,820,197
20230823,141200,159575125,820,823,823,820,1207
20230823,141100,158585301,824,824,824,824,1
20230823,141000,158584477,824,824,824,824,0
20230823,140900,158584477,824,823,824,823,34
20230823,140800,158556494,823,823,823,823,1
20230823,140700,158555671,823,823,824,823,410
20230823,140600,158218240,822,822,822,822,11
20230823,140500,158209198,822,822,822,822,1
20230823,140400,158208376,819,819,819,819,0
20230823,140300,158208376,819,819,819,819,94
20230823,140200,158131390,819,819,819,819,207
20230823,140100,157961857,822,822,822,822,0
20230823,140000,157961857,822,822,822,822,270
20230823,135900,157739917,822,822,822,822,1
20230823,135800,157739095,819,819,819,819,0
20230823,135700,157739095,819,819,819,819,211
20230823,135600,157566286,821,821,821,821,8
20230823,135500,157559718,819,819,819,819,0
20230823,135400,157559718,819,820,822,819,2003
20230823,135300,155915701,819,819,819,819,197
20230823,135200,155754358,819,821,821,819,209
20230823,135100,155583183,821,821,821,821,0
20230823,135000,155583183,821,821,821,821,0
20230823,134900,155583183,821,819,821,819,2
20230823,134800,155581543,820,820,820,820,0
20230823,134700,155581543,820,820,820,820,1
20230823,134600,155580723,819,819,819,819,0
20230823,134500,155580723,819,819,819,819,0
20230823,134400,155580723,819,819,819,819,2
20230823,134300,155579085,819,819,819,819,97
20230823,134200,155499642,818,818,818,818,207
20230823,134100,155330316,819,819,819,819,1
20230823,134000,155329497,819,819,819,819,1
20230823,133900,155328678,819,819,819,819,0
20230823,133800,155328678,819,819,819,819,1
20230823,133700,155327859,819,819,819,819,733
20230823,133600,154727532,818,818,818,818,0
20230823,133500,154727532,818,818,818,818,0
20230823,133400,154727532,818,818,818,818,0
20230823,133300,154727532,818,818,818,818,94
20230823,133200,154650640,818,818,818,818,207
20230823,133100,154481314,819,819,819,819,1
20230823,133000,154480495,819,819,819,819,0
20230823,132900,154480495,819,819,819,819,0
20230823,132800,154480495,819,819,819,819,1
20230823,132700,154479676,817,817,817,817,0
20230823,132600,154479676,817,817,817,817,0
20230823,132500,154479676,817,817,817,817,0
20230823,132400,154479676,817,817,817,817,0
20230823,132300,154479676,817,817,817,817,92
20230823,132200,154404512,820,817,820,817,208
20230823,132100,154234573,820,820,820,820,0
20230823,132000,154234573,820,820,820,820,0
20230823,131900,154234573,820,820,820,820,2
20230823,131800,154232933,817,817,817,817,0
20230823,131700,154232933,817,817,817,817,155
20230823,131600,154106298,820,820,820,820,1
20230823,131500,154105478,817,817,817,817,9
20230823,131400,154098125,820,820,820,820,0
20230823,131300,154098125,820,819,820,816,999
20230823,131200,153282333,818,821,821,818,19050
20230823,131100,137666651,821,821,821,821,95
20230823,131000,137588656,821,822,822,821,1939
20230823,130900,135996736,824,824,824,824,0
20230823,130800,135996736,824,824,824,824,0
20230823,130700,135996736,824,824,824,824,0
20230823,130600,135996736,824,824,824,824,0
20230823,130500,135996736,824,824,824,824,1902
20230823,130400,134429488,825,824,825,824,4
20230823,130300,134426191,824,824,825,824,5
20230823,130200,134422069,824,824,824,824,92
20230823,130100,134346261,824,824,824,824,0
20230823,130000,134346261,824,824,824,824,0
20230823,125900,134346261,824,824,824,824,0
20230823,125800,134346261,824,824,824,824,0
20230823,125700,134346261,824,824,824,824,0
20230823,125600,134346261,824,824,824,824,1
20230823,125500,134345437,821,821,821,821,0
