KissMeData/001020/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,183200,102725250,873,873,873,873,2541
20230824,183100,102725250,873,873,873,873,0
20230824,183000,102725250,873,873,873,873,0
20230824,182900,102725250,873,873,873,873,0
20230824,182800,102725250,873,873,873,873,0
20230824,182700,102725250,873,873,873,873,0
20230824,182600,102725250,873,873,873,873,0
20230824,182500,102725250,873,873,873,873,0
20230824,182400,102725250,873,873,873,873,0
20230824,182300,102725250,873,873,873,873,0
20230824,182200,102725250,873,873,873,873,0
20230824,182100,102725250,873,873,873,873,0
20230824,182000,102725250,873,873,873,873,0
20230824,181900,102725250,873,873,873,873,0
20230824,181800,102725250,873,873,873,873,0
20230824,181700,102725250,873,873,873,873,0
20230824,181600,102725250,873,873,873,873,0
20230824,181500,102725250,873,873,873,873,0
20230824,181400,102725250,873,873,873,873,0
20230824,181300,102725250,873,873,873,873,0
20230824,181200,102725250,873,873,873,873,0
20230824,181100,102725250,873,873,873,873,0
20230824,181000,102725250,873,873,873,873,0
20230824,180900,102725250,873,873,873,873,0
20230824,180800,102725250,873,873,873,873,0
20230824,180700,102725250,873,873,873,873,0
20230824,180600,102725250,873,873,873,873,0
20230824,180500,102725250,873,873,873,873,0
20230824,180400,102725250,873,873,873,873,0
20230824,180300,102725250,873,873,873,873,0
20230824,180200,102725250,873,873,873,873,2541
20230824,180100,102725250,873,873,873,873,0
20230824,180000,102725250,873,873,873,873,0
20230824,175900,102725250,873,873,873,873,0
20230824,175800,102725250,873,873,873,873,0
20230824,175700,102725250,873,873,873,873,0
20230824,175600,102725250,873,873,873,873,0
20230824,175500,102725250,873,873,873,873,0
20230824,175400,102725250,873,873,873,873,0
20230824,175300,102725250,873,873,873,873,0
20230824,175200,102725250,873,873,873,873,0
20230824,175100,102725250,873,873,873,873,0
20230824,175000,102725250,873,873,873,873,0
20230824,174900,102725250,873,873,873,873,0
20230824,174800,102725250,873,873,873,873,0
20230824,174700,102725250,873,873,873,873,0
20230824,174600,102725250,873,873,873,873,0
20230824,174500,102725250,873,873,873,873,0
20230824,174400,102725250,873,873,873,873,0
20230824,174300,102725250,873,873,873,873,0
20230824,174200,102725250,873,873,873,873,0
20230824,174100,102725250,873,873,873,873,0
20230824,174000,102725250,873,873,873,873,0
20230824,173900,102725250,873,873,873,873,0
20230824,173800,102725250,873,873,873,873,0
20230824,173700,102725250,873,873,873,873,0
20230824,173600,102725250,873,873,873,873,0
20230824,173500,102725250,873,873,873,873,0
20230824,173400,102725250,873,873,873,873,0
20230824,173300,102725250,873,873,873,873,0
20230824,173200,102725250,873,873,873,873,2541
20230824,173100,102725250,873,873,873,873,0
20230824,173000,102725250,873,873,873,873,0
20230824,172900,102725250,873,873,873,873,0
20230824,172800,102725250,873,873,873,873,0
20230824,172700,102725250,873,873,873,873,0
20230824,172600,102725250,873,873,873,873,0
20230824,172500,102725250,873,873,873,873,0
20230824,172400,102725250,873,873,873,873,0
20230824,172300,102725250,873,873,873,873,0
20230824,172200,102725250,873,873,873,873,0
20230824,172100,102725250,873,873,873,873,0
20230824,172000,102725250,873,873,873,873,0
20230824,171900,102725250,873,873,873,873,0
20230824,171800,102725250,873,873,873,873,0
20230824,171700,102725250,873,873,873,873,0
20230824,171600,102725250,873,873,873,873,0
20230824,171500,102725250,873,873,873,873,0
20230824,171400,102725250,873,873,873,873,0
20230824,171300,102725250,873,873,873,873,0
