KissMeData/208640/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201000,59768122,427,427,427,427,11185
20230809,200900,59768122,427,427,427,427,0
20230809,200800,59768122,427,427,427,427,0
20230809,200700,59768122,427,427,427,427,0
20230809,200600,59768122,427,427,427,427,0
20230809,200500,59768122,427,427,427,427,0
20230809,200400,59768122,427,427,427,427,0
20230809,200300,59768122,427,427,427,427,0
20230809,200200,59768122,427,427,427,427,0
20230809,200100,59768122,427,427,427,427,0
20230809,200000,59768122,427,427,427,427,0
20230809,195900,59768122,427,427,427,427,0
20230809,195800,59768122,427,427,427,427,0
20230809,195700,59768122,427,427,427,427,0
20230809,195600,59768122,427,427,427,427,0
20230809,195500,59768122,427,427,427,427,0
20230809,195400,59768122,427,427,427,427,0
20230809,195300,59768122,427,427,427,427,0
20230809,195200,59768122,427,427,427,427,0
20230809,195100,59768122,427,427,427,427,0
20230809,195000,59768122,427,427,427,427,0
20230809,194900,59768122,427,427,427,427,0
20230809,194800,59768122,427,427,427,427,0
20230809,194700,59768122,427,427,427,427,0
20230809,194600,59768122,427,427,427,427,0
20230809,194500,59768122,427,427,427,427,0
20230809,194400,59768122,427,427,427,427,0
20230809,194300,59768122,427,427,427,427,0
20230809,194200,59768122,427,427,427,427,0
20230809,194100,59768122,427,427,427,427,0
20230809,194000,59768122,427,427,427,427,11185
20230809,193900,59768122,427,427,427,427,0
20230809,193800,59768122,427,427,427,427,0
20230809,193700,59768122,427,427,427,427,0
20230809,193600,59768122,427,427,427,427,0
20230809,193500,59768122,427,427,427,427,0
20230809,193400,59768122,427,427,427,427,0
20230809,193300,59768122,427,427,427,427,0
20230809,193200,59768122,427,427,427,427,0
20230809,193100,59768122,427,427,427,427,0
20230809,193000,59768122,427,427,427,427,0
20230809,192900,59768122,427,427,427,427,0
20230809,192800,59768122,427,427,427,427,0
20230809,192700,59768122,427,427,427,427,0
20230809,192600,59768122,427,427,427,427,0
20230809,192500,59768122,427,427,427,427,0
20230809,192400,59768122,427,427,427,427,0
20230809,192300,59768122,427,427,427,427,0
20230809,192200,59768122,427,427,427,427,0
20230809,192100,59768122,427,427,427,427,0
20230809,192000,59768122,427,427,427,427,0
20230809,191900,59768122,427,427,427,427,0
20230809,191800,59768122,427,427,427,427,0
20230809,191700,59768122,427,427,427,427,0
20230809,191600,59768122,427,427,427,427,0
20230809,191500,59768122,427,427,427,427,0
20230809,191400,59768122,427,427,427,427,0
20230809,191300,59768122,427,427,427,427,0
20230809,191200,59768122,427,427,427,427,0
20230809,191100,59768122,427,427,427,427,0
20230809,191000,59768122,427,427,427,427,11185
20230809,190900,59768122,427,427,427,427,0
20230809,190800,59768122,427,427,427,427,0
20230809,190700,59768122,427,427,427,427,0
20230809,190600,59768122,427,427,427,427,0
20230809,190500,59768122,427,427,427,427,0
20230809,190400,59768122,427,427,427,427,0
20230809,190300,59768122,427,427,427,427,0
20230809,190200,59768122,427,427,427,427,0
20230809,190100,59768122,427,427,427,427,0
20230809,190000,59768122,427,427,427,427,0
20230809,185900,59768122,427,427,427,427,0
20230809,185800,59768122,427,427,427,427,0
20230809,185700,59768122,427,427,427,427,0
20230809,185600,59768122,427,427,427,427,0
20230809,185500,59768122,427,427,427,427,0
20230809,185400,59768122,427,427,427,427,0
20230809,185300,59768122,427,427,427,427,0
20230809,185200,59768122,427,427,427,427,0
20230809,185100,59768122,427,427,427,427,0
20230809,185000,59768122,427,427,427,427,0
20230809,184900,59768122,427,427,427,427,0
20230809,184800,59768122,427,427,427,427,0
