KissMeData/001620/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,183400,165585402,607,607,607,607,1821
20230810,183300,165585402,607,607,607,607,0
20230810,183200,165585402,607,607,607,607,0
20230810,183100,165585402,607,607,607,607,0
20230810,183000,165585402,607,607,607,607,0
20230810,182900,165585402,607,607,607,607,0
20230810,182800,165585402,607,607,607,607,0
20230810,182700,165585402,607,607,607,607,0
20230810,182600,165585402,607,607,607,607,0
20230810,182500,165585402,607,607,607,607,0
20230810,182400,165585402,607,607,607,607,0
20230810,182300,165585402,607,607,607,607,0
20230810,182200,165585402,607,607,607,607,0
20230810,182100,165585402,607,607,607,607,0
20230810,182000,165585402,607,607,607,607,0
20230810,181900,165585402,607,607,607,607,0
20230810,181800,165585402,607,607,607,607,0
20230810,181700,165585402,607,607,607,607,0
20230810,181600,165585402,607,607,607,607,0
20230810,181500,165585402,607,607,607,607,0
20230810,181400,165585402,607,607,607,607,0
20230810,181300,165585402,607,607,607,607,0
20230810,181200,165585402,607,607,607,607,0
20230810,181100,165585402,607,607,607,607,0
20230810,181000,165585402,607,607,607,607,0
20230810,180900,165585402,607,607,607,607,0
20230810,180800,165585402,607,607,607,607,0
20230810,180700,165585402,607,607,607,607,0
20230810,180600,165585402,607,607,607,607,0
20230810,180500,165585402,607,607,607,607,0
20230810,180400,165585402,607,607,607,607,1821
20230810,180300,165585402,607,607,607,607,0
20230810,180200,165585402,607,607,607,607,0
20230810,180100,165585402,607,607,607,607,0
20230810,180000,165585402,607,607,607,607,0
20230810,175900,165585402,607,607,607,607,0
20230810,175800,165585402,607,607,607,607,0
20230810,175700,165585402,607,607,607,607,0
20230810,175600,165585402,607,607,607,607,0
20230810,175500,165585402,607,607,607,607,0
20230810,175400,165585402,607,607,607,607,0
20230810,175300,165585402,607,607,607,607,0
20230810,175200,165585402,607,607,607,607,0
20230810,175100,165585402,607,607,607,607,0
20230810,175000,165585402,607,607,607,607,0
20230810,174900,165585402,607,607,607,607,0
20230810,174800,165585402,607,607,607,607,0
20230810,174700,165585402,607,607,607,607,0
20230810,174600,165585402,607,607,607,607,0
20230810,174500,165585402,607,607,607,607,0
20230810,174400,165585402,607,607,607,607,0
20230810,174300,165585402,607,607,607,607,0
20230810,174200,165585402,607,607,607,607,0
20230810,174100,165585402,607,607,607,607,0
20230810,174000,165585402,607,607,607,607,0
20230810,173900,165585402,607,607,607,607,0
20230810,173800,165585402,607,607,607,607,0
20230810,173700,165585402,607,607,607,607,0
20230810,173600,165585402,607,607,607,607,0
20230810,173500,165585402,607,607,607,607,0
20230810,173400,165585402,607,607,607,607,1821
20230810,173300,165585402,607,607,607,607,0
20230810,173200,165585402,607,607,607,607,0
20230810,173100,165585402,607,607,607,607,0
20230810,173000,165585402,607,607,607,607,0
20230810,172900,165585402,607,607,607,607,0
20230810,172800,165585402,607,607,607,607,0
20230810,172700,165585402,607,607,607,607,0
20230810,172600,165585402,607,607,607,607,0
20230810,172500,165585402,607,607,607,607,0
20230810,172400,165585402,607,607,607,607,0
20230810,172300,165585402,607,607,607,607,0
20230810,172200,165585402,607,607,607,607,0
20230810,172100,165585402,607,607,607,607,0
20230810,172000,165585402,607,607,607,607,0
20230810,171900,165585402,607,607,607,607,0
20230810,171800,165585402,607,607,607,607,0
20230810,171700,165585402,607,607,607,607,0
20230810,171600,165585402,607,607,607,607,0
20230810,171500,165585402,607,607,607,607,0
