KissMeData/012280/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185100,113175343,890,890,890,890,1810
20230809,185000,113175343,890,890,890,890,0
20230809,184900,113175343,890,890,890,890,0
20230809,184800,113175343,890,890,890,890,0
20230809,184700,113175343,890,890,890,890,0
20230809,184600,113175343,890,890,890,890,0
20230809,184500,113175343,890,890,890,890,0
20230809,184400,113175343,890,890,890,890,0
20230809,184300,113175343,890,890,890,890,0
20230809,184200,113175343,890,890,890,890,0
20230809,184100,113175343,890,890,890,890,0
20230809,184000,113175343,890,890,890,890,0
20230809,183900,113175343,890,890,890,890,0
20230809,183800,113175343,890,890,890,890,0
20230809,183700,113175343,890,890,890,890,0
20230809,183600,113175343,890,890,890,890,0
20230809,183500,113175343,890,890,890,890,0
20230809,183400,113175343,890,890,890,890,0
20230809,183300,113175343,890,890,890,890,0
20230809,183200,113175343,890,890,890,890,0
20230809,183100,113175343,890,890,890,890,0
20230809,183000,113175343,890,890,890,890,0
20230809,182900,113175343,890,890,890,890,0
20230809,182800,113175343,890,890,890,890,0
20230809,182700,113175343,890,890,890,890,0
20230809,182600,113175343,890,890,890,890,0
20230809,182500,113175343,890,890,890,890,0
20230809,182400,113175343,890,890,890,890,0
20230809,182300,113175343,890,890,890,890,0
20230809,182200,113175343,890,890,890,890,0
20230809,182100,113175343,890,890,890,890,1810
20230809,182000,113175343,890,890,890,890,0
20230809,181900,113175343,890,890,890,890,0
20230809,181800,113175343,890,890,890,890,0
20230809,181700,113175343,890,890,890,890,0
20230809,181600,113175343,890,890,890,890,0
20230809,181500,113175343,890,890,890,890,0
20230809,181400,113175343,890,890,890,890,0
20230809,181300,113175343,890,890,890,890,0
20230809,181200,113175343,890,890,890,890,0
20230809,181100,113175343,890,890,890,890,0
20230809,181000,113175343,890,890,890,890,0
20230809,180900,113175343,890,890,890,890,0
20230809,180800,113175343,890,890,890,890,0
20230809,180700,113175343,890,890,890,890,0
20230809,180600,113175343,890,890,890,890,0
20230809,180500,113175343,890,890,890,890,0
20230809,180400,113175343,890,890,890,890,0
20230809,180300,113175343,890,890,890,890,0
20230809,180200,113175343,890,890,890,890,0
20230809,180100,113175343,890,890,890,890,0
20230809,180000,113175343,890,890,890,890,0
20230809,175900,113175343,890,890,890,890,0
20230809,175800,113175343,890,890,890,890,0
20230809,175700,113175343,890,890,890,890,0
20230809,175600,113175343,890,890,890,890,0
20230809,175500,113175343,890,890,890,890,0
20230809,175400,113175343,890,890,890,890,0
20230809,175300,113175343,890,890,890,890,0
20230809,175200,113175343,890,890,890,890,0
20230809,175100,113175343,890,890,890,890,1810
20230809,175000,113175343,890,890,890,890,0
20230809,174900,113175343,890,890,890,890,0
20230809,174800,113175343,890,890,890,890,0
20230809,174700,113175343,890,890,890,890,0
20230809,174600,113175343,890,890,890,890,0
20230809,174500,113175343,890,890,890,890,0
20230809,174400,113175343,890,890,890,890,0
20230809,174300,113175343,890,890,890,890,0
20230809,174200,113175343,890,890,890,890,0
20230809,174100,113175343,890,890,890,890,0
20230809,174000,113175343,890,890,890,890,0
20230809,173900,113175343,890,890,890,890,0