20230809,184700,59768122,427,427,427,427,0
20230809,184600,59768122,427,427,427,427,0
20230809,184500,59768122,427,427,427,427,0
20230809,184400,59768122,427,427,427,427,0
20230809,184300,59768122,427,427,427,427,0
20230809,184200,59768122,427,427,427,427,0
20230809,184100,59768122,427,427,427,427,0
20230809,184000,59768122,427,427,427,427,11185
20230809,183900,59768122,427,427,427,427,0
20230809,183800,59768122,427,427,427,427,0
20230809,183700,59768122,427,427,427,427,0
20230809,183600,59768122,427,427,427,427,0
20230809,183500,59768122,427,427,427,427,0
20230809,183400,59768122,427,427,427,427,0
20230809,183300,59768122,427,427,427,427,0
20230809,183200,59768122,427,427,427,427,0
20230809,183100,59768122,427,427,427,427,0
20230809,183000,59768122,427,427,427,427,0
20230809,182900,59768122,427,427,427,427,0
20230809,182800,59768122,427,427,427,427,0
20230809,182700,59768122,427,427,427,427,0
20230809,182600,59768122,427,427,427,427,0
20230809,182500,59768122,427,427,427,427,0
20230809,182400,59768122,427,427,427,427,0
20230809,182300,59768122,427,427,427,427,0
20230809,182200,59768122,427,427,427,427,0
20230809,182100,59768122,427,427,427,427,0
20230809,182000,59768122,427,427,427,427,0
20230809,181900,59768122,427,427,427,427,0
20230809,181800,59768122,427,427,427,427,0
20230809,181700,59768122,427,427,427,427,0
20230809,181600,59768122,427,427,427,427,0
20230809,181500,59768122,427,427,427,427,0
20230809,181400,59768122,427,427,427,427,0
20230809,181300,59768122,427,427,427,427,0
20230809,181200,59768122,427,427,427,427,0
20230809,181100,59768122,427,427,427,427,0
20230809,181000,59768122,427,427,427,427,11185
20230809,180900,59768122,427,427,427,427,0
20230809,180800,59768122,427,427,427,427,0
20230809,180700,59768122,427,427,427,427,0
20230809,180600,59768122,427,427,427,427,0
20230809,180500,59768122,427,427,427,427,0
20230809,180400,59768122,427,427,427,427,0
20230809,180300,59768122,427,427,427,427,0
20230809,180200,59768122,427,427,427,427,0
20230809,180100,59768122,427,427,427,427,0
20230809,180000,59768122,427,427,427,427,0
20230809,175900,59768122,427,427,427,427,0
20230809,175800,59768122,427,427,427,427,0
20230809,175700,59768122,427,427,427,427,0
20230809,175600,59768122,427,427,427,427,0
20230809,175500,59768122,427,427,427,427,0
20230809,175400,59768122,427,427,427,427,0
20230809,175300,59768122,427,427,427,427,0
20230809,175200,59768122,427,427,427,427,0
20230809,175100,59768122,427,427,427,427,0
20230809,175000,59768122,427,427,427,427,0
20230809,174900,59768122,427,427,427,427,0
20230809,174800,59768122,427,427,427,427,0
20230809,174700,59768122,427,427,427,427,0
20230809,174600,59768122,427,427,427,427,0
20230809,174500,59768122,427,427,427,427,0
20230809,174400,59768122,427,427,427,427,0
20230809,174300,59768122,427,427,427,427,0
20230809,174200,59768122,427,427,427,427,0
20230809,174100,59768122,427,427,427,427,0
20230809,174000,59768122,427,427,427,427,11185
20230809,173900,59768122,427,427,427,427,0
20230809,173800,59768122,427,427,427,427,0
20230809,173700,59768122,427,427,427,427,0
20230809,173600,59768122,427,427,427,427,0
20230809,173500,59768122,427,427,427,427,0
20230809,173400,59768122,427,427,427,427,0
20230809,173300,59768122,427,427,427,427,0
20230809,173200,59768122,427,427,427,427,0
20230809,173100,59768122,427,427,427,427,0
20230809,173000,59768122,427,427,427,427,0
20230809,172900,59768122,427,427,427,427,0
20230809,172800,59768122,427,427,427,427,0
20230809,172700,59768122,427,427,427,427,0
20230809,172600,59768122,427,427,427,427,0
20230809,172500,59768122,427,427,427,427,0
20230809,172400,59768122,427,427,427,427,0
20230809,172300,59768122,427,427,427,427,0