20230810,171400,165585402,607,607,607,607,0
20230810,171300,165585402,607,607,607,607,0
20230810,171200,165585402,607,607,607,607,0
20230810,171100,165585402,607,607,607,607,0
20230810,171000,165585402,607,607,607,607,0
20230810,170900,165585402,607,607,607,607,0
20230810,170800,165585402,607,607,607,607,0
20230810,170700,165585402,607,607,607,607,0
20230810,170600,165585402,607,607,607,607,0
20230810,170500,165585402,607,607,607,607,0
20230810,170400,165585402,607,607,607,607,1821
20230810,170300,165585402,607,607,607,607,0
20230810,170200,165585402,607,607,607,607,0
20230810,170100,165585402,607,607,607,607,0
20230810,170000,165585402,607,607,607,607,0
20230810,165900,165585402,607,607,607,607,0
20230810,165800,165585402,607,607,607,607,0
20230810,165700,165585402,607,607,607,607,0
20230810,165600,165585402,607,607,607,607,0
20230810,165500,165585402,607,607,607,607,0
20230810,165400,165585402,607,607,607,607,0
20230810,165300,165585402,607,607,607,607,0
20230810,165200,165585402,607,607,607,607,0
20230810,165100,165585402,607,607,607,607,0
20230810,165000,165585402,607,607,607,607,0
20230810,164900,165585402,607,607,607,607,0
20230810,164800,165585402,607,607,607,607,0
20230810,164700,165585402,607,607,607,607,0
20230810,164600,165585402,607,607,607,607,0
20230810,164500,165585402,607,607,607,607,0
20230810,164400,165585402,607,607,607,607,0
20230810,164300,165585402,607,607,607,607,0
20230810,164200,165585402,607,607,607,607,0
20230810,164100,165585402,607,607,607,607,0
20230810,164000,165585402,607,607,607,607,0
20230810,163900,165585402,607,607,607,607,0
20230810,163800,165585402,607,607,607,607,0
20230810,163700,165585402,607,607,607,607,0
20230810,163600,165585402,607,607,607,607,0
20230810,163500,165585402,607,607,607,607,0
20230810,163400,165585402,607,607,607,607,1821
20230810,163300,165585402,607,607,607,607,0
20230810,163200,165585402,607,607,607,607,0
20230810,163100,165585402,607,607,607,607,0
20230810,163000,165585402,607,607,607,607,0
20230810,162900,165585402,607,607,607,607,0
20230810,162800,165585402,607,607,607,607,0
20230810,162700,165585402,607,607,607,607,0
20230810,162600,165585402,607,607,607,607,0
20230810,162500,165585402,607,607,607,607,0
20230810,162400,165585402,607,607,607,607,0
20230810,162300,165585402,607,607,607,607,0
20230810,162200,165585402,607,607,607,607,0
20230810,162100,165585402,607,607,607,607,0
20230810,162000,165585402,607,607,607,607,0
20230810,161900,165585402,607,607,607,607,0
20230810,161800,165585402,607,607,607,607,0
20230810,161700,165585402,607,607,607,607,0
20230810,161600,165585402,607,607,607,607,0
20230810,161500,165585402,607,607,607,607,0
20230810,161400,165585402,607,607,607,607,0
20230810,161300,165585402,607,607,607,607,0
20230810,161200,165585402,607,607,607,607,0
20230810,161100,165585402,607,607,607,607,0
20230810,161000,165585402,607,607,607,607,0
20230810,160900,165585402,607,607,607,607,0
20230810,160800,165585402,607,607,607,607,0
20230810,160700,165585402,607,607,607,607,0
20230810,160600,165585402,607,607,607,607,0
20230810,160500,165585402,607,607,607,607,0
20230810,160400,165585402,607,607,607,607,1821
20230810,160300,165585402,607,607,607,607,0
20230810,160200,165585402,607,607,607,607,0
20230810,160100,165585402,607,607,607,607,0
20230810,160000,165585402,607,607,607,607,0
20230810,155900,165585402,607,607,607,607,0
20230810,155800,165585402,607,607,607,607,0
20230810,155700,165585402,607,607,607,607,0
20230810,155600,165585402,607,607,607,607,0
20230810,155500,165585402,607,607,607,607,0
20230810,155400,165585402,607,607,607,607,0
20230810,155300,165585402,607,607,607,607,0
