KissMeData/001020/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,183200,158604431,860,860,860,860,1400
20230823,183100,158604431,860,860,860,860,0
20230823,183000,158604431,860,860,860,860,0
20230823,182900,158604431,860,860,860,860,0
20230823,182800,158604431,860,860,860,860,0
20230823,182700,158604431,860,860,860,860,0
20230823,182600,158604431,860,860,860,860,0
20230823,182500,158604431,860,860,860,860,0
20230823,182400,158604431,860,860,860,860,0
20230823,182300,158604431,860,860,860,860,0
20230823,182200,158604431,860,860,860,860,0
20230823,182100,158604431,860,860,860,860,0
20230823,182000,158604431,860,860,860,860,0
20230823,181900,158604431,860,860,860,860,0
20230823,181800,158604431,860,860,860,860,0
20230823,181700,158604431,860,860,860,860,0
20230823,181600,158604431,860,860,860,860,0
20230823,181500,158604431,860,860,860,860,0
20230823,181400,158604431,860,860,860,860,0
20230823,181300,158604431,860,860,860,860,0
20230823,181200,158604431,860,860,860,860,0
20230823,181100,158604431,860,860,860,860,0
20230823,181000,158604431,860,860,860,860,0
20230823,180900,158604431,860,860,860,860,0
20230823,180800,158604431,860,860,860,860,0
20230823,180700,158604431,860,860,860,860,0
20230823,180600,158604431,860,860,860,860,0
20230823,180500,158604431,860,860,860,860,0
20230823,180400,158604431,860,860,860,860,0
20230823,180300,158604431,860,860,860,860,0
20230823,180200,158604431,860,860,860,860,1400
20230823,180100,158604431,860,860,860,860,0
20230823,180000,158604431,860,860,860,860,0
20230823,175900,158604431,860,860,860,860,0
20230823,175800,158604431,860,860,860,860,0
20230823,175700,158604431,860,860,860,860,0
20230823,175600,158604431,860,860,860,860,0
20230823,175500,158604431,860,860,860,860,0
20230823,175400,158604431,860,860,860,860,0
20230823,175300,158604431,860,860,860,860,0
20230823,175200,158604431,860,860,860,860,0
20230823,175100,158604431,860,860,860,860,0
20230823,175000,158604431,860,860,860,860,0
20230823,174900,158604431,860,860,860,860,0
20230823,174800,158604431,860,860,860,860,0
20230823,174700,158604431,860,860,860,860,0
20230823,174600,158604431,860,860,860,860,0
20230823,174500,158604431,860,860,860,860,0
20230823,174400,158604431,860,860,860,860,0
20230823,174300,158604431,860,860,860,860,0
20230823,174200,158604431,860,860,860,860,0
20230823,174100,158604431,860,860,860,860,0
20230823,174000,158604431,860,860,860,860,0
20230823,173900,158604431,860,860,860,860,0
20230823,173800,158604431,860,860,860,860,0
20230823,173700,158604431,860,860,860,860,0
20230823,173600,158604431,860,860,860,860,0
20230823,173500,158604431,860,860,860,860,0
20230823,173400,158604431,860,860,860,860,0
20230823,173300,158604431,860,860,860,860,0
20230823,173200,158604431,860,860,860,860,1400
20230823,173100,158604431,860,860,860,860,0
20230823,173000,158604431,860,860,860,860,0
20230823,172900,158604431,860,860,860,860,0
20230823,172800,158604431,860,860,860,860,0
20230823,172700,158604431,860,860,860,860,0
20230823,172600,158604431,860,860,860,860,0
20230823,172500,158604431,860,860,860,860,0
20230823,172400,158604431,860,860,860,860,0
20230823,172300,158604431,860,860,860,860,0
20230823,172200,158604431,860,860,860,860,0
20230823,172100,158604431,860,860,860,860,0
20230823,172000,158604431,860,860,860,860,0
20230823,171900,158604431,860,860,860,860,0
20230823,171800,158604431,860,860,860,860,0
20230823,171700,158604431,860,860,860,860,0
20230823,171600,158604431,860,860,860,860,0
20230823,171500,158604431,860,860,860,860,0
20230823,171400,158604431,860,860,860,860,0
20230823,171300,158604431,860,860,860,860,0