20230823,125400,134345437,821,821,821,821,1000
20230823,125300,133524437,824,825,825,823,112
20230823,125200,133432227,827,827,827,827,0
20230823,125100,133432227,827,827,827,827,0
20230823,125000,133432227,827,827,827,827,0
20230823,124900,133432227,827,827,827,827,0
20230823,124800,133432227,827,827,828,827,8442
20230823,124700,126450692,827,827,827,827,1
20230823,124600,126449865,825,825,827,825,2393
20230823,124500,124473539,825,824,825,824,5146
20230823,124400,120230759,824,824,824,824,1
20230823,124300,120229935,822,824,824,822,43
20230823,124200,120194507,823,822,823,822,5256
20230823,124100,115869819,823,821,823,821,102
20230823,124000,115786075,821,821,821,821,41
20230823,123900,115752414,823,822,823,822,1708
20230823,123800,114348294,821,821,821,821,0
20230823,123700,114348294,821,821,821,821,0
20230823,123600,114348294,821,821,821,821,104
20230823,123500,114262910,821,821,821,821,5
20230823,123400,114258805,818,821,821,818,7
20230823,123300,114253076,821,821,821,821,57
20230823,123200,114206279,818,818,818,818,0
20230823,123100,114206279,818,818,818,818,0
20230823,123000,114206279,818,818,821,818,124
20230823,122900,114104844,818,819,819,818,322
20230823,122800,113841239,819,819,819,819,78
20230823,122700,113777357,822,822,822,822,0
20230823,122600,113777357,822,822,822,822,180
20230823,122500,113629397,822,822,822,822,0
20230823,122400,113629397,822,822,822,822,0
20230823,122300,113629397,822,822,822,819,302
20230823,122200,113381164,822,822,822,822,0
20230823,122100,113381164,822,821,822,821,7
20230823,122000,113375415,819,819,819,819,95
20230823,121900,113297610,819,819,819,819,1
20230823,121800,113296791,818,818,818,818,95
20230823,121700,113219081,822,822,822,822,96
20230823,121600,113140169,822,820,822,820,200
20230823,121500,112976145,818,818,818,818,30
20230823,121400,112951605,818,818,818,818,2
20230823,121300,112949969,820,820,820,820,1000
20230823,121200,112129969,818,818,818,818,186
20230823,121100,111977821,818,818,818,818,10
20230823,121000,111969641,819,819,819,819,0
20230823,120900,111969641,819,819,819,819,0
20230823,120800,111969641,819,819,819,819,0
20230823,120700,111969641,819,819,819,819,1
20230823,120600,111968822,822,820,822,820,5
20230823,120500,111964716,817,817,817,817,0
20230823,120400,111964716,817,817,817,817,163
20230823,120300,111831545,819,819,819,819,104
20230823,120200,111746369,824,824,824,824,0
20230823,120100,111746369,824,824,824,824,0
20230823,120000,111746369,824,824,824,824,1
20230823,115900,111745545,824,820,824,820,17
20230823,115800,111731589,824,819,824,819,2908
20230823,115700,109341240,821,822,825,821,9041
20230823,115600,101910888,822,821,822,821,510
20230823,115500,101492168,821,821,821,821,100
20230823,115400,101410068,821,821,821,821,2
20230823,115300,101408426,821,821,821,821,0
20230823,115200,101408426,821,821,821,821,0
20230823,115100,101408426,821,821,821,821,0
20230823,115000,101408426,821,821,821,821,94
20230823,114900,101331252,821,821,821,821,8
20230823,114800,101324684,821,821,821,817,30
20230823,114700,101300162,820,820,820,820,0
20230823,114600,101300162,820,820,820,820,1
20230823,114500,101299342,822,822,822,822,3
20230823,114400,101296876,822,820,822,820,600
20230823,114300,100803708,818,820,820,818,94
20230823,114200,100726660,822,822,822,822,0
20230823,114100,100726660,822,822,822,822,0
20230823,114000,100726660,822,822,822,822,0
20230823,113900,100726660,822,822,822,822,27
20230823,113800,100704466,822,822,822,822,0