20230810,155200,165585402,607,607,607,607,0
20230810,155100,165585402,607,607,607,607,0
20230810,155000,165585402,607,607,607,607,0
20230810,154900,165585402,607,607,607,607,0
20230810,154800,165585402,607,607,607,607,0
20230810,154700,165585402,607,607,607,607,0
20230810,154600,165585402,607,607,607,607,0
20230810,154500,165585402,607,607,607,607,0
20230810,154400,165585402,607,607,607,607,0
20230810,154300,165585402,607,607,607,607,0
20230810,154200,165585402,607,607,607,607,0
20230810,154100,165585402,607,607,607,607,0
20230810,154000,165585402,607,607,607,607,0
20230810,153900,165585402,607,607,607,607,0
20230810,153800,165585402,607,607,607,607,0
20230810,153700,165585402,607,607,607,607,0
20230810,153600,165585402,607,607,607,607,0
20230810,153500,165585402,607,607,607,607,0
20230810,153400,165585402,607,607,607,607,1821
20230810,153300,165585402,607,607,607,607,0
20230810,153200,165585402,607,607,607,607,0
20230810,153100,165585402,607,607,607,607,0
20230810,153000,165585402,607,607,607,607,1821
20230810,152900,164480055,606,606,606,606,0
20230810,152800,164480055,606,606,606,606,0
20230810,152700,164480055,606,606,606,606,0
20230810,152600,164480055,606,606,606,606,0
20230810,152500,164480055,606,606,606,606,0
20230810,152400,164480055,606,606,606,606,0
20230810,152300,164480055,606,606,606,606,0
20230810,152200,164480055,606,606,606,606,0
20230810,152100,164480055,606,606,606,606,0
20230810,152000,164480055,606,606,606,606,0
20230810,151900,164480055,606,606,606,606,0
20230810,151800,164480055,606,606,606,606,200
20230810,151700,164358855,606,606,607,606,4326
20230810,151600,161734814,603,606,606,603,11
20230810,151500,161728151,606,606,606,603,1142
20230810,151400,161036987,602,602,606,601,1318
20230810,151300,160244108,602,605,605,602,131
20230810,151200,160165147,604,605,607,604,2623
20230810,151100,158578101,607,607,607,607,3
20230810,151000,158576280,607,607,607,607,114
20230810,150900,158507082,605,607,607,605,1294
20230810,150800,157722842,607,607,607,607,58
20230810,150700,157687636,607,605,607,605,311
20230810,150600,157498905,606,607,607,601,130
20230810,150500,157420115,607,606,607,606,1119
20230810,150400,156740884,606,606,607,606,1023
20230810,150300,156120638,607,607,607,607,114
20230810,150200,156051440,607,607,607,607,0
20230810,150100,156051440,607,607,607,607,114
20230810,150000,155982242,607,607,607,607,1
20230810,145900,155981635,607,607,607,607,505
20230810,145800,155675100,607,607,607,607,114
20230810,145700,155605902,606,606,606,606,0
20230810,145600,155605902,606,606,606,606,5
20230810,145500,155602872,603,603,603,603,0
20230810,145400,155602872,603,608,608,603,332
20230810,145300,155401586,608,608,608,608,0
20230810,145200,155401586,608,608,608,608,114
20230810,145100,155332274,608,608,608,608,18
20230810,145000,155321330,608,608,608,608,14
20230810,144900,155312818,608,608,608,608,116
20230810,144800,155242290,608,608,608,608,12
20230810,144700,155234994,607,607,607,607,20
20230810,144600,155222854,607,604,607,604,1280
20230810,144500,154446498,606,606,606,606,114
20230810,144400,154377414,606,605,606,605,347
20230810,144300,154167225,604,605,605,604,171
20230810,144200,154063817,604,604,604,604,0
20230810,144100,154063817,604,602,604,601,71
20230810,144000,154021087,602,603,606,602,1405
20230810,143900,153174665,607,607,607,607,71
20230810,143800,153131568,607,609,609,607,115
20230810,143700,153061535,608,608,608,608,9
20230810,143600,153056063,607,607,607,607,44
20230810,143500,153029355,606,606,606,606,1
20230810,143400,153028749,609,609,609,609,0
20230810,143300,153028749,609,609,609,609,114