20230809,173800,113175343,890,890,890,890,0
20230809,173700,113175343,890,890,890,890,0
20230809,173600,113175343,890,890,890,890,0
20230809,173500,113175343,890,890,890,890,0
20230809,173400,113175343,890,890,890,890,0
20230809,173300,113175343,890,890,890,890,0
20230809,173200,113175343,890,890,890,890,0
20230809,173100,113175343,890,890,890,890,0
20230809,173000,113175343,890,890,890,890,0
20230809,172900,113175343,890,890,890,890,0
20230809,172800,113175343,890,890,890,890,0
20230809,172700,113175343,890,890,890,890,0
20230809,172600,113175343,890,890,890,890,0
20230809,172500,113175343,890,890,890,890,0
20230809,172400,113175343,890,890,890,890,0
20230809,172300,113175343,890,890,890,890,0
20230809,172200,113175343,890,890,890,890,0
20230809,172100,113175343,890,890,890,890,1810
20230809,172000,113175343,890,890,890,890,0
20230809,171900,113175343,890,890,890,890,0
20230809,171800,113175343,890,890,890,890,0
20230809,171700,113175343,890,890,890,890,0
20230809,171600,113175343,890,890,890,890,0
20230809,171500,113175343,890,890,890,890,0
20230809,171400,113175343,890,890,890,890,0
20230809,171300,113175343,890,890,890,890,0
20230809,171200,113175343,890,890,890,890,0
20230809,171100,113175343,890,890,890,890,0
20230809,171000,113175343,890,890,890,890,0
20230809,170900,113175343,890,890,890,890,0
20230809,170800,113175343,890,890,890,890,0
20230809,170700,113175343,890,890,890,890,0
20230809,170600,113175343,890,890,890,890,0
20230809,170500,113175343,890,890,890,890,0
20230809,170400,113175343,890,890,890,890,0
20230809,170300,113175343,890,890,890,890,0
20230809,170200,113175343,890,890,890,890,0
20230809,170100,113175343,890,890,890,890,0
20230809,170000,113175343,890,890,890,890,0
20230809,165900,113175343,890,890,890,890,0
20230809,165800,113175343,890,890,890,890,0
20230809,165700,113175343,890,890,890,890,0
20230809,165600,113175343,890,890,890,890,0
20230809,165500,113175343,890,890,890,890,0
20230809,165400,113175343,890,890,890,890,0
20230809,165300,113175343,890,890,890,890,0
20230809,165200,113175343,890,890,890,890,0
20230809,165100,113175343,890,890,890,890,1810
20230809,165000,113175343,890,890,890,890,0
20230809,164900,113175343,890,890,890,890,0
20230809,164800,113175343,890,890,890,890,0
20230809,164700,113175343,890,890,890,890,0
20230809,164600,113175343,890,890,890,890,0
20230809,164500,113175343,890,890,890,890,0
20230809,164400,113175343,890,890,890,890,0
20230809,164300,113175343,890,890,890,890,0
20230809,164200,113175343,890,890,890,890,0
20230809,164100,113175343,890,890,890,890,0
20230809,164000,113175343,890,890,890,890,0
20230809,163900,113175343,890,890,890,890,0
20230809,163800,113175343,890,890,890,890,0
20230809,163700,113175343,890,890,890,890,0
20230809,163600,113175343,890,890,890,890,0
20230809,163500,113175343,890,890,890,890,0
20230809,163400,113175343,890,890,890,890,0
20230809,163300,113175343,890,890,890,890,0
20230809,163200,113175343,890,890,890,890,0
20230809,163100,113175343,890,890,890,890,0
20230809,163000,113175343,890,890,890,890,0
20230809,162900,113175343,890,890,890,890,0
20230809,162800,113175343,890,890,890,890,0
20230809,162700,113175343,890,890,890,890,0
20230809,162600,113175343,890,890,890,890,0
20230809,162500,113175343,890,890,890,890,0
