KissMeData/008600/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,184800,64952464,480,480,480,480,1536
20230821,184700,64952464,480,480,480,480,0
20230821,184600,64952464,480,480,480,480,0
20230821,184500,64952464,480,480,480,480,0
20230821,184400,64952464,480,480,480,480,0
20230821,184300,64952464,480,480,480,480,0
20230821,184200,64952464,480,480,480,480,0
20230821,184100,64952464,480,480,480,480,0
20230821,184000,64952464,480,480,480,480,0
20230821,183900,64952464,480,480,480,480,0
20230821,183800,64952464,480,480,480,480,0
20230821,183700,64952464,480,480,480,480,0
20230821,183600,64952464,480,480,480,480,0
20230821,183500,64952464,480,480,480,480,0
20230821,183400,64952464,480,480,480,480,0
20230821,183300,64952464,480,480,480,480,0
20230821,183200,64952464,480,480,480,480,0
20230821,183100,64952464,480,480,480,480,0
20230821,183000,64952464,480,480,480,480,0
20230821,182900,64952464,480,480,480,480,0
20230821,182800,64952464,480,480,480,480,0
20230821,182700,64952464,480,480,480,480,0
20230821,182600,64952464,480,480,480,480,0
20230821,182500,64952464,480,480,480,480,0
20230821,182400,64952464,480,480,480,480,0
20230821,182300,64952464,480,480,480,480,0
20230821,182200,64952464,480,480,480,480,0
20230821,182100,64952464,480,480,480,480,0
20230821,182000,64952464,480,480,480,480,0
20230821,181900,64952464,480,480,480,480,0
20230821,181800,64952464,480,480,480,480,1536
20230821,181700,64952464,480,480,480,480,0
20230821,181600,64952464,480,480,480,480,0
20230821,181500,64952464,480,480,480,480,0
20230821,181400,64952464,480,480,480,480,0
20230821,181300,64952464,480,480,480,480,0
20230821,181200,64952464,480,480,480,480,0
20230821,181100,64952464,480,480,480,480,0
20230821,181000,64952464,480,480,480,480,0
20230821,180900,64952464,480,480,480,480,0
20230821,180800,64952464,480,480,480,480,0
20230821,180700,64952464,480,480,480,480,0
20230821,180600,64952464,480,480,480,480,0
20230821,180500,64952464,480,480,480,480,0
20230821,180400,64952464,480,480,480,480,0
20230821,180300,64952464,480,480,480,480,0
20230821,180200,64952464,480,480,480,480,0
20230821,180100,64952464,480,480,480,480,0
20230821,180000,64952464,480,480,480,480,0
20230821,175900,64952464,480,480,480,480,0
20230821,175800,64952464,480,480,480,480,0
20230821,175700,64952464,480,480,480,480,0
20230821,175600,64952464,480,480,480,480,0
20230821,175500,64952464,480,480,480,480,0
20230821,175400,64952464,480,480,480,480,0
20230821,175300,64952464,480,480,480,480,0
20230821,175200,64952464,480,480,480,480,0
20230821,175100,64952464,480,480,480,480,0
20230821,175000,64952464,480,480,480,480,0
20230821,174900,64952464,480,480,480,480,0
20230821,174800,64952464,480,480,480,480,1536
20230821,174700,64952464,480,480,480,480,0
20230821,174600,64952464,480,480,480,480,0
20230821,174500,64952464,480,480,480,480,0
20230821,174400,64952464,480,480,480,480,0
20230821,174300,64952464,480,480,480,480,0
20230821,174200,64952464,480,480,480,480,0
20230821,174100,64952464,480,480,480,480,0
20230821,174000,64952464,480,480,480,480,0
20230821,173900,64952464,480,480,480,480,0
20230821,173800,64952464,480,480,480,480,0
20230821,173700,64952464,480,480,480,480,0
20230821,173600,64952464,480,480,480,480,0