20230810,143200,152959323,608,608,608,608,4
20230810,143100,152956891,601,608,608,601,118
20230810,143000,152885175,606,606,606,606,100
20230810,142900,152824575,609,609,609,609,114
20230810,142800,152755149,608,608,608,608,0
20230810,142700,152755149,608,605,608,605,6951
20230810,142600,148540150,605,605,605,605,0
20230810,142500,148540150,605,605,605,605,0
20230810,142400,148540150,605,605,605,605,114
20230810,142300,148471180,605,605,605,605,55
20230810,142200,148437905,606,605,606,605,318
20230810,142100,148245415,605,603,605,603,8277
20230810,142000,143244780,604,604,604,594,2370
20230810,141900,141813472,605,605,605,605,0
20230810,141800,141813472,605,605,605,605,114
20230810,141700,141744502,603,603,603,603,0
20230810,141600,141744502,603,603,603,603,687
20230810,141500,141330241,603,603,603,603,1209
20230810,141400,140601214,605,605,605,605,79
20230810,141300,140553419,605,605,605,605,114
20230810,141200,140484449,605,605,605,605,0
20230810,141100,140484449,605,605,605,605,115
20230810,141000,140414874,605,605,605,605,0
20230810,140900,140414874,605,605,605,605,114
20230810,140800,140345904,605,605,605,605,0
20230810,140700,140345904,605,605,605,605,0
20230810,140600,140345904,605,605,605,605,115
20230810,140500,140276329,605,605,605,605,319
20230810,140400,140083334,605,604,605,603,216
20230810,140300,139952657,605,604,605,604,708
20230810,140200,139524318,604,605,605,604,334
20230810,140100,139322468,604,604,604,604,1
20230810,140000,139321864,605,605,605,605,0
20230810,135900,139321864,605,604,605,604,115
20230810,135800,139252290,605,605,605,605,0
20230810,135700,139252290,605,605,605,605,114
20230810,135600,139183320,605,605,605,605,0
20230810,135500,139183320,605,605,605,605,154
20230810,135400,139090150,605,605,605,605,0
20230810,135300,139090150,605,605,605,605,124
20230810,135200,139015130,605,605,605,605,1
20230810,135100,139014525,605,605,605,605,0
20230810,135000,139014525,605,605,605,605,114
20230810,134900,138945555,605,605,605,605,99
20230810,134800,138885660,605,605,605,605,115
20230810,134700,138816085,604,604,604,604,0
20230810,134600,138816085,604,604,604,604,51
20230810,134500,138785281,604,604,604,604,1000
20230810,134400,138181281,604,604,604,604,114
20230810,134300,138112425,604,604,604,604,1
20230810,134200,138111821,604,604,604,604,0
20230810,134100,138111821,604,604,604,604,114
20230810,134000,138042965,604,604,604,604,0
20230810,133900,138042965,604,603,604,603,115
20230810,133800,137973506,603,603,603,603,0
20230810,133700,137973506,603,603,603,603,3755
20230810,133600,135709241,598,601,601,598,5000
20230810,133500,132719210,603,603,603,603,114
20230810,133400,132650468,603,603,603,602,9
20230810,133300,132645042,603,603,603,603,1
20230810,133200,132644439,603,603,603,603,115
20230810,133100,132575094,603,603,603,603,0
20230810,133000,132575094,603,603,603,603,114
20230810,132900,132506352,601,601,601,601,85
20230810,132800,132455267,602,602,604,601,2259
20230810,132700,131094028,602,604,604,602,109
20230810,132600,131028392,605,604,605,604,115
20230810,132500,130958818,603,603,603,603,1
20230810,132400,130958215,606,606,606,606,110
20230810,132300,130891555,606,606,606,606,114
20230810,132200,130822471,605,605,605,605,100
20230810,132100,130761971,605,605,605,605,900
20230810,132000,130217471,600,600,600,600,0
20230810,131900,130217471,600,604,605,600,2185
20230810,131800,128897469,604,603,604,603,3059
20230810,131700,127050733,603,603,603,603,500
20230810,131600,126749233,603,603,603,603,114
20230810,131500,126680491,602,602,602,602,0
20230810,131400,126680491,602,600,602,600,9432