20230809,162400,113175343,890,890,890,890,0
20230809,162300,113175343,890,890,890,890,0
20230809,162200,113175343,890,890,890,890,0
20230809,162100,113175343,890,890,890,890,1810
20230809,162000,113175343,890,890,890,890,0
20230809,161900,113175343,890,890,890,890,0
20230809,161800,113175343,890,890,890,890,0
20230809,161700,113175343,890,890,890,890,0
20230809,161600,113175343,890,890,890,890,0
20230809,161500,113175343,890,890,890,890,0
20230809,161400,113175343,890,890,890,890,0
20230809,161300,113175343,890,890,890,890,0
20230809,161200,113175343,890,890,890,890,0
20230809,161100,113175343,890,890,890,890,0
20230809,161000,113175343,890,890,890,890,0
20230809,160900,113175343,890,890,890,890,0
20230809,160800,113175343,890,890,890,890,0
20230809,160700,113175343,890,890,890,890,0
20230809,160600,113175343,890,890,890,890,0
20230809,160500,113175343,890,890,890,890,0
20230809,160400,113175343,890,890,890,890,0
20230809,160300,113175343,890,890,890,890,0
20230809,160200,113175343,890,890,890,890,0
20230809,160100,113175343,890,890,890,890,0
20230809,160000,113175343,890,890,890,890,0
20230809,155900,113175343,890,890,890,890,0
20230809,155800,113175343,890,890,890,890,0
20230809,155700,113175343,890,890,890,890,0
20230809,155600,113175343,890,890,890,890,0
20230809,155500,113175343,890,890,890,890,0
20230809,155400,113175343,890,890,890,890,0
20230809,155300,113175343,890,890,890,890,0
20230809,155200,113175343,890,890,890,890,0
20230809,155100,113175343,890,890,890,890,1810
20230809,155000,113175343,890,890,890,890,0
20230809,154900,113175343,890,890,890,890,0
20230809,154800,113175343,890,890,890,890,0
20230809,154700,113175343,890,890,890,890,0
20230809,154600,113175343,890,890,890,890,0
20230809,154500,113175343,890,890,890,890,0
20230809,154400,113175343,890,890,890,890,0
20230809,154300,113175343,890,890,890,890,0
20230809,154200,113175343,890,890,890,890,0
20230809,154100,113175343,890,890,890,890,0
20230809,154000,113175343,890,890,890,890,0
20230809,153900,113175343,890,890,890,890,0
20230809,153800,113175343,890,890,890,890,0
20230809,153700,113175343,890,890,890,890,0
20230809,153600,113175343,890,890,890,890,0
20230809,153500,113175343,890,890,890,890,0
20230809,153400,113175343,890,890,890,890,0
20230809,153300,113175343,890,890,890,890,0
20230809,153200,113175343,890,890,890,890,0
20230809,153100,113175343,890,890,890,890,0
20230809,153000,113175343,890,890,890,890,1810
20230809,152900,111564443,890,890,890,890,0
20230809,152800,111564443,890,890,890,890,0
20230809,152700,111564443,890,890,890,890,0
20230809,152600,111564443,890,890,890,890,0
20230809,152500,111564443,890,890,890,890,0
20230809,152400,111564443,890,890,890,890,0
20230809,152300,111564443,890,890,890,890,0
20230809,152200,111564443,890,890,890,890,0
20230809,152100,111564443,890,890,890,890,0
20230809,152000,111564443,890,890,890,890,0
20230809,151900,111564443,890,887,890,887,23
20230809,151800,111543996,887,889,889,887,994
20230809,151700,110661358,890,890,890,889,11
20230809,151600,110651577,890,889,890,889,88
20230809,151500,110573340,890,889,890,889,1007
20230809,151400,109678110,890,890,890,889,332
20230809,151300,109382727,890,890,892,890,74
20230809,151200,109316865,892,892,892,892,115
20230809,151100,109214285,893,893,893,893,146