20230823,171200,158604431,860,860,860,860,0
20230823,171100,158604431,860,860,860,860,0
20230823,171000,158604431,860,860,860,860,0
20230823,170900,158604431,860,860,860,860,0
20230823,170800,158604431,860,860,860,860,0
20230823,170700,158604431,860,860,860,860,0
20230823,170600,158604431,860,860,860,860,0
20230823,170500,158604431,860,860,860,860,0
20230823,170400,158604431,860,860,860,860,0
20230823,170300,158604431,860,860,860,860,0
20230823,170200,158604431,860,860,860,860,1400
20230823,170100,158604431,860,860,860,860,0
20230823,170000,158604431,860,860,860,860,0
20230823,165900,158604431,860,860,860,860,0
20230823,165800,158604431,860,860,860,860,0
20230823,165700,158604431,860,860,860,860,0
20230823,165600,158604431,860,860,860,860,0
20230823,165500,158604431,860,860,860,860,0
20230823,165400,158604431,860,860,860,860,0
20230823,165300,158604431,860,860,860,860,0
20230823,165200,158604431,860,860,860,860,0
20230823,165100,158604431,860,860,860,860,0
20230823,165000,158604431,860,860,860,860,0
20230823,164900,158604431,860,860,860,860,0
20230823,164800,158604431,860,860,860,860,0
20230823,164700,158604431,860,860,860,860,0
20230823,164600,158604431,860,860,860,860,0
20230823,164500,158604431,860,860,860,860,0
20230823,164400,158604431,860,860,860,860,0
20230823,164300,158604431,860,860,860,860,0
20230823,164200,158604431,860,860,860,860,0
20230823,164100,158604431,860,860,860,860,0
20230823,164000,158604431,860,860,860,860,0
20230823,163900,158604431,860,860,860,860,0
20230823,163800,158604431,860,860,860,860,0
20230823,163700,158604431,860,860,860,860,0
20230823,163600,158604431,860,860,860,860,0
20230823,163500,158604431,860,860,860,860,0
20230823,163400,158604431,860,860,860,860,0
20230823,163300,158604431,860,860,860,860,0
20230823,163200,158604431,860,860,860,860,1400
20230823,163100,158604431,860,860,860,860,0
20230823,163000,158604431,860,860,860,860,0
20230823,162900,158604431,860,860,860,860,0
20230823,162800,158604431,860,860,860,860,0
20230823,162700,158604431,860,860,860,860,0
20230823,162600,158604431,860,860,860,860,0
20230823,162500,158604431,860,860,860,860,0
20230823,162400,158604431,860,860,860,860,0
20230823,162300,158604431,860,860,860,860,0
20230823,162200,158604431,860,860,860,860,0
20230823,162100,158604431,860,860,860,860,0
20230823,162000,158604431,860,860,860,860,0
20230823,161900,158604431,860,860,860,860,0
20230823,161800,158604431,860,860,860,860,0
20230823,161700,158604431,860,860,860,860,0
20230823,161600,158604431,860,860,860,860,0
20230823,161500,158604431,860,860,860,860,0
20230823,161400,158604431,860,860,860,860,0
20230823,161300,158604431,860,860,860,860,0
20230823,161200,158604431,860,860,860,860,0
20230823,161100,158604431,860,860,860,860,0
20230823,161000,158604431,860,860,860,860,0
20230823,160900,158604431,860,860,860,860,0
20230823,160800,158604431,860,860,860,860,0
20230823,160700,158604431,860,860,860,860,0
20230823,160600,158604431,860,860,860,860,0
20230823,160500,158604431,860,860,860,860,0
20230823,160400,158604431,860,860,860,860,0
20230823,160300,158604431,860,860,860,860,0
20230823,160200,158604431,860,860,860,860,1400
20230823,160100,158604431,860,860,860,860,0
20230823,160000,158604431,860,860,860,860,0
20230823,155900,158604431,860,860,860,860,0
20230823,155800,158604431,860,860,860,860,0
20230823,155700,158604431,860,860,860,860,0
20230823,155600,158604431,860,860,860,860,0
20230823,155500,158604431,860,860,860,860,0
20230823,155400,158604431,860,860,860,860,0
20230823,155300,158604431,860,860,860,860,0
20230823,155200,158604431,860,860,860,860,0
20230823,155100,158604431,860,860,860,860,0