20230810,131300,121014632,600,600,600,600,0
20230810,131200,121014632,600,599,600,599,923
20230810,131100,120461751,599,599,599,599,0
20230810,131000,120461751,599,599,599,599,1101
20230810,130900,119802252,599,597,599,597,11430
20230810,130800,112968942,597,597,597,597,0
20230810,130700,112968942,597,597,597,597,114
20230810,130600,112900884,596,596,596,596,37
20230810,130500,112878832,597,596,597,596,131
20230810,130400,112800642,597,597,597,597,201
20230810,130300,112680645,598,598,598,598,114
20230810,130200,112612473,598,596,598,596,1898
20230810,130100,111479265,597,596,597,596,15439
20230810,130000,102276797,595,596,596,595,388
20230810,125900,102045823,596,596,596,596,0
20230810,125800,102045823,596,596,596,596,115
20230810,125700,101977283,596,596,596,596,0
20230810,125600,101977283,596,596,596,596,114
20230810,125500,101909339,595,595,595,595,1
20230810,125400,101908744,595,595,595,595,1817
20230810,125300,100827629,594,594,594,594,0
20230810,125200,100827629,594,594,594,594,1515
20230810,125100,99927719,595,593,595,592,1424
20230810,125000,99083767,595,595,595,595,4
20230810,124900,99081387,595,595,595,595,114
20230810,124800,99013557,595,595,595,595,8077
20230810,124700,94207742,595,595,595,595,114
20230810,124600,94139912,595,595,595,595,0
20230810,124500,94139912,595,595,595,595,114
20230810,124400,94072082,595,595,595,595,0
20230810,124300,94072082,595,595,595,595,0
20230810,124200,94072082,595,595,595,595,114
20230810,124100,94004252,595,595,595,595,0
20230810,124000,94004252,595,595,595,595,2855
20230810,123900,92305527,595,595,595,595,0
20230810,123800,92305527,595,595,595,595,114
20230810,123700,92237697,595,595,595,595,0
20230810,123600,92237697,595,595,595,595,114
20230810,123500,92169867,595,595,595,595,0
20230810,123400,92169867,595,595,595,595,0
20230810,123300,92169867,595,595,595,595,114
20230810,123200,92102037,595,595,595,595,0
20230810,123100,92102037,595,595,595,595,119
20230810,123000,92031232,595,595,595,595,0
20230810,122900,92031232,595,594,595,594,4212
20230810,122800,89529190,593,593,593,593,5061
20230810,122700,86528017,593,593,593,593,0
20230810,122600,86528017,593,593,593,593,614
20230810,122500,86163915,593,593,593,593,0
20230810,122400,86163915,593,593,593,593,115
20230810,122300,86095720,593,593,593,593,0
20230810,122200,86095720,593,593,593,593,114
20230810,122100,86028118,592,592,592,592,3925
20230810,122000,83704518,592,592,592,592,114
20230810,121900,83637030,592,592,592,592,17
20230810,121800,83626966,592,592,592,592,0
20230810,121700,83626966,592,592,592,592,114
20230810,121600,83559478,591,591,591,591,3910
20230810,121500,81248668,591,591,591,591,114
20230810,121400,81181294,591,591,591,591,0
20230810,121300,81181294,591,591,591,591,132
20230810,121200,81103282,590,590,590,590,0
20230810,121100,81103282,590,589,590,589,9708
20230810,121000,75375563,590,590,590,590,0
20230810,120900,75375563,590,590,590,590,0
20230810,120800,75375563,590,590,590,590,114
20230810,120700,75308303,590,590,590,590,1
20230810,120600,75307713,590,590,590,590,115
20230810,120500,75239863,590,590,590,590,0
20230810,120400,75239863,590,590,590,590,114
20230810,120300,75172603,590,590,590,590,0
20230810,120200,75172603,590,590,590,590,114
20230810,120100,75105343,590,590,590,590,0
20230810,120000,75105343,590,590,590,590,0
20230810,115900,75105343,590,590,590,590,114
20230810,115800,75038083,590,590,590,590,0
20230810,115700,75038083,590,590,590,590,114
20230810,115600,74970823,589,589,589,589,0
20230810,115500,74970823,589,589,589,589,3
20230810,115400,74969056,589,589,589,589,0
20230810,115300,74969056,589,589,589,589,1300