20230821,173500,64952464,480,480,480,480,0
20230821,173400,64952464,480,480,480,480,0
20230821,173300,64952464,480,480,480,480,0
20230821,173200,64952464,480,480,480,480,0
20230821,173100,64952464,480,480,480,480,0
20230821,173000,64952464,480,480,480,480,0
20230821,172900,64952464,480,480,480,480,0
20230821,172800,64952464,480,480,480,480,0
20230821,172700,64952464,480,480,480,480,0
20230821,172600,64952464,480,480,480,480,0
20230821,172500,64952464,480,480,480,480,0
20230821,172400,64952464,480,480,480,480,0
20230821,172300,64952464,480,480,480,480,0
20230821,172200,64952464,480,480,480,480,0
20230821,172100,64952464,480,480,480,480,0
20230821,172000,64952464,480,480,480,480,0
20230821,171900,64952464,480,480,480,480,0
20230821,171800,64952464,480,480,480,480,1536
20230821,171700,64952464,480,480,480,480,0
20230821,171600,64952464,480,480,480,480,0
20230821,171500,64952464,480,480,480,480,0
20230821,171400,64952464,480,480,480,480,0
20230821,171300,64952464,480,480,480,480,0
20230821,171200,64952464,480,480,480,480,0
20230821,171100,64952464,480,480,480,480,0
20230821,171000,64952464,480,480,480,480,0
20230821,170900,64952464,480,480,480,480,0
20230821,170800,64952464,480,480,480,480,0
20230821,170700,64952464,480,480,480,480,0
20230821,170600,64952464,480,480,480,480,0
20230821,170500,64952464,480,480,480,480,0
20230821,170400,64952464,480,480,480,480,0
20230821,170300,64952464,480,480,480,480,0
20230821,170200,64952464,480,480,480,480,0
20230821,170100,64952464,480,480,480,480,0
20230821,170000,64952464,480,480,480,480,0
20230821,165900,64952464,480,480,480,480,0
20230821,165800,64952464,480,480,480,480,0
20230821,165700,64952464,480,480,480,480,0
20230821,165600,64952464,480,480,480,480,0
20230821,165500,64952464,480,480,480,480,0
20230821,165400,64952464,480,480,480,480,0
20230821,165300,64952464,480,480,480,480,0
20230821,165200,64952464,480,480,480,480,0
20230821,165100,64952464,480,480,480,480,0
20230821,165000,64952464,480,480,480,480,0
20230821,164900,64952464,480,480,480,480,0
20230821,164800,64952464,480,480,480,480,1536
20230821,164700,64952464,480,480,480,480,0
20230821,164600,64952464,480,480,480,480,0
20230821,164500,64952464,480,480,480,480,0
20230821,164400,64952464,480,480,480,480,0
20230821,164300,64952464,480,480,480,480,0
20230821,164200,64952464,480,480,480,480,0
20230821,164100,64952464,480,480,480,480,0
20230821,164000,64952464,480,480,480,480,0
20230821,163900,64952464,480,480,480,480,0
20230821,163800,64952464,480,480,480,480,0
20230821,163700,64952464,480,480,480,480,0
20230821,163600,64952464,480,480,480,480,0
20230821,163500,64952464,480,480,480,480,0
20230821,163400,64952464,480,480,480,480,0
20230821,163300,64952464,480,480,480,480,0
20230821,163200,64952464,480,480,480,480,0
20230821,163100,64952464,480,480,480,480,0
20230821,163000,64952464,480,480,480,480,0
20230821,162900,64952464,480,480,480,480,0
20230821,162800,64952464,480,480,480,480,0
20230821,162700,64952464,480,480,480,480,0
20230821,162600,64952464,480,480,480,480,0
20230821,162500,64952464,480,480,480,480,0
20230821,162400,64952464,480,480,480,480,0
20230821,162300,64952464,480,480,480,480,0
20230821,162200,64952464,480,480,480,480,0