20230809,172200,59768122,427,427,427,427,0
20230809,172100,59768122,427,427,427,427,0
20230809,172000,59768122,427,427,427,427,0
20230809,171900,59768122,427,427,427,427,0
20230809,171800,59768122,427,427,427,427,0
20230809,171700,59768122,427,427,427,427,0
20230809,171600,59768122,427,427,427,427,0
20230809,171500,59768122,427,427,427,427,0
20230809,171400,59768122,427,427,427,427,0
20230809,171300,59768122,427,427,427,427,0
20230809,171200,59768122,427,427,427,427,0
20230809,171100,59768122,427,427,427,427,0
20230809,171000,59768122,427,427,427,427,11185
20230809,170900,59768122,427,427,427,427,0
20230809,170800,59768122,427,427,427,427,0
20230809,170700,59768122,427,427,427,427,0
20230809,170600,59768122,427,427,427,427,0
20230809,170500,59768122,427,427,427,427,0
20230809,170400,59768122,427,427,427,427,0
20230809,170300,59768122,427,427,427,427,0
20230809,170200,59768122,427,427,427,427,0
20230809,170100,59768122,427,427,427,427,0
20230809,170000,59768122,427,427,427,427,0
20230809,165900,59768122,427,427,427,427,0
20230809,165800,59768122,427,427,427,427,0
20230809,165700,59768122,427,427,427,427,0
20230809,165600,59768122,427,427,427,427,0
20230809,165500,59768122,427,427,427,427,0
20230809,165400,59768122,427,427,427,427,0
20230809,165300,59768122,427,427,427,427,0
20230809,165200,59768122,427,427,427,427,0
20230809,165100,59768122,427,427,427,427,0
20230809,165000,59768122,427,427,427,427,0
20230809,164900,59768122,427,427,427,427,0
20230809,164800,59768122,427,427,427,427,0
20230809,164700,59768122,427,427,427,427,0
20230809,164600,59768122,427,427,427,427,0
20230809,164500,59768122,427,427,427,427,0
20230809,164400,59768122,427,427,427,427,0
20230809,164300,59768122,427,427,427,427,0
20230809,164200,59768122,427,427,427,427,0
20230809,164100,59768122,427,427,427,427,0
20230809,164000,59768122,427,427,427,427,11185
20230809,163900,59768122,427,427,427,427,0
20230809,163800,59768122,427,427,427,427,0
20230809,163700,59768122,427,427,427,427,0
20230809,163600,59768122,427,427,427,427,0
20230809,163500,59768122,427,427,427,427,0
20230809,163400,59768122,427,427,427,427,0
20230809,163300,59768122,427,427,427,427,0
20230809,163200,59768122,427,427,427,427,0
20230809,163100,59768122,427,427,427,427,0
20230809,163000,59768122,427,427,427,427,0
20230809,162900,59768122,427,427,427,427,0
20230809,162800,59768122,427,427,427,427,0
20230809,162700,59768122,427,427,427,427,0
20230809,162600,59768122,427,427,427,427,0
20230809,162500,59768122,427,427,427,427,0
20230809,162400,59768122,427,427,427,427,0
20230809,162300,59768122,427,427,427,427,0
20230809,162200,59768122,427,427,427,427,0
20230809,162100,59768122,427,427,427,427,0
20230809,162000,59768122,427,427,427,427,0
20230809,161900,59768122,427,427,427,427,0
20230809,161800,59768122,427,427,427,427,0
20230809,161700,59768122,427,427,427,427,0
20230809,161600,59768122,427,427,427,427,0
20230809,161500,59768122,427,427,427,427,0
20230809,161400,59768122,427,427,427,427,0
20230809,161300,59768122,427,427,427,427,0
20230809,161200,59768122,427,427,427,427,0
20230809,161100,59768122,427,427,427,427,0
20230809,161000,59768122,427,427,427,427,11185
20230809,160900,59768122,427,427,427,427,0
20230809,160800,59768122,427,427,427,427,0
20230809,160700,59768122,427,427,427,427,0
20230809,160600,59768122,427,427,427,427,0
20230809,160500,59768122,427,427,427,427,0
20230809,160400,59768122,427,427,427,427,0
20230809,160300,59768122,427,427,427,427,0
20230809,160200,59768122,427,427,427,427,0
20230809,160100,59768122,427,427,427,427,0
20230809,160000,59768122,427,427,427,427,0
20230809,155900,59768122,427,427,427,427,0
20230809,155800,59768122,427,427,427,427,0