20230810,115200,74203356,589,589,589,589,114
20230810,115100,74136210,589,589,589,589,0
20230810,115000,74136210,589,589,589,589,115
20230810,114900,74068475,589,589,589,589,0
20230810,114800,74068475,589,589,589,589,114
20230810,114700,74001329,589,589,589,589,0
20230810,114600,74001329,589,589,589,589,114
20230810,114500,73934183,588,588,588,588,0
20230810,114400,73934183,588,588,588,588,50
20230810,114300,73904783,588,587,588,587,1643
20230810,114200,72938700,588,588,588,588,1
20230810,114100,72938112,590,590,590,590,114
20230810,114000,72870852,590,590,590,590,0
20230810,113900,72870852,590,590,590,590,129
20230810,113800,72794742,587,587,587,587,0
20230810,113700,72794742,587,590,591,586,12013
20230810,113600,65741748,590,590,590,590,0
20230810,113500,65741748,590,590,590,590,0
20230810,113400,65741748,590,589,590,589,2285
20230810,113300,64395878,590,590,590,590,0
20230810,113200,64395878,590,590,590,590,115
20230810,113100,64328028,590,590,590,590,36
20230810,113000,64306788,590,590,590,590,0
20230810,112900,64306788,590,590,590,590,0
20230810,112800,64306788,590,590,590,590,0
20230810,112700,64306788,590,590,590,590,0
20230810,112600,64306788,590,590,590,590,91
20230810,112500,64253098,589,589,589,589,0
20230810,112400,64253098,589,589,589,589,0
20230810,112300,64253098,589,589,589,589,1
20230810,112200,64252509,590,590,590,590,0
20230810,112100,64252509,590,590,590,590,0
20230810,112000,64252509,590,590,590,590,0
20230810,111900,64252509,590,590,590,590,0
20230810,111800,64252509,590,590,590,590,1
20230810,111700,64251919,590,590,590,590,1
20230810,111600,64251329,590,590,590,590,46
20230810,111500,64224189,591,591,591,591,2
20230810,111400,64223007,591,591,591,591,0
20230810,111300,64223007,591,591,591,591,0
20230810,111200,64223007,591,591,591,591,0
20230810,111100,64223007,591,591,591,591,19
20230810,111000,64211778,590,590,590,590,0
20230810,110900,64211778,590,590,590,590,0
20230810,110800,64211778,590,590,590,590,180
20230810,110700,64105578,590,590,590,590,0
20230810,110600,64105578,590,590,590,590,0
20230810,110500,64105578,590,590,590,590,0
20230810,110400,64105578,590,589,590,589,1580
20230810,110300,63173379,590,590,590,590,0
20230810,110200,63173379,590,590,590,590,0
20230810,110100,63173379,590,590,590,590,0
20230810,110000,63173379,590,590,590,590,0
20230810,105900,63173379,590,590,590,590,0
20230810,105800,63173379,590,590,590,590,282
20230810,105700,63006999,590,590,590,590,2
20230810,105600,63005819,590,590,590,590,0
20230810,105500,63005819,590,590,590,590,0
20230810,105400,63005819,590,590,590,590,16
20230810,105300,62996379,589,589,589,589,1995
20230810,105200,61821324,588,588,588,588,200
20230810,105100,61703724,588,588,588,588,1
20230810,105000,61703136,590,590,590,590,0
20230810,104900,61703136,590,590,590,590,0
20230810,104800,61703136,590,590,590,590,6
20230810,104700,61699596,590,590,590,590,0
20230810,104600,61699596,590,590,590,590,1
20230810,104500,61699006,589,589,589,589,1
20230810,104400,61698417,588,588,588,588,0
20230810,104300,61698417,588,588,588,588,1
20230810,104200,61697829,588,588,588,588,33
20230810,104100,61678425,588,588,588,588,0
20230810,104000,61678425,588,588,588,588,0
20230810,103900,61678425,588,588,588,588,1
20230810,103800,61677837,586,586,586,586,0
20230810,103700,61677837,586,588,588,586,15305
20230810,103600,52689764,588,590,590,588,3421
20230810,103500,50674178,590,591,591,590,2
20230810,103400,50672997,592,592,592,592,0
20230810,103300,50672997,592,592,592,592,5000
20230810,103200,47712997,592,592,592,592,0
20230810,103100,47712997,592,592,592,592,0
20230810,103000,47712997,592,592,592,592,5