20230824,171200,102725250,873,873,873,873,0
20230824,171100,102725250,873,873,873,873,0
20230824,171000,102725250,873,873,873,873,0
20230824,170900,102725250,873,873,873,873,0
20230824,170800,102725250,873,873,873,873,0
20230824,170700,102725250,873,873,873,873,0
20230824,170600,102725250,873,873,873,873,0
20230824,170500,102725250,873,873,873,873,0
20230824,170400,102725250,873,873,873,873,0
20230824,170300,102725250,873,873,873,873,0
20230824,170200,102725250,873,873,873,873,2541
20230824,170100,102725250,873,873,873,873,0
20230824,170000,102725250,873,873,873,873,0
20230824,165900,102725250,873,873,873,873,0
20230824,165800,102725250,873,873,873,873,0
20230824,165700,102725250,873,873,873,873,0
20230824,165600,102725250,873,873,873,873,0
20230824,165500,102725250,873,873,873,873,0
20230824,165400,102725250,873,873,873,873,0
20230824,165300,102725250,873,873,873,873,0
20230824,165200,102725250,873,873,873,873,0
20230824,165100,102725250,873,873,873,873,0
20230824,165000,102725250,873,873,873,873,0
20230824,164900,102725250,873,873,873,873,0
20230824,164800,102725250,873,873,873,873,0
20230824,164700,102725250,873,873,873,873,0
20230824,164600,102725250,873,873,873,873,0
20230824,164500,102725250,873,873,873,873,0
20230824,164400,102725250,873,873,873,873,0
20230824,164300,102725250,873,873,873,873,0
20230824,164200,102725250,873,873,873,873,0
20230824,164100,102725250,873,873,873,873,0
20230824,164000,102725250,873,873,873,873,0
20230824,163900,102725250,873,873,873,873,0
20230824,163800,102725250,873,873,873,873,0
20230824,163700,102725250,873,873,873,873,0
20230824,163600,102725250,873,873,873,873,0
20230824,163500,102725250,873,873,873,873,0
20230824,163400,102725250,873,873,873,873,0
20230824,163300,102725250,873,873,873,873,0
20230824,163200,102725250,873,873,873,873,2541
20230824,163100,102725250,873,873,873,873,0
20230824,163000,102725250,873,873,873,873,0
20230824,162900,102725250,873,873,873,873,0
20230824,162800,102725250,873,873,873,873,0
20230824,162700,102725250,873,873,873,873,0
20230824,162600,102725250,873,873,873,873,0
20230824,162500,102725250,873,873,873,873,0
20230824,162400,102725250,873,873,873,873,0
20230824,162300,102725250,873,873,873,873,0
20230824,162200,102725250,873,873,873,873,0
20230824,162100,102725250,873,873,873,873,0
20230824,162000,102725250,873,873,873,873,0
20230824,161900,102725250,873,873,873,873,0
20230824,161800,102725250,873,873,873,873,0
20230824,161700,102725250,873,873,873,873,0
20230824,161600,102725250,873,873,873,873,0
20230824,161500,102725250,873,873,873,873,0
20230824,161400,102725250,873,873,873,873,0
20230824,161300,102725250,873,873,873,873,0
20230824,161200,102725250,873,873,873,873,0
20230824,161100,102725250,873,873,873,873,0
20230824,161000,102725250,873,873,873,873,0
20230824,160900,102725250,873,873,873,873,0
20230824,160800,102725250,873,873,873,873,0
20230824,160700,102725250,873,873,873,873,0
20230824,160600,102725250,873,873,873,873,0
20230824,160500,102725250,873,873,873,873,0
20230824,160400,102725250,873,873,873,873,0
20230824,160300,102725250,873,873,873,873,0
20230824,160200,102725250,873,873,873,873,2541
20230824,160100,102725250,873,873,873,873,0
20230824,160000,102725250,873,873,873,873,0
20230824,155900,102725250,873,873,873,873,0
20230824,155800,102725250,873,873,873,873,0
20230824,155700,102725250,873,873,873,873,0
20230824,155600,102725250,873,873,873,873,0
20230824,155500,102725250,873,873,873,873,0
20230824,155400,102725250,873,873,873,873,0
20230824,155300,102725250,873,873,873,873,0
20230824,155200,102725250,873,873,873,873,0