20230821,162100,64952464,480,480,480,480,0
20230821,162000,64952464,480,480,480,480,0
20230821,161900,64952464,480,480,480,480,0
20230821,161800,64952464,480,480,480,480,1536
20230821,161700,64952464,480,480,480,480,0
20230821,161600,64952464,480,480,480,480,0
20230821,161500,64952464,480,480,480,480,0
20230821,161400,64952464,480,480,480,480,0
20230821,161300,64952464,480,480,480,480,0
20230821,161200,64952464,480,480,480,480,0
20230821,161100,64952464,480,480,480,480,0
20230821,161000,64952464,480,480,480,480,0
20230821,160900,64952464,480,480,480,480,0
20230821,160800,64952464,480,480,480,480,0
20230821,160700,64952464,480,480,480,480,0
20230821,160600,64952464,480,480,480,480,0
20230821,160500,64952464,480,480,480,480,0
20230821,160400,64952464,480,480,480,480,0
20230821,160300,64952464,480,480,480,480,0
20230821,160200,64952464,480,480,480,480,0
20230821,160100,64952464,480,480,480,480,0
20230821,160000,64952464,480,480,480,480,0
20230821,155900,64952464,480,480,480,480,0
20230821,155800,64952464,480,480,480,480,0
20230821,155700,64952464,480,480,480,480,0
20230821,155600,64952464,480,480,480,480,0
20230821,155500,64952464,480,480,480,480,0
20230821,155400,64952464,480,480,480,480,0
20230821,155300,64952464,480,480,480,480,0
20230821,155200,64952464,480,480,480,480,0
20230821,155100,64952464,480,480,480,480,0
20230821,155000,64952464,480,480,480,480,0
20230821,154900,64952464,480,480,480,480,0
20230821,154800,64952464,480,480,480,480,1536
20230821,154700,64952464,480,480,480,480,0
20230821,154600,64952464,480,480,480,480,0
20230821,154500,64952464,480,480,480,480,0
20230821,154400,64952464,480,480,480,480,0
20230821,154300,64952464,480,480,480,480,0
20230821,154200,64952464,480,480,480,480,0
20230821,154100,64952464,480,480,480,480,0
20230821,154000,64952464,480,480,480,480,0
20230821,153900,64952464,480,480,480,480,0
20230821,153800,64952464,480,480,480,480,0
20230821,153700,64952464,480,480,480,480,0
20230821,153600,64952464,480,480,480,480,0
20230821,153500,64952464,480,480,480,480,0
20230821,153400,64952464,480,480,480,480,0
20230821,153300,64952464,480,480,480,480,0
20230821,153200,64952464,480,480,480,480,0
20230821,153100,64952464,480,480,480,480,0
20230821,153000,64952464,480,480,480,480,1536
20230821,152900,64215184,481,481,481,481,0
20230821,152800,64215184,481,481,481,481,0
20230821,152700,64215184,481,481,481,481,0
20230821,152600,64215184,481,481,481,481,0
20230821,152500,64215184,481,481,481,481,0
20230821,152400,64215184,481,481,481,481,0
20230821,152300,64215184,481,481,481,481,0
20230821,152200,64215184,481,481,481,481,0
20230821,152100,64215184,481,481,481,481,0
20230821,152000,64215184,481,481,481,481,0
20230821,151900,64215184,481,481,481,481,0
20230821,151800,64215184,481,481,481,481,13
20230821,151700,64208931,481,481,481,481,0
20230821,151600,64208931,481,481,481,481,25
20230821,151500,64196906,481,481,481,481,673
20230821,151400,63873193,481,481,481,481,0
20230821,151300,63873193,481,481,481,481,1
20230821,151200,63872712,481,482,482,481,110
20230821,151100,63819792,482,482,482,482,0
20230821,151000,63819792,482,481,482,481,84
20230821,150900,63779310,481,481,481,481,0
20230821,150800,63779310,481,481,481,481,0