20230809,151000,109083907,893,890,893,890,1009
20230809,150900,108183964,891,891,891,890,87
20230809,150800,108106518,891,891,891,891,5
20230809,150700,108102063,891,891,892,891,41
20230809,150600,108065529,892,892,892,891,61
20230809,150500,108011125,891,891,891,891,14
20230809,150400,107998651,890,888,892,888,163
20230809,150300,107853664,888,888,888,888,8
20230809,150200,107846560,889,887,889,887,80
20230809,150100,107775590,887,889,889,887,54
20230809,150000,107727684,893,893,893,893,0
20230809,145900,107727684,893,891,893,891,170
20230809,145800,107576124,891,889,891,889,800
20230809,145700,106863796,889,884,889,884,1852
20230809,145600,105220285,884,886,886,884,157
20230809,145500,105081493,886,886,886,886,3
20230809,145400,105078835,886,886,886,886,497
20230809,145300,104638493,883,883,883,883,14
20230809,145200,104626131,883,882,883,882,151
20230809,145100,104492885,882,883,883,882,67
20230809,145000,104433790,883,885,885,883,75
20230809,144900,104367521,885,885,885,885,38
20230809,144800,104333891,885,886,886,885,9
20230809,144700,104325923,885,885,886,885,269
20230809,144600,104087857,885,885,885,883,857
20230809,144500,103329528,882,882,882,882,64
20230809,144400,103273080,882,882,882,882,510
20230809,144300,102823260,882,883,883,882,1107
20230809,144200,101846247,886,883,886,883,148
20230809,144100,101715560,883,882,883,882,211
20230809,144000,101529420,883,883,883,883,3
20230809,143900,101526771,884,884,884,884,0
20230809,143800,101526771,884,884,884,884,60
20230809,143700,101473731,884,883,884,883,1359
20230809,143600,100273733,884,884,884,884,1215
20230809,143500,99199673,884,884,884,884,0
20230809,143400,99199673,884,884,884,884,165
20230809,143300,99053813,884,884,884,884,65
20230809,143200,98996353,884,884,884,884,22
20230809,143100,98976905,884,884,884,884,58
20230809,143000,98925633,886,886,886,886,77
20230809,142900,98857411,886,886,886,886,0
20230809,142800,98857411,886,884,886,884,83
20230809,142700,98784035,884,884,884,884,1
20230809,142600,98783151,884,883,884,883,123
20230809,142500,98674484,883,883,883,883,7
20230809,142400,98668303,883,883,883,883,111
20230809,142300,98570290,883,883,883,883,1204
20230809,142200,97507158,883,884,884,883,2418
20230809,142100,95372052,884,884,884,884,8
20230809,142000,95364980,884,883,884,883,72
20230809,141900,95301339,883,883,883,883,688
20230809,141800,94693835,883,883,883,883,8
20230809,141700,94686771,883,883,883,883,109
20230809,141600,94590524,883,884,884,883,9
20230809,141500,94582574,884,884,884,883,24
20230809,141400,94561372,886,887,887,886,231
20230809,141300,94356703,886,886,886,886,58
20230809,141200,94305315,887,883,887,883,74
20230809,141100,94239910,887,884,887,884,53
20230809,141000,94193052,884,883,884,883,109
20230809,140900,94096754,884,884,884,884,5
20230809,140800,94092334,883,883,883,883,86
20230809,140700,94016396,884,884,884,884,2
20230809,140600,94014628,883,884,884,883,163
20230809,140500,93870594,884,883,884,883,68
20230809,140400,93810547,884,884,884,884,115
20230809,140300,93708887,884,883,884,883,366
20230809,140200,93385404,883,884,884,883,1459
20230809,140100,92095668,885,884,885,884,68
20230809,140000,92035550,884,884,884,884,65
20230809,135900,91978090,884,884,884,884,310
20230809,135800,91704050,884,884,885,884,119