20230809,155700,59768122,427,427,427,427,0
20230809,155600,59768122,427,427,427,427,0
20230809,155500,59768122,427,427,427,427,0
20230809,155400,59768122,427,427,427,427,0
20230809,155300,59768122,427,427,427,427,0
20230809,155200,59768122,427,427,427,427,0
20230809,155100,59768122,427,427,427,427,0
20230809,155000,59768122,427,427,427,427,0
20230809,154900,59768122,427,427,427,427,0
20230809,154800,59768122,427,427,427,427,0
20230809,154700,59768122,427,427,427,427,0
20230809,154600,59768122,427,427,427,427,0
20230809,154500,59768122,427,427,427,427,0
20230809,154400,59768122,427,427,427,427,0
20230809,154300,59768122,427,427,427,427,0
20230809,154200,59768122,427,427,427,427,0
20230809,154100,59768122,427,427,427,427,0
20230809,154000,59768122,427,427,427,427,11185
20230809,153900,59768122,427,427,427,427,0
20230809,153800,59768122,427,427,427,427,0
20230809,153700,59768122,427,427,427,427,0
20230809,153600,59768122,427,427,427,427,0
20230809,153500,59768122,427,427,427,427,0
20230809,153400,59768122,427,427,427,427,0
20230809,153300,59768122,427,427,427,427,0
20230809,153200,59768122,427,427,427,427,0
20230809,153100,59768122,427,427,427,427,0
20230809,153000,59768122,427,427,427,427,11185
20230809,152900,54992127,432,432,432,432,0
20230809,152800,54992127,432,432,432,432,0
20230809,152700,54992127,432,432,432,432,0
20230809,152600,54992127,432,432,432,432,0
20230809,152500,54992127,432,432,432,432,0
20230809,152400,54992127,432,432,432,432,0
20230809,152300,54992127,432,432,432,432,0
20230809,152200,54992127,432,432,432,432,0
20230809,152100,54992127,432,432,432,432,0
20230809,152000,54992127,432,432,432,432,0
20230809,151900,54992127,432,431,432,427,6569
20230809,151800,52182072,431,432,432,431,205
20230809,151700,52093662,431,432,432,431,146
20230809,151600,52030690,433,430,433,430,10718
20230809,151500,47408852,431,430,431,430,201
20230809,151400,47322421,430,430,430,430,2290
20230809,151300,46337721,430,431,431,430,1435
20230809,151200,45720666,430,430,430,430,10
20230809,151100,45716366,431,431,431,431,44
20230809,151000,45697402,430,430,430,430,387
20230809,150900,45530992,430,430,431,430,611
20230809,150800,45268259,430,430,430,430,302
20230809,150700,45138399,430,430,430,430,2
20230809,150600,45137539,431,431,431,431,240
20230809,150500,45034099,431,432,432,431,4
20230809,150400,45032373,432,431,432,431,35
20230809,150300,45017256,432,431,432,431,3
20230809,150200,45015962,431,431,431,431,5
20230809,150100,45013807,432,431,432,431,2
20230809,150000,45012944,432,431,432,431,3
20230809,145900,45011650,432,431,432,431,2
20230809,145800,45010787,431,431,431,431,1
20230809,145700,45010356,432,431,432,431,507
20230809,145600,44791837,432,432,432,431,13
20230809,145500,44786231,431,431,431,431,3
20230809,145400,44784938,432,432,432,432,1
20230809,145300,44784506,431,431,431,431,1
20230809,145200,44784075,432,432,432,432,4
20230809,145100,44782347,431,431,431,431,0
20230809,145000,44782347,431,432,432,431,2
20230809,144900,44781484,431,431,431,431,10
20230809,144800,44777174,432,431,432,431,11
20230809,144700,44772432,432,431,432,431,100
20230809,144600,44729242,432,432,432,432,0
20230809,144500,44729242,432,430,432,428,2004
20230809,144400,43869535,432,431,432,431,140
20230809,144300,43809172,431,432,432,431,2502
20230809,144200,42730308,432,431,432,431,141
20230809,144100,42669536,431,429,431,429,5396
20230809,144000,40349082,430,429,430,429,6
20230809,143900,40346507,430,430,430,430,100
20230809,143800,40303507,429,429,429,429,2
20230809,143700,40302649,430,430,430,430,59
20230809,143600,40277279,429,429,429,429,0
20230809,143500,40277279,429,429,429,429,2