20230823,155000,158604431,860,860,860,860,0
20230823,154900,158604431,860,860,860,860,0
20230823,154800,158604431,860,860,860,860,0
20230823,154700,158604431,860,860,860,860,0
20230823,154600,158604431,860,860,860,860,0
20230823,154500,158604431,860,860,860,860,0
20230823,154400,158604431,860,860,860,860,0
20230823,154300,158604431,860,860,860,860,0
20230823,154200,158604431,860,860,860,860,0
20230823,154100,158604431,860,860,860,860,0
20230823,154000,158604431,860,860,860,860,0
20230823,153900,158604431,860,860,860,860,0
20230823,153800,158604431,860,860,860,860,0
20230823,153700,158604431,860,860,860,860,0
20230823,153600,158604431,860,860,860,860,0
20230823,153500,158604431,860,860,860,860,0
20230823,153400,158604431,860,860,860,860,0
20230823,153300,158604431,860,860,860,860,0
20230823,153200,158604431,860,860,860,860,1400
20230823,153100,158604431,860,860,860,860,0
20230823,153000,158604431,860,860,860,860,1400
20230823,152900,157400431,871,871,871,871,0
20230823,152800,157400431,871,871,871,871,0
20230823,152700,157400431,871,871,871,871,0
20230823,152600,157400431,871,871,871,871,0
20230823,152500,157400431,871,871,871,871,0
20230823,152400,157400431,871,871,871,871,0
20230823,152300,157400431,871,871,871,871,0
20230823,152200,157400431,871,871,871,871,0
20230823,152100,157400431,871,871,871,871,0
20230823,152000,157400431,871,871,871,871,0
20230823,151900,157400431,871,870,871,870,12
20230823,151800,157389990,870,867,872,859,520
20230823,151700,156940990,867,867,867,867,0
20230823,151600,156940990,867,867,867,867,0
20230823,151500,156940990,867,867,867,867,0
20230823,151400,156940990,867,866,867,866,3
20230823,151300,156938391,866,866,866,866,0
20230823,151200,156938391,866,866,866,866,0
20230823,151100,156938391,866,858,866,858,1805
20230823,151000,155388980,858,858,858,858,0
20230823,150900,155388980,858,859,859,858,349
20230823,150800,155089289,859,859,859,859,3951
20230823,150700,151695380,860,861,861,860,19
20230823,150600,151679032,863,863,863,863,0
20230823,150500,151679032,863,863,863,863,0
20230823,150400,151679032,863,863,863,863,348
20230823,150300,151378708,861,861,861,861,100
20230823,150200,151292608,862,863,863,862,6
20230823,150100,151287435,862,862,863,862,2631
20230823,150000,149016944,863,862,863,862,301
20230823,145900,148757481,861,862,863,861,62
20230823,145800,148704035,861,861,863,861,273
20230823,145700,148468980,860,860,862,860,3006
20230823,145600,145883818,863,863,863,863,1
20230823,145500,145882955,860,860,863,860,454
20230823,145400,145492512,863,863,863,863,0
20230823,145300,145492512,863,863,863,863,1
20230823,145200,145491649,864,864,864,864,0
20230823,145100,145491649,864,860,864,860,1549
20230823,145000,144159501,865,865,865,865,0
20230823,144900,144159501,865,860,865,859,3001
20230823,144800,141580148,865,865,865,865,1
20230823,144700,141579283,866,861,866,860,1162
20230823,144600,140579813,860,861,861,860,3114
20230823,144500,137901332,861,860,861,860,344
20230823,144400,137605156,860,866,866,860,5087
20230823,144300,133220813,866,866,866,866,0
20230823,144200,133220813,866,866,866,866,1
20230823,144100,133219947,866,866,866,866,110
20230823,144000,133124687,866,866,866,866,26
20230823,143900,133102171,867,867,867,867,1
20230823,143800,133101304,867,863,867,860,22001
20230823,143700,114157319,867,867,867,867,0
20230823,143600,114157319,867,867,867,867,0
20230823,143500,114157319,867,867,867,867,0
20230823,143400,114157319,867,867,867,867,0
20230823,143300,114157319,867,867,867,867,0
20230823,143200,114157319,867,867,867,867,0
20230823,143100,114157319,867,867,867,867,10
20230823,143000,114148649,867,867,867,867,0