20230821,150700,63779310,481,481,481,481,0
20230821,150600,63779310,481,481,481,481,0
20230821,150500,63779310,481,481,481,481,0
20230821,150400,63779310,481,481,481,481,0
20230821,150300,63779310,481,481,481,481,0
20230821,150200,63779310,481,481,481,481,0
20230821,150100,63779310,481,481,481,481,10
20230821,150000,63774500,481,481,481,481,0
20230821,145900,63774500,481,481,481,481,0
20230821,145800,63774500,481,481,481,481,3
20230821,145700,63773057,481,481,481,481,7
20230821,145600,63769690,482,482,482,482,0
20230821,145500,63769690,482,482,482,482,0
20230821,145400,63769690,482,482,482,482,0
20230821,145300,63769690,482,482,482,482,0
20230821,145200,63769690,482,482,482,482,0
20230821,145100,63769690,482,482,482,482,0
20230821,145000,63769690,482,482,482,482,0
20230821,144900,63769690,482,482,482,482,0
20230821,144800,63769690,482,482,482,482,0
20230821,144700,63769690,482,482,482,482,0
20230821,144600,63769690,482,482,482,482,24
20230821,144500,63758122,480,480,480,480,0
20230821,144400,63758122,480,480,480,480,0
20230821,144300,63758122,480,480,480,480,326
20230821,144200,63601642,482,482,482,482,0
20230821,144100,63601642,482,482,482,482,0
20230821,144000,63601642,482,482,482,482,0
20230821,143900,63601642,482,482,482,482,0
20230821,143800,63601642,482,482,482,482,0
20230821,143700,63601642,482,482,482,482,0
20230821,143600,63601642,482,482,482,482,0
20230821,143500,63601642,482,482,482,482,0
20230821,143400,63601642,482,482,482,482,0
20230821,143300,63601642,482,482,482,482,0
20230821,143200,63601642,482,482,482,482,0
20230821,143100,63601642,482,482,482,482,0
20230821,143000,63601642,482,482,482,482,0
20230821,142900,63601642,482,482,482,482,0
20230821,142800,63601642,482,482,482,482,0
20230821,142700,63601642,482,482,482,482,0
20230821,142600,63601642,482,482,482,482,0
20230821,142500,63601642,482,482,482,482,0
20230821,142400,63601642,482,482,482,482,1
20230821,142300,63601160,482,482,482,482,1
20230821,142200,63600678,482,482,482,482,0
20230821,142100,63600678,482,482,482,482,0
20230821,142000,63600678,482,482,482,482,0
20230821,141900,63600678,482,482,482,482,0
20230821,141800,63600678,482,482,482,482,0
20230821,141700,63600678,482,482,482,482,20
20230821,141600,63591038,482,482,482,482,20
20230821,141500,63581398,481,481,481,481,0
20230821,141400,63581398,481,481,481,481,0
20230821,141300,63581398,481,481,481,481,0
20230821,141200,63581398,481,481,481,481,0
20230821,141100,63581398,481,481,481,481,0
20230821,141000,63581398,481,481,481,481,0
20230821,140900,63581398,481,481,481,481,401
20230821,140800,63388517,482,482,482,482,0
20230821,140700,63388517,482,482,482,482,0
20230821,140600,63388517,482,482,482,482,0
20230821,140500,63388517,482,482,482,482,50
20230821,140400,63364417,482,482,482,482,0
20230821,140300,63364417,482,482,482,482,33
20230821,140200,63348511,484,484,484,484,380
20230821,140100,63164591,484,484,484,484,0
20230821,140000,63164591,484,484,484,484,0
20230821,135900,63164591,484,484,484,484,0
20230821,135800,63164591,484,484,484,484,1
20230821,135700,63164107,479,479,479,479,0
20230821,135600,63164107,479,483,483,479,11781
20230821,135500,57507311,483,483,483,483,0
20230821,135400,57507311,483,483,483,483,0