20230809,143400,40276421,429,429,429,429,4
20230809,143300,40274705,429,429,429,429,5
20230809,143200,40272560,430,429,430,429,2
20230809,143100,40271701,430,430,430,430,54
20230809,143000,40248481,430,430,430,430,1500
20230809,142900,39603481,430,430,430,429,12
20230809,142800,39598331,429,429,429,429,2
20230809,142700,39597473,429,429,429,429,100
20230809,142600,39554573,430,430,430,430,21
20230809,142500,39545543,430,429,430,429,2
20230809,142400,39544684,430,429,430,429,13
20230809,142300,39539105,430,429,430,429,2
20230809,142200,39538246,430,429,430,429,7
20230809,142100,39535241,428,428,428,428,20
20230809,142000,39526681,429,429,429,429,0
20230809,141900,39526681,429,429,429,429,10
20230809,141800,39522391,428,428,428,428,0
20230809,141700,39522391,428,430,430,428,43
20230809,141600,39503941,430,430,430,430,274
20230809,141500,39386121,430,430,430,430,35
20230809,141400,39371071,430,430,430,430,0
20230809,141300,39371071,430,429,430,429,684
20230809,141200,39076971,430,429,430,429,11
20230809,141100,39072251,430,430,430,430,0
20230809,141000,39072251,430,430,430,430,410
20230809,140900,38895951,430,429,430,429,3269
20230809,140800,37493549,429,428,429,428,2
20230809,140700,37492692,428,428,428,428,10
20230809,140600,37488412,429,429,429,429,1
20230809,140500,37487983,428,428,428,428,10
20230809,140400,37483703,428,429,429,428,172
20230809,140300,37410086,428,428,428,428,11
20230809,140200,37405378,428,428,428,428,20
20230809,140100,37396818,427,428,428,427,2
20230809,140000,37395963,427,428,428,427,6
20230809,135900,37393396,428,427,428,427,7
20230809,135800,37390405,428,428,428,428,0
20230809,135700,37390405,428,428,428,428,1
20230809,135600,37389977,428,427,428,427,6
20230809,135500,37387414,429,429,429,429,0
20230809,135400,37387414,429,429,429,429,0
20230809,135300,37387414,429,429,429,429,0
20230809,135200,37387414,429,429,429,429,1
20230809,135100,37386985,428,428,428,428,22
20230809,135000,37377569,428,428,428,428,0
20230809,134900,37377569,428,427,428,427,40
20230809,134800,37360469,428,428,428,428,0
20230809,134700,37360469,428,428,428,428,0
20230809,134600,37360469,428,428,428,428,0
20230809,134500,37360469,428,428,428,428,0
20230809,134400,37360469,428,428,428,428,0
20230809,134300,37360469,428,428,428,428,10
20230809,134200,37356189,429,429,429,429,0
20230809,134100,37356189,429,428,429,428,1059
20230809,134000,36902936,428,428,428,428,4
20230809,133900,36901224,428,428,428,428,0
20230809,133800,36901224,428,428,428,428,1
20230809,133700,36900796,427,427,427,427,11
20230809,133600,36896099,427,427,427,427,0
20230809,133500,36896099,427,427,427,427,130
20230809,133400,36840589,427,427,427,427,0
20230809,133300,36840589,427,427,427,427,10
20230809,133200,36836319,427,427,427,427,20
20230809,133100,36827779,427,427,427,427,246
20230809,133000,36722737,427,427,427,427,5
20230809,132900,36720602,427,427,427,427,11
20230809,132800,36715905,428,428,428,428,0
20230809,132700,36715905,428,427,428,427,15
20230809,132600,36709495,427,427,427,427,5
20230809,132500,36707360,427,427,427,427,5
20230809,132400,36705225,428,428,428,428,0
20230809,132300,36705225,428,428,428,428,2
20230809,132200,36704369,428,428,428,428,0
20230809,132100,36704369,428,429,429,428,606
20230809,132000,36444997,428,429,429,428,12
20230809,131900,36439859,428,428,428,428,20
20230809,131800,36431299,428,428,428,428,0
20230809,131700,36431299,428,428,428,428,1623
20230809,131600,35736655,428,428,428,428,40
20230809,131500,35719535,428,428,428,428,2010
20230809,131400,34859255,428,428,428,428,10
20230809,131300,34854975,428,427,428,427,8398
20230809,131200,31263691,427,427,427,427,30
20230809,131100,31250881,427,428,428,427,21