20230809,135700,91598804,885,887,887,884,114
20230809,135600,91497822,887,887,887,887,96
20230809,135500,91412670,887,885,887,885,60
20230809,135400,91359509,885,884,886,884,68
20230809,135300,91299394,886,884,886,883,113
20230809,135200,91199498,886,884,886,884,9
20230809,135100,91191528,884,886,886,884,53
20230809,135000,91144602,887,886,887,886,17
20230809,134900,91129534,886,886,886,886,101
20230809,134800,91040048,887,886,887,886,198
20230809,134700,90864614,887,884,887,884,65
20230809,134600,90807145,884,882,884,882,113
20230809,134500,90707473,882,883,883,882,15
20230809,134400,90694242,884,885,885,884,3
20230809,134300,90691588,885,882,885,882,9
20230809,134200,90683644,882,882,882,882,58
20230809,134100,90632488,882,883,883,882,250
20230809,134000,90411795,883,884,885,883,164
20230809,133900,90266980,885,885,885,884,17
20230809,133800,90251947,886,885,886,885,17
20230809,133700,90236898,886,886,887,884,91
20230809,133600,90156284,887,886,887,886,60
20230809,133500,90103121,887,886,887,886,101
20230809,133400,90013630,887,886,887,886,273
20230809,133300,89771746,887,883,887,883,148
20230809,133200,89640866,883,883,883,882,52
20230809,133100,89594965,886,886,886,886,0
20230809,133000,89594965,886,886,887,886,16
20230809,132900,89580787,887,887,887,887,2
20230809,132800,89579013,883,883,883,883,111
20230809,132700,89481000,883,882,883,882,16
20230809,132600,89466886,883,883,883,883,10
20230809,132500,89458056,887,883,887,883,34
20230809,132400,89428026,889,889,889,889,2
20230809,132300,89426248,891,883,891,881,655
20230809,132200,88848525,883,883,883,883,3
20230809,132100,88845876,881,883,883,881,1190
20230809,132000,87796996,883,883,883,883,65
20230809,131900,87739601,884,884,884,884,2
20230809,131800,87737833,884,884,884,884,550
20230809,131700,87251633,884,884,884,884,7
20230809,131600,87245445,884,885,885,884,60
20230809,131500,87192403,885,885,885,885,14
20230809,131400,87180013,885,883,885,883,119
20230809,131300,87074725,885,885,885,885,40
20230809,131200,87039325,885,885,885,885,9
20230809,131100,87031360,886,885,886,885,40
20230809,131000,86995928,885,885,885,885,0
20230809,130900,86995928,885,886,887,885,132
20230809,130800,86878892,887,886,887,886,242
20230809,130700,86664270,886,886,887,886,307
20230809,130600,86391968,886,886,886,886,137
20230809,130500,86270586,886,886,886,886,10
20230809,130400,86261726,886,886,886,886,72
20230809,130300,86197934,886,886,886,886,2
20230809,130200,86196162,887,888,888,886,70
20230809,130100,86134134,886,886,886,886,8
20230809,130000,86127046,886,886,888,886,67
20230809,125900,86067682,886,886,886,886,57
20230809,125800,86017180,888,888,888,888,0
20230809,125700,86017180,888,886,888,886,61
20230809,125600,85963128,888,888,888,888,3
20230809,125500,85960464,886,886,888,886,77
20230809,125400,85892240,886,886,886,886,2
20230809,125300,85890468,886,886,886,886,50
20230809,125200,85846168,886,886,886,886,45
20230809,125100,85806298,888,887,888,887,7
20230809,125000,85800086,889,889,889,886,183
20230809,124900,85637787,890,889,890,888,220
20230809,124800,85442202,889,885,890,885,105
20230809,124700,85349222,885,885,885,885,23
20230809,124600,85328867,891,891,891,891,4
20230809,124500,85325303,891,891,891,885,62
20230809,124400,85270409,892,892,892,892,0