20230821,135300,57507311,483,483,483,483,0
20230821,135200,57507311,483,483,483,483,0
20230821,135100,57507311,483,483,483,483,5
20230821,135000,57504896,483,483,483,483,0
20230821,134900,57504896,483,483,483,483,0
20230821,134800,57504896,483,483,483,483,1
20230821,134700,57504413,484,484,484,484,0
20230821,134600,57504413,484,484,484,484,0
20230821,134500,57504413,484,484,484,484,0
20230821,134400,57504413,484,484,484,484,0
20230821,134300,57504413,484,484,484,484,0
20230821,134200,57504413,484,484,484,484,1
20230821,134100,57503929,484,484,484,484,0
20230821,134000,57503929,484,484,484,484,0
20230821,133900,57503929,484,484,484,484,0
20230821,133800,57503929,484,484,484,484,0
20230821,133700,57503929,484,484,484,484,0
20230821,133600,57503929,484,484,484,484,0
20230821,133500,57503929,484,484,484,484,0
20230821,133400,57503929,484,484,484,484,0
20230821,133300,57503929,484,484,484,484,0
20230821,133200,57503929,484,484,484,484,0
20230821,133100,57503929,484,484,484,484,1
20230821,133000,57503445,484,484,484,484,0
20230821,132900,57503445,484,484,484,484,6
20230821,132800,57500541,484,484,484,484,100
20230821,132700,57452141,483,483,483,483,0
20230821,132600,57452141,483,483,483,483,500
20230821,132500,57210641,483,483,483,483,0
20230821,132400,57210641,483,483,483,483,0
20230821,132300,57210641,483,483,483,483,0
20230821,132200,57210641,483,483,483,483,8
20230821,132100,57206777,483,483,483,483,0
20230821,132000,57206777,483,483,483,483,0
20230821,131900,57206777,483,483,483,483,0
20230821,131800,57206777,483,483,483,483,589
20230821,131700,56922290,483,483,483,483,0
20230821,131600,56922290,483,483,483,483,0
20230821,131500,56922290,483,483,483,483,0
20230821,131400,56922290,483,483,483,483,20
20230821,131300,56912630,483,483,483,483,0
20230821,131200,56912630,483,483,483,483,0
20230821,131100,56912630,483,483,483,483,0
20230821,131000,56912630,483,483,483,483,0
20230821,130900,56912630,483,483,483,483,0
20230821,130800,56912630,483,483,483,483,0
20230821,130700,56912630,483,483,483,483,0
20230821,130600,56912630,483,483,483,483,0
20230821,130500,56912630,483,483,483,483,0
20230821,130400,56912630,483,483,483,483,0
20230821,130300,56912630,483,483,483,483,15
20230821,130200,56905385,483,483,483,483,0
20230821,130100,56905385,483,483,483,483,0
20230821,130000,56905385,483,483,483,483,1489
20230821,125900,56186198,484,484,484,484,0
20230821,125800,56186198,484,484,484,484,0
20230821,125700,56186198,484,484,484,484,0
20230821,125600,56186198,484,484,484,484,3
20230821,125500,56184746,484,484,484,484,3
20230821,125400,56183294,483,483,483,483,600
20230821,125300,55893494,483,483,483,483,0
20230821,125200,55893494,483,483,483,483,0
20230821,125100,55893494,483,483,483,483,62
20230821,125000,55863548,484,484,484,484,62
20230821,124900,55833540,484,484,484,484,0
20230821,124800,55833540,484,484,484,484,0
20230821,124700,55833540,484,484,484,484,0
20230821,124600,55833540,484,484,484,484,0
20230821,124500,55833540,484,484,484,484,709
20230821,124400,55490384,484,484,484,484,0
20230821,124300,55490384,484,484,484,484,51
20230821,124200,55465700,484,484,484,484,9
20230821,124100,55461344,483,483,483,483,500