20230809,131000,31241913,427,427,427,427,10
20230809,130900,31237643,427,427,427,427,0
20230809,130800,31237643,427,427,427,427,0
20230809,130700,31237643,427,427,427,427,10
20230809,130600,31233373,427,427,427,427,10
20230809,130500,31229103,428,428,428,428,11
20230809,130400,31224395,428,428,428,428,1
20230809,130300,31223967,427,427,427,427,10
20230809,130200,31219697,427,427,427,427,0
20230809,130100,31219697,427,427,427,427,10
20230809,130000,31215427,427,427,427,427,0
20230809,125900,31215427,427,427,427,427,18
20230809,125800,31207741,427,427,427,427,60
20230809,125700,31182121,427,427,427,427,555
20230809,125600,30945136,427,427,427,427,2203
20230809,125500,30004455,427,427,427,427,797
20230809,125400,29664136,427,427,427,427,0
20230809,125300,29664136,427,427,427,427,30
20230809,125200,29651326,427,427,427,427,20
20230809,125100,29642786,427,427,427,427,50
20230809,125000,29621436,428,427,428,427,512
20230809,124900,29402810,426,426,426,426,0
20230809,124800,29402810,426,425,426,425,5980
20230809,124700,26861204,425,425,425,425,5
20230809,124600,26859079,425,425,425,425,2
20230809,124500,26858229,424,425,425,424,126
20230809,124400,26804780,425,425,425,425,0
20230809,124300,26804780,425,425,425,425,5
20230809,124200,26802655,425,425,425,425,0
20230809,124100,26802655,425,425,425,425,7
20230809,124000,26799680,425,425,425,425,8
20230809,123900,26796280,425,425,425,425,5
20230809,123800,26794155,425,425,425,425,23
20230809,123700,26784380,425,424,425,424,5
20230809,123600,26782257,424,425,425,424,13
20230809,123500,26776743,424,425,425,424,6
20230809,123400,26774194,424,425,425,424,22
20230809,123300,26764845,425,425,425,425,10
20230809,123200,26760595,425,425,425,425,0
20230809,123100,26760595,425,424,425,424,40
20230809,123000,26743625,425,425,425,425,10
20230809,122900,26739375,423,423,423,423,5
20230809,122800,26737260,424,424,424,424,3681
20230809,122700,25176516,424,424,424,424,12
20230809,122600,25171428,424,424,424,424,10
20230809,122500,25167188,424,424,424,424,10
20230809,122400,25162948,424,424,424,424,40
20230809,122300,25145988,424,424,424,424,667
20230809,122200,24863180,424,424,424,424,0
20230809,122100,24863180,424,423,424,423,25
20230809,122000,24852582,423,423,423,423,75
20230809,121900,24820857,424,424,424,424,0
20230809,121800,24820857,424,424,424,424,2
20230809,121700,24820009,424,424,424,424,1
20230809,121600,24819585,424,424,424,424,0
20230809,121500,24819585,424,424,424,424,0
20230809,121400,24819585,424,424,424,424,0
20230809,121300,24819585,424,424,424,424,8
20230809,121200,24816193,422,422,422,422,7
20230809,121100,24813239,422,422,422,422,0
20230809,121000,24813239,422,422,422,422,0
20230809,120900,24813239,422,424,424,422,2
20230809,120800,24812393,422,422,422,422,0
20230809,120700,24812393,422,423,423,422,13
20230809,120600,24806897,424,424,424,424,1
20230809,120500,24806473,422,422,422,422,0
20230809,120400,24806473,422,422,422,422,0
20230809,120300,24806473,422,423,423,422,219
20230809,120200,24714045,423,423,423,423,210
20230809,120100,24625215,422,422,422,422,51
20230809,120000,24603693,423,423,423,423,0
20230809,115900,24603693,423,423,423,423,0
20230809,115800,24603693,423,423,423,423,2
20230809,115700,24602847,423,423,423,422,8
20230809,115600,24599465,423,423,423,423,10
20230809,115500,24595235,423,423,423,423,0
20230809,115400,24595235,423,423,423,423,20
20230809,115300,24586775,423,423,423,423,123
20230809,115200,24534746,424,424,424,424,3
20230809,115100,24533474,422,422,422,422,0
20230809,115000,24533474,422,422,422,422,0
20230809,114900,24533474,422,423,423,422,1000
20230809,114800,24110800,424,424,424,424,29