20230823,113700,100704466,822,820,822,819,3321
20230823,113600,97979247,823,823,823,823,608
20230823,113500,97478863,823,823,823,823,1
20230823,113400,97478040,822,822,822,822,0
20230823,113300,97478040,822,822,822,822,0
20230823,113200,97478040,822,822,822,822,0
20230823,113100,97478040,822,822,822,822,97
20230823,113000,97398306,822,822,822,822,2400
20230823,112900,95425506,823,823,823,823,0
20230823,112800,95425506,823,823,823,823,0
20230823,112700,95425506,823,823,823,823,0
20230823,112600,95425506,823,823,823,823,0
20230823,112500,95425506,823,823,823,823,0
20230823,112400,95425506,823,823,823,823,0
20230823,112300,95425506,823,823,823,823,3
20230823,112200,95423037,823,823,823,823,241
20230823,112100,95224694,822,822,822,822,1865
20230823,112000,93691664,823,824,824,823,167
20230823,111900,93554221,823,823,823,822,3042
20230823,111800,91053655,823,823,823,823,8
20230823,111700,91047071,822,822,822,822,0
20230823,111600,91047071,822,821,822,821,3125
20230823,111500,88479266,821,817,821,817,5243
20230823,111400,84189735,818,818,818,818,8900
20230823,111300,76909535,818,822,822,818,104
20230823,111200,76824446,822,822,822,822,0
20230823,111100,76824446,822,822,822,822,0
20230823,111000,76824446,822,822,822,822,0
20230823,110900,76824446,822,822,822,822,0
20230823,110800,76824446,822,822,822,822,0
20230823,110700,76824446,822,822,822,822,1
20230823,110600,76823624,822,821,822,821,508
20230823,110500,76406555,821,822,822,821,285
20230823,110400,76172560,822,822,822,821,20
20230823,110300,76156129,822,821,822,821,101
20230823,110200,76073207,823,823,823,823,0
20230823,110100,76073207,823,823,823,823,0
20230823,110000,76073207,823,823,823,823,0
20230823,105900,76073207,823,823,823,823,0
20230823,105800,76073207,823,823,823,823,0
20230823,105700,76073207,823,823,823,823,0
20230823,105600,76073207,823,823,823,823,20
20230823,105500,76056747,823,823,823,823,1
20230823,105400,76055924,823,822,823,822,10
20230823,105300,76047702,823,823,823,823,11
20230823,105200,76038649,823,823,823,823,1
20230823,105100,76037826,821,823,823,821,1550
20230823,105000,74762276,823,822,823,822,5
20230823,104900,74758162,821,822,822,821,2801
20230823,104800,72456541,825,825,825,825,1
20230823,104700,72455716,825,825,825,825,0
20230823,104600,72455716,825,825,825,825,0
20230823,104500,72455716,825,825,825,825,0
20230823,104400,72455716,825,825,825,825,0
20230823,104300,72455716,825,825,825,825,0
20230823,104200,72455716,825,825,825,825,3
20230823,104100,72453241,825,823,825,823,122
20230823,104000,72352811,823,823,823,823,1
20230823,103900,72351988,825,825,825,825,1
20230823,103800,72351163,825,825,825,825,0
20230823,103700,72351163,825,824,825,824,51
20230823,103600,72309138,825,821,825,821,1145
20230823,103500,71367405,824,824,824,824,0
20230823,103400,71367405,824,821,824,821,4
20230823,103300,71364118,824,825,825,821,721
20230823,103200,70772124,824,823,824,823,4061
20230823,103100,67426265,823,823,823,823,1
20230823,103000,67425442,822,822,822,822,94
20230823,102900,67348174,822,822,822,822,30
20230823,102800,67323514,823,823,823,823,0
20230823,102700,67323514,823,823,823,823,400
20230823,102600,66994314,823,823,823,823,1
20230823,102500,66993491,823,823,823,823,0
20230823,102400,66993491,823,821,823,821,6
20230823,102300,66988563,821,821,821,821,110
20230823,102200,66898253,823,823,823,823,0
20230823,102100,66898253,823,823,823,823,0
20230823,102000,66898253,823,823,823,823,0
20230823,101900,66898253,823,823,823,823,10