20230821,124000,55219844,484,484,484,484,0
20230821,123900,55219844,484,484,484,484,0
20230821,123800,55219844,484,485,485,484,912
20230821,123700,54778416,485,485,485,485,0
20230821,123600,54778416,485,485,485,485,0
20230821,123500,54778416,485,485,485,485,0
20230821,123400,54778416,485,485,485,485,0
20230821,123300,54778416,485,485,485,485,0
20230821,123200,54778416,485,485,485,485,27
20230821,123100,54765321,485,485,485,485,1
20230821,123000,54764836,486,486,486,486,0
20230821,122900,54764836,486,486,486,486,10823
20230821,122800,49504858,486,486,486,486,0
20230821,122700,49504858,486,486,486,486,0
20230821,122600,49504858,486,486,486,486,0
20230821,122500,49504858,486,486,486,486,0
20230821,122400,49504858,486,486,486,486,0
20230821,122300,49504858,486,486,486,486,0
20230821,122200,49504858,486,486,486,486,1
20230821,122100,49504372,486,486,486,486,1
20230821,122000,49503886,485,485,485,485,0
20230821,121900,49503886,485,482,485,482,25834
20230821,121800,37022861,482,482,482,482,0
20230821,121700,37022861,482,482,482,482,2
20230821,121600,37021897,482,482,482,482,0
20230821,121500,37021897,482,482,482,482,0
20230821,121400,37021897,482,482,482,482,682
20230821,121300,36693173,482,482,482,482,0
20230821,121200,36693173,482,482,482,482,0
20230821,121100,36693173,482,482,482,482,0
20230821,121000,36693173,482,482,482,482,0
20230821,120900,36693173,482,482,482,482,0
20230821,120800,36693173,482,482,482,482,0
20230821,120700,36693173,482,482,482,482,40
20230821,120600,36673893,483,483,483,483,0
20230821,120500,36673893,483,483,483,483,523
20230821,120400,36421284,484,484,484,484,0
20230821,120300,36421284,484,484,484,484,0
20230821,120200,36421284,484,484,484,484,0
20230821,120100,36421284,484,484,484,484,0
20230821,120000,36421284,484,484,484,484,0
20230821,115900,36421284,484,484,484,484,0
20230821,115800,36421284,484,484,484,484,300
20230821,115700,36276084,483,483,483,483,0
20230821,115600,36276084,483,483,483,483,0
20230821,115500,36276084,483,483,483,483,0
20230821,115400,36276084,483,483,483,483,0
20230821,115300,36276084,483,483,483,483,0
20230821,115200,36276084,483,483,483,483,0
20230821,115100,36276084,483,483,483,483,0
20230821,115000,36276084,483,483,483,483,1
20230821,114900,36275601,483,483,483,483,0
20230821,114800,36275601,483,483,483,483,196
20230821,114700,36180933,483,483,483,483,0
20230821,114600,36180933,483,483,483,483,204
20230821,114500,36082401,485,485,485,485,82
20230821,114400,36042631,485,485,485,485,9168
20230821,114300,31596151,485,485,485,485,0
20230821,114200,31596151,485,485,485,485,0
20230821,114100,31596151,485,485,485,485,0
20230821,114000,31596151,485,485,485,485,0
20230821,113900,31596151,485,485,485,485,0
20230821,113800,31596151,485,485,485,485,12
20230821,113700,31590331,485,485,485,485,0
20230821,113600,31590331,485,485,485,485,0
20230821,113500,31590331,485,485,485,485,0
20230821,113400,31590331,485,485,485,485,2000
20230821,113300,30620331,486,486,486,486,1
20230821,113200,30619845,486,486,486,486,0
20230821,113100,30619845,486,486,486,486,0
20230821,113000,30619845,486,486,486,486,0
20230821,112900,30619845,486,486,486,486,0
20230821,112800,30619845,486,486,486,486,3
20230821,112700,30618387,484,484,484,484,149