20230809,114700,24098504,424,424,424,424,3
20230809,114600,24097232,423,423,423,423,0
20230809,114500,24097232,423,424,424,423,30
20230809,114400,24084532,424,424,424,424,80
20230809,114300,24050612,423,423,423,423,0
20230809,114200,24050612,423,423,423,423,1
20230809,114100,24050189,423,423,423,423,1
20230809,114000,24049766,422,422,422,422,0
20230809,113900,24049766,422,422,422,422,0
20230809,113800,24049766,422,422,422,422,0
20230809,113700,24049766,422,422,422,422,5653
20230809,113600,21664200,421,421,421,421,0
20230809,113500,21664200,421,421,421,421,2586
20230809,113400,20575494,422,422,422,422,5
20230809,113300,20573384,422,422,422,422,7
20230809,113200,20570430,422,422,422,422,16
20230809,113100,20563678,422,422,422,422,34
20230809,113000,20549330,422,422,422,422,1000
20230809,112900,20127330,422,422,422,422,100
20230809,112800,20085130,422,422,422,422,0
20230809,112700,20085130,422,422,422,422,10
20230809,112600,20080910,422,422,422,422,0
20230809,112500,20080910,422,422,422,422,110
20230809,112400,20034490,422,422,422,422,10
20230809,112300,20030270,422,422,422,422,0
20230809,112200,20030270,422,422,422,422,10
20230809,112100,20026050,422,422,422,422,140
20230809,112000,19966970,422,422,422,422,0
20230809,111900,19966970,422,422,422,422,0
20230809,111800,19966970,422,422,422,422,0
20230809,111700,19966970,422,422,422,422,30
20230809,111600,19954310,422,422,422,422,0
20230809,111500,19954310,422,422,422,422,270
20230809,111400,19840370,422,422,422,422,21
20230809,111300,19831508,422,422,422,422,3
20230809,111200,19830242,422,422,422,422,0
20230809,111100,19830242,422,422,422,422,0
20230809,111000,19830242,422,422,422,422,0
20230809,110900,19830242,422,422,422,422,1
20230809,110800,19829820,422,422,422,422,4
20230809,110700,19828132,422,422,422,422,0
20230809,110600,19828132,422,422,422,422,1
20230809,110500,19827710,422,422,422,422,3
20230809,110400,19826444,422,422,422,422,2
20230809,110300,19825600,422,422,422,422,6
20230809,110200,19823068,422,422,422,422,1054
20230809,110100,19378280,422,422,422,422,2
20230809,110000,19377436,422,422,422,422,2
20230809,105900,19376592,422,422,422,422,0
20230809,105800,19376592,422,422,422,422,0
20230809,105700,19376592,422,422,422,422,0
20230809,105600,19376592,422,422,422,422,2
20230809,105500,19375748,422,422,422,422,0
20230809,105400,19375748,422,422,422,422,78
20230809,105300,19342832,422,422,422,422,250
20230809,105200,19237332,422,422,422,422,1
20230809,105100,19236910,422,421,422,421,56
20230809,105000,19213333,421,422,422,421,1503
20230809,104900,18580568,422,421,422,421,2
20230809,104800,18579725,422,422,422,422,1
20230809,104700,18579303,422,422,422,422,0
20230809,104600,18579303,422,422,422,422,3
20230809,104500,18578037,422,422,422,422,450
20230809,104400,18388137,422,422,422,422,0
20230809,104300,18388137,422,422,422,422,100
20230809,104200,18345937,422,422,422,422,0
20230809,104100,18345937,422,422,422,422,10
20230809,104000,18341717,422,422,422,422,0
20230809,103900,18341717,422,422,422,422,1
20230809,103800,18341295,421,421,421,421,0
20230809,103700,18341295,421,421,421,421,105
20230809,103600,18297090,422,422,422,422,5
20230809,103500,18294980,422,422,422,422,1
20230809,103400,18294558,422,422,422,422,0
20230809,103300,18294558,422,422,422,422,51
20230809,103200,18273036,422,422,422,422,101
20230809,103100,18230414,421,421,421,421,0
20230809,103000,18230414,421,421,421,421,26
20230809,102900,18219468,422,422,422,422,0
20230809,102800,18219468,422,422,422,422,126
20230809,102700,18166296,422,422,422,422,0
20230809,102600,18166296,422,422,422,422,0
20230809,102500,18166296,422,422,422,422,0
20230809,102400,18166296,422,422,422,422,0