20230823,101800,66890023,823,822,823,822,100
20230823,101700,66807745,823,823,823,823,0
20230823,101600,66807745,823,819,823,819,3286
20230823,101500,64113366,818,818,818,818,135
20230823,101400,64002936,819,819,819,819,0
20230823,101300,64002936,819,819,819,819,0
20230823,101200,64002936,819,819,819,819,0
20230823,101100,64002936,819,819,819,819,4
20230823,101000,63999660,819,818,819,818,8267
20230823,100900,57229081,818,818,818,818,0
20230823,100800,57229081,818,816,818,816,1110
20230823,100700,56321107,817,817,817,817,0
20230823,100600,56321107,817,815,817,815,2558
20230823,100500,54231421,815,817,817,810,14796
20230823,100400,42202712,818,818,818,818,1001
20230823,100300,41383894,817,817,817,817,1046
20230823,100200,40529312,819,819,819,819,0
20230823,100100,40529312,819,819,819,819,0
20230823,100000,40529312,819,819,819,819,10
20230823,095900,40521122,819,819,819,819,0
20230823,095800,40521122,819,819,819,819,0
20230823,095700,40521122,819,819,819,819,44
20230823,095600,40485086,819,819,819,819,10
20230823,095500,40476896,819,819,819,819,17
20230823,095400,40462973,819,819,819,819,13
20230823,095300,40452326,816,815,818,813,1308
20230823,095200,39383512,816,816,816,815,8500
20230823,095100,32448012,818,818,818,818,2
20230823,095000,32446376,818,819,819,818,9
20230823,094900,32439010,819,814,820,814,9090
20230823,094800,25015299,814,813,814,813,3587
20230823,094700,22097478,813,813,813,813,0
20230823,094600,22097478,813,813,813,813,0
20230823,094500,22097478,813,813,813,813,0
20230823,094400,22097478,813,812,813,812,2213
20230823,094300,20300514,812,812,812,812,21
20230823,094200,20283462,812,812,812,812,4
20230823,094100,20280214,813,812,813,812,781
20230823,094000,19646034,812,813,813,812,1231
20230823,093900,18646458,814,814,814,814,3
20230823,093800,18644016,814,812,814,812,2984
20230823,093700,16220885,812,812,812,812,6
20230823,093600,16216013,812,812,812,812,2
20230823,093500,16214389,812,812,812,812,3
20230823,093400,16211953,811,811,811,811,500
20230823,093300,15806453,810,810,810,810,166
20230823,093200,15671993,810,810,810,810,4
20230823,093100,15668753,810,809,810,809,3966
20230823,093000,12458012,810,810,810,810,405
20230823,092900,12129962,810,810,810,810,0
20230823,092800,12129962,810,810,810,810,15
20230823,092700,12117812,810,810,810,810,610
20230823,092600,11623712,811,811,811,811,4
20230823,092500,11620468,813,813,813,813,0
20230823,092400,11620468,813,812,813,811,146
20230823,092300,11501913,809,809,809,809,0
20230823,092200,11501913,809,810,810,809,1251
20230823,092100,10488994,810,812,813,810,824
20230823,092000,9820033,812,812,812,812,1124
20230823,091900,8907345,812,811,812,811,11
20230823,091800,8898423,810,810,810,810,0
20230823,091700,8898423,810,810,810,810,30
20230823,091600,8874123,808,809,810,808,39
20230823,091500,8842574,808,807,808,806,842
20230823,091400,8162440,808,808,808,808,997
20230823,091300,7356864,812,811,812,808,20
20230823,091200,7340649,810,810,812,810,170
20230823,091100,7202925,811,810,811,810,90
20230823,091000,7129995,811,807,811,807,83
20230823,090900,7063006,807,807,807,807,0
20230823,090800,7063006,807,811,812,807,14
20230823,090700,7051659,806,810,812,806,718
20230823,090600,6471317,810,810,810,810,1010
20230823,090500,5653217,810,806,810,806,361
20230823,090400,5361687,806,805,806,805,130
20230823,090300,5257033,802,805,805,802,88
20230823,090200,5186380,804,802,804,801,1476
20230823,090100,4002644,806,803,806,803,95
20230823,090000,3926077,803,815,815,803,4730