20230809,124300,85270409,892,885,893,885,776
20230809,124200,84578453,885,885,885,885,1
20230809,124100,84577568,885,883,885,883,60
20230809,124000,84524586,877,877,877,877,58
20230809,123900,84473720,877,877,877,877,0
20230809,123800,84473720,877,877,877,877,57
20230809,123700,84423731,877,877,877,877,0
20230809,123600,84423731,877,877,877,877,58
20230809,123500,84372865,875,884,884,875,7454
20230809,123400,77821294,884,884,884,884,47
20230809,123300,77779746,889,883,889,883,59
20230809,123200,77727643,883,883,883,883,0
20230809,123100,77727643,883,883,883,883,0
20230809,123000,77727643,883,883,883,883,0
20230809,122900,77727643,883,882,883,882,149
20230809,122800,77596168,883,883,883,883,12
20230809,122700,77585572,883,882,883,882,90
20230809,122600,77506103,883,883,883,883,1
20230809,122500,77505220,885,885,885,885,28
20230809,122400,77480440,885,885,885,885,11
20230809,122300,77470705,887,887,887,887,1
20230809,122200,77469818,895,895,895,895,0
20230809,122100,77469818,895,889,895,888,4983
20230809,122000,73016168,890,886,890,885,600
20230809,121900,72482684,890,881,890,880,2117
20230809,121800,70607702,881,881,881,877,735
20230809,121700,69961440,882,882,882,882,21
20230809,121600,69942918,882,882,882,882,199
20230809,121500,69767400,880,880,880,880,62
20230809,121400,69712840,878,878,878,878,0
20230809,121300,69712840,878,878,878,878,57
20230809,121200,69662794,878,878,878,878,58
20230809,121100,69611870,878,878,878,878,0
20230809,121000,69611870,878,878,878,878,57
20230809,120900,69561824,878,878,878,878,39
20230809,120800,69527582,878,878,878,878,19
20230809,120700,69510900,878,878,878,878,58
20230809,120600,69459976,885,885,885,885,0
20230809,120500,69459976,885,885,885,885,2
20230809,120400,69458206,886,877,886,877,5330
20230809,120300,64783655,877,877,877,876,901
20230809,120200,63993536,877,884,884,877,11260
20230809,120100,54064396,884,884,884,884,57
20230809,120000,54014008,885,885,885,885,786
20230809,115900,53318398,885,885,885,885,0
20230809,115800,53318398,885,885,885,885,57
20230809,115700,53267953,885,885,885,885,0
20230809,115600,53267953,885,885,885,885,58
20230809,115500,53216623,886,886,886,886,6
20230809,115400,53211307,885,886,886,885,60
20230809,115300,53158205,885,885,886,885,63
20230809,115200,53102445,886,886,886,886,41
20230809,115100,53066119,886,885,886,885,61
20230809,115000,53012131,886,886,886,886,1478
20230809,114900,51702623,886,886,886,886,57
20230809,114800,51652121,886,886,886,886,0
20230809,114700,51652121,886,887,887,886,58
20230809,114600,51600729,886,886,886,886,99
20230809,114500,51513015,887,887,887,887,0
20230809,114400,51513015,887,887,887,887,16
20230809,114300,51498823,887,887,887,887,0
20230809,114200,51498823,887,887,887,887,58
20230809,114100,51447377,890,887,890,887,38
20230809,114000,51413665,887,890,890,887,25
20230809,113900,51391478,887,887,887,887,58
20230809,113800,51340032,887,887,887,887,0
20230809,113700,51340032,887,887,887,887,57
20230809,113600,51289473,887,887,887,887,0
20230809,113500,51289473,887,887,887,887,58
20230809,113400,51238027,886,886,886,886,57
20230809,113300,51187525,890,890,890,890,2
20230809,113200,51185745,890,890,890,890,5
20230809,113100,51181295,893,893,893,893,0
20230809,113000,51181295,893,886,893,886,176
20230809,112900,51024889,886,886,886,886,0