20230823,142900,114148649,867,863,867,863,2001
20230823,142800,112421782,867,867,867,867,689
20230823,142700,111824419,867,867,867,867,7
20230823,142600,111818350,863,863,863,863,0
20230823,142500,111818350,863,863,863,863,3034
20230823,142400,109200008,863,864,864,863,1100
20230823,142300,108250208,867,867,867,867,0
20230823,142200,108250208,867,867,867,867,0
20230823,142100,108250208,867,867,867,867,0
20230823,142000,108250208,867,867,867,867,0
20230823,141900,108250208,867,867,867,867,0
20230823,141800,108250208,867,867,867,867,0
20230823,141700,108250208,867,867,867,867,0
20230823,141600,108250208,867,867,867,867,0
20230823,141500,108250208,867,867,867,867,0
20230823,141400,108250208,867,867,867,867,0
20230823,141300,108250208,867,867,867,867,242
20230823,141200,108040394,863,863,863,863,0
20230823,141100,108040394,863,863,863,863,0
20230823,141000,108040394,863,863,863,863,1
20230823,140900,108039531,867,867,867,867,0
20230823,140800,108039531,867,867,867,867,1
20230823,140700,108038664,863,863,863,863,0
20230823,140600,108038664,863,863,863,863,0
20230823,140500,108038664,863,863,863,863,0
20230823,140400,108038664,863,863,863,863,0
20230823,140300,108038664,863,863,863,863,0
20230823,140200,108038664,863,863,863,863,2139
20230823,140100,106192707,863,863,863,863,0
20230823,140000,106192707,863,863,863,863,0
20230823,135900,106192707,863,863,863,863,0
20230823,135800,106192707,863,863,863,863,728
20230823,135700,105564443,863,864,864,863,1153
20230823,135600,104569240,864,864,864,864,0
20230823,135500,104569240,864,864,864,864,10170
20230823,135400,95782360,864,864,864,864,1
20230823,135300,95781496,864,864,864,864,100
20230823,135200,95695096,864,864,864,864,0
20230823,135100,95695096,864,864,864,864,0
20230823,135000,95695096,864,864,864,864,1203
20230823,134900,94655704,863,863,863,863,0
20230823,134800,94655704,863,863,863,863,0
20230823,134700,94655704,863,863,863,863,0
20230823,134600,94655704,863,863,863,863,0
20230823,134500,94655704,863,863,863,863,0
20230823,134400,94655704,863,863,863,863,4000
20230823,134300,91203704,863,865,865,863,4547
20230823,134200,87271237,865,865,865,865,0
20230823,134100,87271237,865,866,866,865,3178
20230823,134000,84520661,874,874,874,874,0
20230823,133900,84520661,874,874,874,874,0
20230823,133800,84520661,874,874,874,874,0
20230823,133700,84520661,874,874,874,874,0
20230823,133600,84520661,874,874,874,874,0
20230823,133500,84520661,874,874,874,874,0
20230823,133400,84520661,874,874,874,874,0
20230823,133300,84520661,874,874,874,874,0
20230823,133200,84520661,874,874,874,874,0
20230823,133100,84520661,874,874,874,874,0
20230823,133000,84520661,874,874,874,874,0
20230823,132900,84520661,874,874,874,874,0
20230823,132800,84520661,874,874,874,874,0
20230823,132700,84520661,874,874,874,874,0
20230823,132600,84520661,874,874,874,874,0
20230823,132500,84520661,874,874,874,874,0
20230823,132400,84520661,874,874,874,874,0
20230823,132300,84520661,874,874,874,874,0
20230823,132200,84520661,874,874,874,874,0
20230823,132100,84520661,874,874,874,874,0
20230823,132000,84520661,874,874,874,874,0
20230823,131900,84520661,874,868,874,868,8823
20230823,131800,76826827,865,865,865,865,0
20230823,131700,76826827,865,865,865,865,0
20230823,131600,76826827,865,865,865,865,0
20230823,131500,76826827,865,865,865,865,0
20230823,131400,76826827,865,865,865,865,20
20230823,131300,76809527,865,865,865,865,0
20230823,131200,76809527,865,865,865,865,10
20230823,131100,76800877,865,865,865,865,5986
20230823,131000,71622987,865,864,865,864,2682
20230823,130900,69303157,864,864,864,864,100