20230824,155100,102725250,873,873,873,873,0
20230824,155000,102725250,873,873,873,873,0
20230824,154900,102725250,873,873,873,873,0
20230824,154800,102725250,873,873,873,873,0
20230824,154700,102725250,873,873,873,873,0
20230824,154600,102725250,873,873,873,873,0
20230824,154500,102725250,873,873,873,873,0
20230824,154400,102725250,873,873,873,873,0
20230824,154300,102725250,873,873,873,873,0
20230824,154200,102725250,873,873,873,873,0
20230824,154100,102725250,873,873,873,873,0
20230824,154000,102725250,873,873,873,873,0
20230824,153900,102725250,873,873,873,873,0
20230824,153800,102725250,873,873,873,873,0
20230824,153700,102725250,873,873,873,873,0
20230824,153600,102725250,873,873,873,873,0
20230824,153500,102725250,873,873,873,873,0
20230824,153400,102725250,873,873,873,873,0
20230824,153300,102725250,873,873,873,873,0
20230824,153200,102725250,873,873,873,873,2541
20230824,153100,102725250,873,873,873,873,0
20230824,153000,102725250,873,873,873,873,2541
20230824,152900,100506957,873,873,873,873,0
20230824,152800,100506957,873,873,873,873,0
20230824,152700,100506957,873,873,873,873,0
20230824,152600,100506957,873,873,873,873,0
20230824,152500,100506957,873,873,873,873,0
20230824,152400,100506957,873,873,873,873,0
20230824,152300,100506957,873,873,873,873,0
20230824,152200,100506957,873,873,873,873,0
20230824,152100,100506957,873,873,873,873,0
20230824,152000,100506957,873,873,873,873,0
20230824,151900,100506957,873,864,874,861,6139
20230824,151800,95161012,870,870,870,870,2
20230824,151700,95159272,870,870,870,870,0
20230824,151600,95159272,870,870,870,870,1
20230824,151500,95158402,870,870,871,865,5171
20230824,151400,90660481,870,870,870,870,1
20230824,151300,90659611,871,871,872,871,1501
20230824,151200,89351888,871,871,871,871,1
20230824,151100,89351017,871,870,872,870,5001
20230824,151000,84995262,870,868,870,868,294
20230824,150900,84739909,869,869,870,862,7058
20230824,150800,78607174,869,869,869,869,1
20230824,150700,78606305,868,868,868,868,0
20230824,150600,78606305,868,868,868,868,16
20230824,150500,78592417,868,868,868,868,1
20230824,150400,78591549,868,867,868,867,39
20230824,150300,78557735,867,867,867,867,0
20230824,150200,78557735,867,867,867,867,1
20230824,150100,78556868,867,867,867,867,1
20230824,150000,78556001,867,867,867,867,445
20230824,145900,78170186,867,867,867,867,2
20230824,145800,78168452,866,866,867,866,71
20230824,145700,78106964,866,866,866,866,1
20230824,145600,78106098,866,866,866,866,0
20230824,145500,78106098,866,866,866,866,1
20230824,145400,78105232,866,866,866,866,1
20230824,145300,78104366,866,866,866,866,24
20230824,145200,78083582,866,866,866,866,1
20230824,145100,78082716,861,866,867,861,2660
20230824,145000,75788250,866,866,866,866,1
20230824,144900,75787384,866,866,866,866,0
20230824,144800,75787384,866,866,866,866,1
20230824,144700,75786518,866,866,866,866,1
20230824,144600,75785652,866,866,866,866,0
20230824,144500,75785652,866,861,866,861,1539
20230824,144400,74460568,866,866,866,866,1
20230824,144300,74459702,866,866,866,866,1
20230824,144200,74458836,866,866,866,866,0
20230824,144100,74458836,866,866,866,866,1
20230824,144000,74457970,866,861,866,861,501
20230824,143900,74026604,861,863,863,861,7859
20230824,143800,67256186,863,868,868,863,500
20230824,143700,66824681,864,868,868,863,9436
20230824,143600,58659106,868,868,868,868,1
20230824,143500,58658238,868,868,868,868,0
20230824,143400,58658238,868,868,868,868,1
20230824,143300,58657370,868,868,868,868,1
20230824,143200,58656502,868,868,868,868,0
20230824,143100,58656502,868,868,868,868,1