20230821,112600,30546271,484,484,484,484,1
20230821,112500,30545787,483,483,483,483,10
20230821,112400,30540957,483,482,483,482,12157
20230821,112300,24680579,482,482,482,482,0
20230821,112200,24680579,482,482,482,482,0
20230821,112100,24680579,482,482,482,482,1
20230821,112000,24680097,482,482,482,482,0
20230821,111900,24680097,482,482,482,482,0
20230821,111800,24680097,482,482,482,482,0
20230821,111700,24680097,482,482,482,482,0
20230821,111600,24680097,482,482,482,482,0
20230821,111500,24680097,482,482,482,482,0
20230821,111400,24680097,482,482,482,482,0
20230821,111300,24680097,482,482,482,482,0
20230821,111200,24680097,482,482,482,482,0
20230821,111100,24680097,482,482,482,482,0
20230821,111000,24680097,482,482,482,482,0
20230821,110900,24680097,482,482,482,482,0
20230821,110800,24680097,482,482,482,482,0
20230821,110700,24680097,482,482,482,482,0
20230821,110600,24680097,482,482,482,482,0
20230821,110500,24680097,482,482,482,482,0
20230821,110400,24680097,482,482,482,482,0
20230821,110300,24680097,482,482,482,482,0
20230821,110200,24680097,482,482,482,482,0
20230821,110100,24680097,482,482,482,482,0
20230821,110000,24680097,482,482,482,482,0
20230821,105900,24680097,482,482,482,482,0
20230821,105800,24680097,482,482,482,482,0
20230821,105700,24680097,482,482,482,482,0
20230821,105600,24680097,482,482,482,482,0
20230821,105500,24680097,482,482,482,482,0
20230821,105400,24680097,482,482,482,482,0
20230821,105300,24680097,482,482,482,482,0
20230821,105200,24680097,482,482,482,482,0
20230821,105100,24680097,482,480,482,480,3
20230821,105000,24678655,480,481,481,480,2000
20230821,104900,23718034,481,481,481,481,0
20230821,104800,23718034,481,481,481,481,0
20230821,104700,23718034,481,481,481,481,436
20230821,104600,23508318,482,482,482,482,0
20230821,104500,23508318,482,482,482,482,76
20230821,104400,23471686,482,482,482,482,1000
20230821,104300,22989686,482,482,482,482,0
20230821,104200,22989686,482,482,482,482,50
20230821,104100,22965586,482,482,482,482,4000
20230821,104000,21037586,482,482,482,482,0
20230821,103900,21037586,482,482,482,482,0
20230821,103800,21037586,482,482,482,482,0
20230821,103700,21037586,482,482,482,482,275
20230821,103600,20905036,480,480,480,480,0
20230821,103500,20905036,480,480,480,480,0
20230821,103400,20905036,480,480,480,480,0
20230821,103300,20905036,480,480,480,480,0
20230821,103200,20905036,480,480,480,480,13
20230821,103100,20898796,480,482,482,480,111
20230821,103000,20845316,482,481,482,481,10000
20230821,102900,16034201,481,481,481,481,0
20230821,102800,16034201,481,481,481,481,0
20230821,102700,16034201,481,481,481,481,2
20230821,102600,16033239,481,481,481,481,829
20230821,102500,15634490,477,477,477,477,0
20230821,102400,15634490,477,477,477,477,0
20230821,102300,15634490,477,477,477,477,0
20230821,102200,15634490,477,479,479,477,5925
20230821,102100,12804416,481,481,481,481,59
20230821,102000,12776037,481,481,481,481,0
20230821,101900,12776037,481,481,481,481,0
20230821,101800,12776037,481,481,481,481,0
20230821,101700,12776037,481,481,481,481,0
20230821,101600,12776037,481,481,481,481,0
20230821,101500,12776037,481,481,481,481,0
20230821,101400,12776037,481,481,481,481,0