20230823,130800,69216757,864,864,864,864,0
20230823,130700,69216757,864,864,864,864,200
20230823,130600,69043957,864,864,864,864,0
20230823,130500,69043957,864,864,864,864,0
20230823,130400,69043957,864,864,864,864,10
20230823,130300,69035317,864,864,864,864,0
20230823,130200,69035317,864,864,864,864,0
20230823,130100,69035317,864,864,864,864,0
20230823,130000,69035317,864,864,864,864,0
20230823,125900,69035317,864,864,864,864,0
20230823,125800,69035317,864,864,864,864,0
20230823,125700,69035317,864,864,864,864,0
20230823,125600,69035317,864,864,864,864,0
20230823,125500,69035317,864,864,864,864,1079
20230823,125400,68103061,865,865,865,865,0
20230823,125300,68103061,865,865,865,865,0
20230823,125200,68103061,865,865,865,865,0
20230823,125100,68103061,865,865,865,865,2
20230823,125000,68101331,865,865,865,864,45
20230823,124900,68062445,865,865,865,865,0
20230823,124800,68062445,865,865,865,865,0
20230823,124700,68062445,865,865,865,865,0
20230823,124600,68062445,865,865,865,865,1083
20230823,124500,67125650,865,865,865,865,0
20230823,124400,67125650,865,865,865,865,0
20230823,124300,67125650,865,865,865,865,0
20230823,124200,67125650,865,865,865,865,0
20230823,124100,67125650,865,865,865,865,0
20230823,124000,67125650,865,865,865,865,0
20230823,123900,67125650,865,865,865,865,0
20230823,123800,67125650,865,865,865,865,0
20230823,123700,67125650,865,865,865,865,0
20230823,123600,67125650,865,865,865,865,0
20230823,123500,67125650,865,865,865,865,39
20230823,123400,67091915,868,868,868,868,52
20230823,123300,67046779,869,869,869,869,0
20230823,123200,67046779,869,869,869,869,0
20230823,123100,67046779,869,869,869,869,0
20230823,123000,67046779,869,869,869,869,0
20230823,122900,67046779,869,869,869,869,0
20230823,122800,67046779,869,869,869,869,0
20230823,122700,67046779,869,869,869,869,0
20230823,122600,67046779,869,869,869,869,0
20230823,122500,67046779,869,869,869,869,0
20230823,122400,67046779,869,869,869,869,114
20230823,122300,66947713,866,866,866,866,0
20230823,122200,66947713,866,866,866,866,779
20230823,122100,66273099,866,866,866,866,0
20230823,122000,66273099,866,866,866,866,59
20230823,121900,66222005,869,869,869,869,0
20230823,121800,66222005,869,869,869,869,64
20230823,121700,66166389,869,869,869,869,0
20230823,121600,66166389,869,869,869,869,64
20230823,121500,66110773,869,869,869,869,0
20230823,121400,66110773,869,869,869,869,64
20230823,121300,66055157,869,869,869,869,0
20230823,121200,66055157,869,869,869,869,65
20230823,121100,65998672,869,869,869,869,0
20230823,121000,65998672,869,869,869,869,65
20230823,120900,65942187,869,869,869,869,0
20230823,120800,65942187,869,869,869,869,65
20230823,120700,65885702,869,869,869,869,0
20230823,120600,65885702,869,869,869,869,65
20230823,120500,65829217,869,869,869,869,0
20230823,120400,65829217,869,869,869,869,65
20230823,120300,65772732,869,869,869,869,0
20230823,120200,65772732,869,869,869,869,65
20230823,120100,65716247,869,869,869,869,0
20230823,120000,65716247,869,869,869,869,65
20230823,115900,65659762,869,869,869,869,1
20230823,115800,65658893,869,869,869,869,0
20230823,115700,65658893,869,869,869,869,0
20230823,115600,65658893,869,869,869,869,0
20230823,115500,65658893,869,867,869,867,1000
20230823,115400,64790863,865,865,865,865,0
20230823,115300,64790863,865,865,865,865,219
20230823,115200,64601428,865,865,865,865,0
20230823,115100,64601428,865,865,865,865,0
20230823,115000,64601428,865,865,865,865,400
20230823,114900,64255428,866,866,866,866,0
20230823,114800,64255428,866,866,866,866,0
20230823,114700,64255428,866,866,866,866,1
20230823,114600,64254562,868,868,868,868,0
20230823,114500,64254562,868,868,868,868,0