20230824,143000,58655634,868,868,868,868,1
20230824,142900,58654766,868,868,868,868,1
20230824,142800,58653898,868,868,868,868,0
20230824,142700,58653898,868,868,868,868,1
20230824,142600,58653030,868,868,868,868,1
20230824,142500,58652162,868,868,868,868,0
20230824,142400,58652162,868,868,868,868,1
20230824,142300,58651294,868,868,868,868,1
20230824,142200,58650426,868,868,868,868,1
20230824,142100,58649558,869,868,869,868,3
20230824,142000,58646953,868,867,869,867,406
20230824,141900,58294537,867,867,867,867,12
20230824,141800,58284133,867,867,867,867,0
20230824,141700,58284133,867,867,867,867,1
20230824,141600,58283266,867,867,867,867,1
20230824,141500,58282399,867,866,867,866,14
20230824,141400,58270274,867,866,867,866,14
20230824,141300,58258148,868,867,868,867,347
20230824,141200,57957137,867,867,867,867,1
20230824,141100,57956270,867,867,867,867,0
20230824,141000,57956270,867,867,867,867,1
20230824,140900,57955403,867,867,867,867,1
20230824,140800,57954536,867,867,867,867,1
20230824,140700,57953669,867,867,867,867,0
20230824,140600,57953669,867,867,867,867,1
20230824,140500,57952802,867,867,867,867,1
20230824,140400,57951935,867,867,867,867,0
20230824,140300,57951935,867,867,867,867,1
20230824,140200,57951068,867,867,867,867,1
20230824,140100,57950201,867,867,867,867,1
20230824,140000,57949334,867,867,867,867,0
20230824,135900,57949334,867,867,867,867,1
20230824,135800,57948467,867,867,867,867,1
20230824,135700,57947600,866,866,866,866,125
20230824,135600,57839350,868,867,868,866,3423
20230824,135500,54871737,867,867,867,867,1
20230824,135400,54870870,867,867,867,867,1
20230824,135300,54870003,867,867,867,867,0
20230824,135200,54870003,867,867,867,867,1
20230824,135100,54869136,867,867,867,867,1
20230824,135000,54868269,867,867,867,867,0
20230824,134900,54868269,867,867,867,867,1
20230824,134800,54867402,867,867,867,867,1
20230824,134700,54866535,867,866,867,866,6
20230824,134600,54861338,867,867,867,867,0
20230824,134500,54861338,867,867,867,867,1
20230824,134400,54860471,867,867,867,867,1
20230824,134300,54859604,867,867,867,867,0
20230824,134200,54859604,867,867,867,867,1
20230824,134100,54858737,867,867,867,867,1
20230824,134000,54857870,867,867,867,867,1
20230824,133900,54857003,867,867,867,867,0
20230824,133800,54857003,867,867,867,867,1
20230824,133700,54856136,867,867,867,867,1
20230824,133600,54855269,867,867,867,867,0
20230824,133500,54855269,867,867,867,867,1
20230824,133400,54854402,867,867,867,867,1
20230824,133300,54853535,867,867,867,867,1
20230824,133200,54852668,867,867,867,867,0
20230824,133100,54852668,867,867,867,867,1
20230824,133000,54851801,867,867,867,867,1
20230824,132900,54850934,867,867,867,867,1
20230824,132800,54850067,867,867,867,867,18
20230824,132700,54834461,867,867,867,867,1
20230824,132600,54833594,867,867,867,867,1
20230824,132500,54832727,867,867,867,867,0
20230824,132400,54832727,867,867,867,867,1
20230824,132300,54831860,867,867,867,867,1
20230824,132200,54830993,866,866,866,866,0
20230824,132100,54830993,866,867,867,866,6
20230824,132000,54825796,867,867,867,867,1
20230824,131900,54824929,867,867,867,867,1
20230824,131800,54824062,867,867,867,867,0
20230824,131700,54824062,867,867,867,867,201
20230824,131600,54649795,867,867,867,867,1
20230824,131500,54648928,867,867,867,867,0
20230824,131400,54648928,867,867,867,867,1
20230824,131300,54648061,867,867,867,867,1
20230824,131200,54647194,867,867,867,867,0
20230824,131100,54647194,867,867,867,867,1
20230824,131000,54646327,867,867,867,867,1
20230824,130900,54645460,867,867,867,867,1
20230824,130800,54644593,867,867,867,867,0