20230821,101300,12776037,481,481,481,481,0
20230821,101200,12776037,481,481,481,481,0
20230821,101100,12776037,481,481,481,481,0
20230821,101000,12776037,481,480,481,480,10
20230821,100900,12771234,480,479,480,479,493
20230821,100800,12535084,478,478,478,478,144
20230821,100700,12466252,479,479,479,479,274
20230821,100600,12335006,480,480,480,480,0
20230821,100500,12335006,480,480,480,480,101
20230821,100400,12286526,480,480,480,480,110
20230821,100300,12233726,480,480,480,480,0
20230821,100200,12233726,480,480,480,480,104
20230821,100100,12183806,480,480,480,480,0
20230821,100000,12183806,480,480,480,480,13
20230821,095900,12177566,480,480,480,480,0
20230821,095800,12177566,480,480,480,480,0
20230821,095700,12177566,480,480,480,480,0
20230821,095600,12177566,480,480,480,480,0
20230821,095500,12177566,480,480,480,480,2983
20230821,095400,10745726,480,480,480,480,0
20230821,095300,10745726,480,480,480,480,0
20230821,095200,10745726,480,480,480,480,0
20230821,095100,10745726,480,480,480,480,0
20230821,095000,10745726,480,480,480,480,0
20230821,094900,10745726,480,480,480,480,0
20230821,094800,10745726,480,480,480,480,0
20230821,094700,10745726,480,480,480,480,0
20230821,094600,10745726,480,480,480,480,0
20230821,094500,10745726,480,480,480,480,0
20230821,094400,10745726,480,480,480,480,36
20230821,094300,10728446,481,481,481,481,231
20230821,094200,10617335,481,481,481,481,3
20230821,094100,10615892,481,481,481,481,71
20230821,094000,10581741,481,481,481,481,2
20230821,093900,10580779,481,481,481,481,216
20230821,093800,10476883,481,481,481,481,26
20230821,093700,10464377,481,481,481,481,11
20230821,093600,10459086,481,481,481,481,0
20230821,093500,10459086,481,481,481,481,0
20230821,093400,10459086,481,481,481,481,11
20230821,093300,10453795,481,481,481,481,8
20230821,093200,10449947,481,480,481,480,212
20230821,093100,10348159,480,480,480,480,12
20230821,093000,10342399,480,480,480,480,0
20230821,092900,10342399,480,480,480,480,0
20230821,092800,10342399,480,480,480,480,1
20230821,092700,10341919,480,480,480,480,272
20230821,092600,10211359,481,481,481,481,0
20230821,092500,10211359,481,482,482,481,100
20230821,092400,10163199,482,482,482,482,65
20230821,092300,10131869,481,481,481,481,65
20230821,092200,10100604,481,481,481,481,1
20230821,092100,10100123,480,479,480,479,2013
20230821,092000,9135631,479,479,479,479,0
20230821,091900,9135631,479,479,479,479,0
20230821,091800,9135631,479,479,479,479,0
20230821,091700,9135631,479,479,479,479,0
20230821,091600,9135631,479,479,479,479,138
20230821,091500,9069529,479,479,479,479,1
20230821,091400,9069050,479,479,479,479,0
20230821,091300,9069050,479,479,479,479,1
20230821,091200,9068571,479,479,479,479,10
20230821,091100,9063781,479,479,479,479,2
20230821,091000,9062823,479,479,479,479,1
20230821,090900,9062344,479,477,479,475,871
20230821,090800,8647575,477,477,477,477,0
20230821,090700,8647575,477,477,477,477,12
20230821,090600,8641851,477,477,477,477,0
20230821,090500,8641851,477,476,477,476,2770
20230821,090400,7320865,477,477,477,477,0
20230821,090300,7320865,477,477,477,477,0
20230821,090200,7320865,477,477,477,477,165
20230821,090100,7242160,477,477,477,477,0
20230821,090000,7242160,477,475,477,475,15245