20230823,114400,64254562,868,868,868,868,0
20230823,114300,64254562,868,868,868,868,0
20230823,114200,64254562,868,868,868,868,0
20230823,114100,64254562,868,868,868,868,0
20230823,114000,64254562,868,868,868,868,0
20230823,113900,64254562,868,868,868,868,0
20230823,113800,64254562,868,868,868,868,0
20230823,113700,64254562,868,868,868,868,0
20230823,113600,64254562,868,868,868,868,300
20230823,113500,63994162,868,868,868,868,0
20230823,113400,63994162,868,868,868,868,0
20230823,113300,63994162,868,868,868,868,0
20230823,113200,63994162,868,868,868,868,0
20230823,113100,63994162,868,868,868,868,0
20230823,113000,63994162,868,868,868,868,0
20230823,112900,63994162,868,868,868,868,2
20230823,112800,63992426,865,865,865,865,311
20230823,112700,63723411,865,865,865,865,503
20230823,112600,63288316,868,868,868,868,2
20230823,112500,63286580,865,865,865,865,0
20230823,112400,63286580,865,865,865,865,0
20230823,112300,63286580,865,865,865,865,291
20230823,112200,63034865,865,865,865,865,0
20230823,112100,63034865,865,865,865,865,0
20230823,112000,63034865,865,865,865,865,0
20230823,111900,63034865,865,866,866,865,6088
20230823,111800,57768321,866,866,866,866,0
20230823,111700,57768321,866,866,866,866,2254
20230823,111600,55816357,867,868,868,867,11164
20230823,111500,46133257,869,869,869,869,0
20230823,111400,46133257,869,869,869,869,0
20230823,111300,46133257,869,869,869,869,10
20230823,111200,46124567,869,869,869,869,0
20230823,111100,46124567,869,869,869,869,1205
20230823,111000,45077422,870,870,870,870,0
20230823,110900,45077422,870,870,870,870,0
20230823,110800,45077422,870,870,870,870,0
20230823,110700,45077422,870,870,870,870,0
20230823,110600,45077422,870,870,870,870,908
20230823,110500,44287462,870,870,870,870,0
20230823,110400,44287462,870,870,870,870,0
20230823,110300,44287462,870,870,870,870,0
20230823,110200,44287462,870,870,870,870,0
20230823,110100,44287462,870,870,870,870,4
20230823,110000,44283982,871,871,871,871,15
20230823,105900,44270917,871,871,871,871,100
20230823,105800,44183817,871,871,871,871,0
20230823,105700,44183817,871,871,871,871,0
20230823,105600,44183817,871,871,871,871,1
20230823,105500,44182946,870,870,870,870,0
20230823,105400,44182946,870,870,870,870,450
20230823,105300,43791446,870,870,870,870,0
20230823,105200,43791446,870,870,870,870,250
20230823,105100,43573946,869,869,869,869,0
20230823,105000,43573946,869,869,869,869,0
20230823,104900,43573946,869,869,869,869,0
20230823,104800,43573946,869,869,869,869,0
20230823,104700,43573946,869,869,869,869,1
20230823,104600,43573077,869,869,869,869,1100
20230823,104500,42617177,869,869,869,869,100
20230823,104400,42530277,869,869,869,869,0
20230823,104300,42530277,869,869,869,869,466
20230823,104200,42125323,869,869,869,869,1
20230823,104100,42124454,869,869,869,869,500
20230823,104000,41689954,869,870,870,869,752
20230823,103900,41036154,870,870,870,870,691
20230823,103800,40434984,871,871,871,871,0
20230823,103700,40434984,871,871,871,871,0
20230823,103600,40434984,871,871,871,871,0
20230823,103500,40434984,871,871,871,871,1
20230823,103400,40434113,871,871,871,871,0
20230823,103300,40434113,871,871,871,871,0
20230823,103200,40434113,871,871,871,871,0
20230823,103100,40434113,871,871,871,871,0
20230823,103000,40434113,871,871,871,871,0
20230823,102900,40434113,871,871,871,871,33
20230823,102800,40405370,871,871,871,871,319
20230823,102700,40127521,871,871,871,871,0
20230823,102600,40127521,871,871,871,871,818
20230823,102500,39415043,871,871,871,871,0
20230823,102400,39415043,871,871,871,871,1187
20230823,102300,38381166,871,871,871,871,0