20230824,130700,54644593,867,867,867,867,1
20230824,130600,54643726,867,867,867,867,1
20230824,130500,54642859,867,867,867,867,0
20230824,130400,54642859,867,867,867,867,1
20230824,130300,54641992,867,867,867,867,1
20230824,130200,54641125,867,867,867,867,1
20230824,130100,54640258,868,868,868,868,0
20230824,130000,54640258,868,868,868,868,1
20230824,125900,54639390,868,866,868,866,7
20230824,125800,54633326,868,868,868,868,0
20230824,125700,54633326,868,867,868,867,39
20230824,125600,54599512,867,868,868,866,315
20230824,125500,54326653,866,868,868,866,6
20230824,125400,54321455,868,868,868,868,0
20230824,125300,54321455,868,868,868,868,1
20230824,125200,54320587,868,868,868,868,1
20230824,125100,54319719,868,868,868,868,0
20230824,125000,54319719,868,866,868,866,9
20230824,124900,54311923,866,868,868,866,9
20230824,124800,54304127,866,868,868,866,7
20230824,124700,54298063,868,868,868,868,0
20230824,124600,54298063,868,868,868,868,1
20230824,124500,54297195,868,868,868,868,1
20230824,124400,54296327,868,868,868,868,0
20230824,124300,54296327,868,868,868,868,1
20230824,124200,54295459,868,868,868,868,1
20230824,124100,54294591,868,868,868,868,1
20230824,124000,54293723,868,868,868,868,0
20230824,123900,54293723,868,868,868,868,1
20230824,123800,54292855,868,868,868,868,1
20230824,123700,54291987,868,868,868,868,0
20230824,123600,54291987,868,868,868,868,1
20230824,123500,54291119,868,868,868,868,1
20230824,123400,54290251,868,868,868,868,1
20230824,123300,54289383,868,868,868,868,0
20230824,123200,54289383,868,868,868,868,1
20230824,123100,54288515,868,868,868,868,1
20230824,123000,54287647,867,867,867,867,0
20230824,122900,54287647,867,868,868,867,60
20230824,122800,54235626,868,868,868,868,1
20230824,122700,54234758,868,867,868,864,5634
20230824,122600,49348828,867,867,867,867,4
20230824,122500,49345360,867,867,867,867,1
20230824,122400,49344493,867,867,867,867,1
20230824,122300,49343626,867,867,867,867,0
20230824,122200,49343626,867,867,867,867,1
20230824,122100,49342759,867,867,867,867,1
20230824,122000,49341892,867,867,867,867,1
20230824,121900,49341025,867,867,867,867,0
20230824,121800,49341025,867,867,867,867,1
20230824,121700,49340158,867,867,867,867,1
20230824,121600,49339291,867,867,867,867,0
20230824,121500,49339291,867,867,867,867,1
20230824,121400,49338424,867,867,867,867,1
20230824,121300,49337557,867,867,867,867,1
20230824,121200,49336690,867,867,867,867,0
20230824,121100,49336690,867,867,867,867,1
20230824,121000,49335823,867,867,867,867,1
20230824,120900,49334956,867,867,867,867,0
20230824,120800,49334956,867,867,867,867,1
20230824,120700,49334089,867,867,867,867,16
20230824,120600,49320217,867,867,867,867,11
20230824,120500,49310680,865,868,868,865,418
20230824,120400,48948000,867,867,867,867,1
20230824,120300,48947133,868,867,868,867,3
20230824,120200,48944530,867,867,868,867,41
20230824,120100,48908981,867,867,867,867,1
20230824,120000,48908114,867,867,867,867,1
20230824,115900,48907247,867,868,868,867,50
20230824,115800,48863848,868,868,868,868,0
20230824,115700,48863848,868,868,868,868,1
20230824,115600,48862980,868,868,868,868,1
20230824,115500,48862112,868,868,868,868,0
20230824,115400,48862112,868,868,868,868,1
20230824,115300,48861244,868,868,868,868,1
20230824,115200,48860376,868,868,868,868,1
20230824,115100,48859508,868,868,868,868,0
20230824,115000,48859508,868,868,868,868,1
20230824,114900,48858640,868,868,868,868,1
20230824,114800,48857772,868,868,868,868,0
20230824,114700,48857772,868,868,868,868,1
20230824,114600,48856904,868,868,868,868,1
20230824,114500,48856036,868,868,868,868,1