20230809,102300,18166296,422,422,422,422,0
20230809,102200,18166296,422,421,422,421,311
20230809,102100,18035326,421,421,421,421,0
20230809,102000,18035326,421,421,421,421,706
20230809,101900,17738100,422,422,422,422,10
20230809,101800,17733880,422,422,422,422,11
20230809,101700,17729238,422,421,422,421,102
20230809,101600,17686294,421,422,422,421,243
20230809,101500,17583749,422,422,422,422,2
20230809,101400,17582905,422,422,422,422,2669
20230809,101300,16456587,422,422,422,422,1
20230809,101200,16456165,422,422,422,422,0
20230809,101100,16456165,422,422,422,422,3
20230809,101000,16454899,422,422,422,422,0
20230809,100900,16454899,422,422,422,422,0
20230809,100800,16454899,422,422,422,422,0
20230809,100700,16454899,422,422,422,422,1
20230809,100600,16454477,420,421,421,420,1078
20230809,100500,16001715,422,422,422,422,500
20230809,100400,15790715,424,424,424,424,73
20230809,100300,15759763,423,423,423,423,2
20230809,100200,15758917,424,424,424,424,5
20230809,100100,15756797,420,422,422,420,2623
20230809,100000,14652855,424,424,424,424,0
20230809,095900,14652855,424,424,424,424,0
20230809,095800,14652855,424,424,424,424,1
20230809,095700,14652431,423,423,423,423,3100
20230809,095600,13341131,423,423,423,423,1
20230809,095500,13340708,423,423,423,423,0
20230809,095400,13340708,423,423,423,423,0
20230809,095300,13340708,423,423,423,423,1
20230809,095200,13340285,423,423,423,423,1
20230809,095100,13339862,423,423,423,423,1
20230809,095000,13339439,423,423,423,423,100
20230809,094900,13297139,423,423,423,423,1
20230809,094800,13296716,423,423,423,423,0
20230809,094700,13296716,423,423,423,423,0
20230809,094600,13296716,423,423,423,423,0
20230809,094500,13296716,423,423,423,423,0
20230809,094400,13296716,423,423,423,423,388
20230809,094300,13132592,423,423,423,423,202
20230809,094200,13047146,423,423,423,423,0
20230809,094100,13047146,423,423,423,423,1
20230809,094000,13046723,423,423,423,423,2
20230809,093900,13045877,423,423,423,423,12
20230809,093800,13040801,423,423,423,423,106
20230809,093700,12995963,423,423,423,423,3
20230809,093600,12994694,424,424,424,424,12
20230809,093500,12989606,424,424,424,424,20
20230809,093400,12981126,424,423,424,423,518
20230809,093300,12761512,423,423,423,423,0
20230809,093200,12761512,423,423,423,423,513
20230809,093100,12544513,423,423,423,423,30
20230809,093000,12531823,423,422,423,422,200
20230809,092900,12447347,423,423,423,423,0
20230809,092800,12447347,423,423,423,423,1
20230809,092700,12446924,421,421,421,421,4
20230809,092600,12445240,423,423,423,423,1
20230809,092500,12444817,423,423,423,423,18
20230809,092400,12437203,423,421,423,421,1796
20230809,092300,11681085,423,423,423,423,0
20230809,092200,11681085,423,423,423,423,0
20230809,092100,11681085,423,423,423,423,0
20230809,092000,11681085,423,423,423,423,1
20230809,091900,11680662,420,424,424,420,23563
20230809,091800,1771182,425,424,425,424,315
20230809,091700,1637621,425,425,425,425,101
20230809,091600,1594696,424,424,424,424,1666
20230809,091500,888312,425,425,425,425,1
20230809,091400,887887,424,425,425,424,225
20230809,091300,792287,425,425,425,425,289
20230809,091200,669462,423,425,425,423,210
20230809,091100,580612,425,425,425,425,204
20230809,091000,493912,424,424,424,424,0
20230809,090900,493912,424,422,424,422,22
20230809,090800,484606,424,424,424,424,16
20230809,090700,477822,422,422,422,422,60
20230809,090600,452502,424,424,424,424,0
20230809,090500,452502,424,423,424,423,101
20230809,090400,409683,423,421,423,421,581
20230809,090300,165060,420,420,420,420,0
20230809,090200,165060,420,420,420,420,0
20230809,090100,165060,420,420,420,420,0
20230809,090000,165060,420,420,420,420,393