20230823,102200,38381166,871,871,871,871,0
20230823,102100,38381166,871,871,871,871,1
20230823,102000,38380295,871,870,871,870,7
20230823,101900,38374204,870,870,870,870,0
20230823,101800,38374204,870,870,870,870,0
20230823,101700,38374204,870,870,870,870,16
20230823,101600,38360284,869,869,869,869,1
20230823,101500,38359415,869,869,869,869,0
20230823,101400,38359415,869,869,869,869,10
20230823,101300,38350725,868,868,868,868,0
20230823,101200,38350725,868,868,868,868,0
20230823,101100,38350725,868,868,868,868,0
20230823,101000,38350725,868,868,868,868,701
20230823,100900,37742257,868,868,868,868,0
20230823,100800,37742257,868,868,868,868,0
20230823,100700,37742257,868,868,868,868,1235
20230823,100600,36670277,868,868,868,868,0
20230823,100500,36670277,868,868,868,868,0
20230823,100400,36670277,868,870,870,868,1000
20230823,100300,35801722,868,868,868,868,0
20230823,100200,35801722,868,868,868,868,0
20230823,100100,35801722,868,869,869,868,4463
20230823,100000,31924298,869,869,869,869,1300
20230823,095900,30794598,869,869,869,869,0
20230823,095800,30794598,869,869,869,869,0
20230823,095700,30794598,869,869,869,869,0
20230823,095600,30794598,869,869,869,869,27
20230823,095500,30771135,870,870,870,870,0
20230823,095400,30771135,870,870,870,870,0
20230823,095300,30771135,870,870,870,870,0
20230823,095200,30771135,870,870,870,870,4260
20230823,095100,27064935,871,871,871,871,0
20230823,095000,27064935,871,871,871,871,4837
20230823,094900,22851908,873,873,873,873,100
20230823,094800,22764608,873,873,873,873,0
20230823,094700,22764608,873,872,873,872,10
20230823,094600,22755887,872,872,872,872,1
20230823,094500,22755015,872,872,872,872,0
20230823,094400,22755015,872,872,872,872,0
20230823,094300,22755015,872,872,872,872,0
20230823,094200,22755015,872,873,873,872,2443
20230823,094100,20623914,878,878,878,878,0
20230823,094000,20623914,878,878,878,878,500
20230823,093900,20184914,878,878,878,878,0
20230823,093800,20184914,878,878,878,878,0
20230823,093700,20184914,878,878,878,878,20
20230823,093600,20167354,878,878,878,878,0
20230823,093500,20167354,878,878,878,878,0
20230823,093400,20167354,878,878,878,878,0
20230823,093300,20167354,878,878,878,878,1
20230823,093200,20166476,878,878,878,878,1
20230823,093100,20165598,873,873,873,873,0
20230823,093000,20165598,873,873,873,873,1101
20230823,092900,19204425,878,873,878,873,407
20230823,092800,18849104,873,873,873,873,0
20230823,092700,18849104,873,873,873,872,130
20230823,092600,18735650,872,872,872,872,2001
20230823,092500,16990778,872,873,873,872,576
20230823,092400,16488100,874,874,874,874,0
20230823,092300,16488100,874,874,874,874,1
20230823,092200,16487226,874,874,874,874,52
20230823,092100,16441778,874,875,875,874,3535
20230823,092000,13352134,875,875,875,875,2855
20230823,091900,10854009,875,875,875,875,1
20230823,091800,10853134,876,876,876,876,317
20230823,091700,10575442,879,879,879,879,1000
20230823,091600,9696442,876,876,876,876,0
20230823,091500,9696442,876,876,876,876,15
20230823,091400,9683302,879,879,879,879,0
20230823,091300,9683302,879,879,879,879,2
20230823,091200,9681544,879,879,879,879,6
20230823,091100,9676270,879,879,879,879,0
20230823,091000,9676270,879,879,879,879,0
20230823,090900,9676270,879,879,879,879,20
20230823,090800,9658690,879,879,879,879,0
20230823,090700,9658690,879,879,879,879,3
20230823,090600,9656053,878,878,878,878,0
20230823,090500,9656053,878,878,878,878,1
20230823,090400,9655175,880,880,880,874,5
20230823,090300,9650781,873,873,873,873,0
20230823,090200,9650781,873,873,873,873,0
20230823,090100,9650781,873,873,873,873,0
20230823,090000,9650781,873,875,878,873,11030