20230824,114400,48855168,868,868,868,868,0
20230824,114300,48855168,868,868,868,868,1
20230824,114200,48854300,868,868,868,868,1
20230824,114100,48853432,868,868,868,868,0
20230824,114000,48853432,868,868,868,868,1
20230824,113900,48852564,868,868,868,868,1
20230824,113800,48851696,868,867,868,867,4
20230824,113700,48848227,867,867,867,867,3
20230824,113600,48845626,868,868,868,868,101
20230824,113500,48757958,868,868,868,868,1
20230824,113400,48757090,868,868,868,868,0
20230824,113300,48757090,868,868,868,868,1
20230824,113200,48756222,868,868,868,868,1
20230824,113100,48755354,868,868,868,868,1
20230824,113000,48754486,867,867,867,867,1
20230824,112900,48753619,868,867,868,867,2
20230824,112800,48751884,867,867,867,867,39
20230824,112700,48718071,867,867,867,867,0
20230824,112600,48718071,867,867,867,867,11
20230824,112500,48708534,868,867,868,867,10
20230824,112400,48699863,867,867,867,867,246
20230824,112300,48486581,867,867,867,867,4
20230824,112200,48483113,866,868,868,866,118
20230824,112100,48380923,868,868,868,868,1
20230824,112000,48380055,868,868,868,868,0
20230824,111900,48380055,868,868,868,868,1
20230824,111800,48379187,868,868,868,868,1
20230824,111700,48378319,868,868,868,868,1
20230824,111600,48377451,868,868,868,868,4
20230824,111500,48373979,868,865,868,865,2
20230824,111400,48372246,868,868,868,868,1
20230824,111300,48371378,868,868,868,868,0
20230824,111200,48371378,868,868,868,868,1
20230824,111100,48370510,868,868,868,865,15
20230824,111000,48357526,869,869,869,869,1
20230824,110900,48356657,868,868,868,868,51
20230824,110800,48312389,868,868,868,868,1
20230824,110700,48311521,868,868,868,868,1
20230824,110600,48310653,865,870,870,865,1245
20230824,110500,47228656,870,869,870,869,6
20230824,110400,47223441,870,870,870,870,1
20230824,110300,47222571,870,870,870,870,0
20230824,110200,47222571,870,870,870,870,1
20230824,110100,47221701,870,870,870,870,1
20230824,110000,47220831,870,870,870,870,1
20230824,105900,47219961,870,870,870,870,0
20230824,105800,47219961,870,870,870,870,1
20230824,105700,47219091,870,870,870,870,1
20230824,105600,47218221,870,870,870,870,0
20230824,105500,47218221,870,870,870,870,1
20230824,105400,47217351,870,870,870,870,1
20230824,105300,47216481,870,870,870,870,1
20230824,105200,47215611,869,869,869,869,2
20230824,105100,47213873,869,868,869,868,2
20230824,105000,47212136,868,868,868,868,2
20230824,104900,47210400,865,865,865,865,46
20230824,104800,47170610,865,869,869,865,13
20230824,104700,47159359,869,869,869,869,1
20230824,104600,47158490,869,869,869,869,1
20230824,104500,47157621,869,869,869,869,0
20230824,104400,47157621,869,869,869,869,1
20230824,104300,47156752,869,869,869,869,1
20230824,104200,47155883,869,869,869,869,0
20230824,104100,47155883,869,869,869,869,1
20230824,104000,47155014,869,869,869,869,1
20230824,103900,47154145,869,869,869,869,1
20230824,103800,47153276,869,869,869,869,0
20230824,103700,47153276,869,869,869,869,1
20230824,103600,47152407,869,869,869,869,1
20230824,103500,47151538,869,869,869,869,0
20230824,103400,47151538,869,869,869,869,1
20230824,103300,47150669,869,869,869,869,1
20230824,103200,47149800,869,869,869,869,1
20230824,103100,47148931,869,869,869,869,0
20230824,103000,47148931,869,869,869,869,1
20230824,102900,47148062,869,869,869,869,1
20230824,102800,47147193,869,869,869,869,0
20230824,102700,47147193,869,869,869,869,1
20230824,102600,47146324,869,869,869,869,1
20230824,102500,47145455,869,869,869,869,1
20230824,102400,47144586,869,869,869,869,0
20230824,102300,47144586,869,869,869,869,1
20230824,102200,47143717,869,869,869,869,1