20230809,112800,51024889,886,887,887,886,55
20230809,112700,50976149,887,886,887,886,104
20230809,112600,50884003,887,887,887,887,0
20230809,112500,50884003,887,887,887,887,10
20230809,112400,50875133,889,889,889,889,0
20230809,112300,50875133,889,886,889,886,58
20230809,112200,50823736,889,889,889,889,0
20230809,112100,50823736,889,885,889,885,61
20230809,112000,50769739,889,889,889,886,33
20230809,111900,50740489,889,890,890,889,34
20230809,111800,50710255,890,889,890,889,3011
20230809,111700,48030470,890,889,890,889,85
20230809,111600,47954902,889,888,889,886,59
20230809,111500,47902611,889,889,889,888,4
20230809,111400,47899057,889,885,889,885,56
20230809,111300,47849453,885,885,885,884,68
20230809,111200,47789324,885,884,885,884,11
20230809,111100,47779598,884,885,885,884,49
20230809,111000,47736279,884,884,884,884,44
20230809,110900,47697383,884,884,884,884,14
20230809,110800,47685007,885,885,885,885,3
20230809,110700,47682352,883,883,883,883,96
20230809,110600,47597584,885,886,886,884,2461
20230809,110500,45420583,887,887,887,887,5
20230809,110400,45416148,887,887,887,887,7
20230809,110300,45409939,889,889,889,889,3
20230809,110200,45407272,886,886,886,886,0
20230809,110100,45407272,886,886,886,886,58
20230809,110000,45355884,885,885,885,885,55
20230809,105900,45307209,886,885,886,884,83
20230809,105800,45233805,886,886,886,885,2062
20230809,105700,43407899,887,886,887,886,63
20230809,105600,43352078,887,887,887,886,9
20230809,105500,43344097,886,886,886,886,1181
20230809,105400,42297731,886,886,888,886,646
20230809,105300,41725128,886,886,886,886,2
20230809,105200,41723356,886,890,890,886,2347
20230809,105100,39642618,888,888,888,888,1
20230809,105000,39641730,888,887,890,887,62
20230809,104900,39586729,888,888,890,888,4
20230809,104800,39583173,890,889,890,888,216
20230809,104700,39391247,889,889,889,889,99
20230809,104600,39303236,892,891,892,891,58
20230809,104500,39251555,888,892,892,888,10549
20230809,104400,29866503,894,894,894,894,0
20230809,104300,29866503,894,892,894,892,59
20230809,104200,29813871,894,892,894,892,13
20230809,104100,29802264,892,892,892,892,58
20230809,104000,29750528,891,891,891,891,58
20230809,103900,29698850,892,892,892,892,0
20230809,103800,29698850,892,892,892,892,53
20230809,103700,29651574,895,895,895,895,4
20230809,103600,29647994,890,895,895,890,53
20230809,103500,29600789,895,895,895,895,31
20230809,103400,29573044,890,890,890,890,58
20230809,103300,29521424,890,890,890,890,58
20230809,103200,29469804,891,891,891,891,1200
20230809,103100,28400604,891,891,891,891,0
20230809,103000,28400604,891,891,891,891,0
20230809,102900,28400604,891,890,891,889,5327
20230809,102800,23655762,890,890,890,890,0
20230809,102700,23655762,890,891,891,890,162
20230809,102600,23511477,890,893,893,890,5512
20230809,102500,18598840,894,894,894,894,229
20230809,102400,18394114,894,894,894,894,58
20230809,102300,18342262,895,895,895,895,2
20230809,102200,18340472,895,895,895,895,100
20230809,102100,18250972,895,894,895,894,60
20230809,102000,18197330,895,895,895,895,37
20230809,101900,18164215,895,894,895,894,165
20230809,101800,18016598,895,894,895,894,404
20230809,101700,17655020,894,894,894,894,60
20230809,101600,17601380,895,895,895,894,205
20230809,101500,17417906,894,895,895,894,157