20230824,102100,47142848,869,869,869,869,0
20230824,102000,47142848,869,869,869,869,2
20230824,101900,47141110,869,869,869,864,3317
20230824,101800,44269091,870,870,870,870,121
20230824,101700,44163821,870,870,870,870,0
20230824,101600,44163821,870,870,870,870,1
20230824,101500,44162951,870,870,870,870,1
20230824,101400,44162081,871,871,871,871,0
20230824,101300,44162081,871,871,871,871,460
20230824,101200,43761421,871,871,871,871,1
20230824,101100,43760550,871,871,871,871,5
20230824,101000,43756195,871,871,871,871,0
20230824,100900,43756195,871,871,871,871,1
20230824,100800,43755324,871,871,871,871,1
20230824,100700,43754453,872,868,872,868,26
20230824,100600,43731866,868,872,872,868,1615
20230824,100500,42327912,873,873,873,873,2
20230824,100400,42326166,873,873,873,873,1
20230824,100300,42325293,873,873,873,872,18
20230824,100200,42309588,872,871,872,871,2111
20230824,100100,40469005,871,870,871,870,6
20230824,100000,40463780,870,870,870,870,1
20230824,095900,40462910,871,870,871,870,35
20230824,095800,40432455,870,870,870,870,5
20230824,095700,40428105,870,870,870,870,1
20230824,095600,40427235,867,867,867,867,1000
20230824,095500,39560235,871,871,871,871,1
20230824,095400,39559364,871,871,871,871,8
20230824,095300,39552396,872,872,872,872,2
20230824,095200,39550652,871,871,871,871,300
20230824,095100,39289352,871,868,871,868,4229
20230824,095000,35612716,867,867,867,867,679
20230824,094900,35024023,864,864,864,864,218
20230824,094800,34835671,864,867,868,864,968
20230824,094700,33997155,866,865,866,865,17542
20230824,094600,18818879,864,864,864,864,29
20230824,094500,18793823,865,864,865,864,62
20230824,094400,18740254,865,864,865,864,822
20230824,094300,18030045,864,864,864,864,1
20230824,094200,18029181,862,864,864,862,198
20230824,094100,17858149,864,864,864,864,1
20230824,094000,17857285,864,864,864,864,1
20230824,093900,17856421,865,865,865,865,0
20230824,093800,17856421,865,865,865,865,229
20230824,093700,17658336,865,865,865,865,1
20230824,093600,17657471,865,865,865,865,1
20230824,093500,17656606,865,865,865,865,20
20230824,093400,17639306,865,865,865,865,10
20230824,093300,17630656,865,865,865,865,1
20230824,093200,17629791,866,860,866,860,2418
20230824,093100,15544803,859,859,859,859,1236
20230824,093000,14483079,859,859,859,859,2
20230824,092900,14481361,859,859,859,859,1
20230824,092800,14480502,858,858,858,858,1000
20230824,092700,13622502,859,859,859,859,1
20230824,092600,13621643,859,859,859,859,1
20230824,092500,13620784,859,859,859,859,0
20230824,092400,13620784,859,859,859,859,1
20230824,092300,13619925,858,859,859,858,2
20230824,092200,13618208,859,859,859,859,2
20230824,092100,13616490,859,859,859,859,0
20230824,092000,13616490,859,859,859,859,1
20230824,091900,13615631,859,859,859,859,6
20230824,091800,13610477,858,858,858,858,3000
20230824,091700,11036477,858,857,858,857,60
20230824,091600,10985055,857,857,857,857,1
20230824,091500,10984198,857,857,857,857,2
20230824,091400,10982484,857,857,857,857,36
20230824,091300,10951632,855,857,857,855,2501
20230824,091200,8813275,857,857,857,856,185
20230824,091100,8654793,857,857,857,857,0
20230824,091000,8654793,857,856,857,854,3001
20230824,090900,6089722,858,858,858,858,1
20230824,090800,6088864,858,858,858,858,2
20230824,090700,6087148,858,855,858,855,101
20230824,090600,6000493,859,859,859,859,2
20230824,090500,5998775,859,859,859,859,1
20230824,090400,5997916,859,859,859,859,0
20230824,090300,5997916,859,859,859,859,1
20230824,090200,5997057,859,862,862,853,3152
20230824,090100,3304735,860,860,860,860,618
20230824,090000,2773255,860,857,860,857,3236