20230809,101400,17277448,894,895,895,894,227
20230809,101300,17074410,895,895,895,895,104
20230809,101200,16981330,895,894,895,894,52
20230809,101100,16934839,895,895,895,895,9
20230809,101000,16926784,894,894,894,894,95
20230809,100900,16841854,894,894,894,894,3
20230809,100800,16839172,894,895,897,894,24
20230809,100700,16817691,895,895,895,895,61
20230809,100600,16763096,895,895,895,895,1
20230809,100500,16762201,895,895,895,895,64
20230809,100400,16704921,895,895,895,895,4
20230809,100300,16701341,895,895,895,895,108
20230809,100200,16604681,895,895,895,895,5
20230809,100100,16600206,894,894,894,894,136
20230809,100000,16478622,894,894,894,894,2133
20230809,095900,14571720,894,894,894,894,2
20230809,095800,14569932,894,894,894,894,4
20230809,095700,14566356,894,893,894,893,63
20230809,095600,14510037,893,893,893,893,61
20230809,095500,14455564,895,895,895,895,32
20230809,095400,14426924,893,893,893,893,60
20230809,095300,14373344,893,893,895,893,79
20230809,095200,14302791,893,893,893,893,4
20230809,095100,14299219,893,893,893,893,35
20230809,095000,14267964,895,895,895,895,6
20230809,094900,14262594,895,893,895,893,1160
20230809,094800,13226708,896,894,896,894,17
20230809,094700,13211502,894,894,894,894,45
20230809,094600,13171272,894,894,894,894,57
20230809,094500,13120314,896,896,896,896,7
20230809,094400,13114042,894,894,894,894,58
20230809,094300,13062190,897,897,897,897,0
20230809,094200,13062190,897,896,897,896,23
20230809,094100,13041576,897,894,897,894,258
20230809,094000,12810432,896,896,896,896,1
20230809,093900,12809536,896,895,896,895,208
20230809,093800,12623170,894,894,894,894,329
20230809,093700,12329044,894,892,894,892,374
20230809,093600,11995041,892,892,892,892,610
20230809,093500,11450921,892,894,894,892,59
20230809,093400,11398291,892,892,892,892,57
20230809,093300,11347447,894,894,894,894,3
20230809,093200,11344765,894,892,894,892,68
20230809,093100,11284089,893,893,893,893,468
20230809,093000,10866165,894,894,894,894,0
20230809,092900,10866165,894,894,894,894,3
20230809,092800,10863483,894,893,894,893,129
20230809,092700,10748277,893,893,893,893,0
20230809,092600,10748277,893,894,894,893,442
20230809,092500,10353541,894,893,894,893,627
20230809,092400,9793629,893,895,895,893,120
20230809,092300,9686467,896,896,896,896,0
20230809,092200,9686467,896,893,896,893,9
20230809,092100,9678412,896,896,896,896,0
20230809,092000,9678412,896,896,896,896,5
20230809,091900,9673932,896,896,896,896,0
20230809,091800,9673932,896,896,896,896,0
20230809,091700,9673932,896,891,896,891,6
20230809,091600,9668567,891,893,893,891,4266
20230809,091500,5863187,897,897,897,897,4
20230809,091400,5859599,893,893,893,893,0
20230809,091300,5859599,893,893,893,893,0
20230809,091200,5859599,893,893,893,893,0
20230809,091100,5859599,893,898,898,893,101
20230809,091000,5769370,898,898,898,897,602
20230809,090900,5228874,898,898,898,898,29
20230809,090800,5202832,898,898,898,898,9
20230809,090700,5194750,898,898,898,898,1
20230809,090600,5193852,898,898,898,898,1
20230809,090500,5192954,898,898,898,898,3
20230809,090400,5190260,890,900,900,890,1103
20230809,090300,4202318,900,901,904,900,902
20230809,090200,3390110,905,913,915,901,1470
20230809,090100,2049890,914,915,915,903,551
20230809,090000,1546941,916,916,916,914,1681