20230810,102900,47710037,592,592,592,592,0
20230810,102800,47710037,592,592,592,592,0
20230810,102700,47710037,592,592,592,592,10
20230810,102600,47704117,592,592,592,592,0
20230810,102500,47704117,592,592,592,592,0
20230810,102400,47704117,592,592,592,592,7
20230810,102300,47699973,592,592,592,592,0
20230810,102200,47699973,592,592,592,592,0
20230810,102100,47699973,592,592,592,592,0
20230810,102000,47699973,592,592,592,592,0
20230810,101900,47699973,592,592,592,592,0
20230810,101800,47699973,592,592,592,592,0
20230810,101700,47699973,592,592,592,592,0
20230810,101600,47699973,592,592,592,592,2
20230810,101500,47698789,592,592,592,592,19
20230810,101400,47687541,592,591,592,591,100
20230810,101300,47628342,592,592,592,592,0
20230810,101200,47628342,592,592,592,592,0
20230810,101100,47628342,592,592,592,592,0
20230810,101000,47628342,592,592,592,592,0
20230810,100900,47628342,592,592,592,592,0
20230810,100800,47628342,592,590,592,590,36
20230810,100700,47607067,589,591,592,589,9
20230810,100600,47601745,592,588,592,588,44
20230810,100500,47575735,587,588,588,587,2884
20230810,100400,45881075,587,587,587,587,12811
20230810,100300,38361018,587,587,587,587,5000
20230810,100200,35426018,587,588,588,587,1001
20230810,100100,34837431,587,588,588,587,5298
20230810,100000,31723494,588,588,588,588,1
20230810,095900,31722906,589,589,589,589,0
20230810,095800,31722906,589,589,589,589,43
20230810,095700,31697579,589,589,589,589,0
20230810,095600,31697579,589,589,589,589,0
20230810,095500,31697579,589,589,589,589,0
20230810,095400,31697579,589,589,589,589,2000
20230810,095300,30519579,589,589,589,589,24
20230810,095200,30505443,589,591,591,589,2939
20230810,095100,28773617,591,591,591,591,0
20230810,095000,28773617,591,591,591,591,0
20230810,094900,28773617,591,591,591,591,0
20230810,094800,28773617,591,591,591,591,2000
20230810,094700,27591617,592,592,592,592,1
20230810,094600,27591025,592,592,592,592,0
20230810,094500,27591025,592,592,592,592,0
20230810,094400,27591025,592,592,592,592,1
20230810,094300,27590433,591,591,591,591,1911
20230810,094200,26461032,591,591,591,591,0
20230810,094100,26461032,591,593,593,591,5669
20230810,094000,23108653,594,594,594,594,0
20230810,093900,23108653,594,594,594,594,0
20230810,093800,23108653,594,594,594,594,7
20230810,093700,23104495,594,594,594,594,6
20230810,093600,23100931,593,593,593,593,1
20230810,093500,23100338,593,593,593,593,1
20230810,093400,23099745,593,593,593,593,0
20230810,093300,23099745,593,593,593,593,0
20230810,093200,23099745,593,593,593,593,1
20230810,093100,23099152,594,594,594,594,0
20230810,093000,23099152,594,594,594,594,1
20230810,092900,23098558,591,592,593,591,17313
20230810,092800,12838250,592,592,592,592,1
20230810,092700,12837658,591,591,591,591,0
20230810,092600,12837658,591,591,591,591,1760
20230810,092500,11797498,591,591,591,591,4
20230810,092400,11795134,592,592,592,592,133
20230810,092300,11716398,591,591,591,591,24
20230810,092200,11702214,591,591,591,591,100
20230810,092100,11643114,591,591,591,591,270
20230810,092000,11483544,591,591,591,591,0
20230810,091900,11483544,591,591,591,591,287
20230810,091800,11313927,591,590,591,590,11019
20230810,091700,4812302,590,590,590,590,1251
20230810,091600,4074212,592,592,592,592,647
20230810,091500,3691188,592,592,592,592,1654
20230810,091400,2712020,592,592,592,592,86
20230810,091300,2661108,592,596,596,591,2777
20230810,091200,1019193,593,593,593,592,58
20230810,091100,984843,592,592,592,592,0
20230810,091000,984843,592,592,592,592,165
20230810,090900,887163,591,591,591,591,0
20230810,090800,887163,591,591,591,591,0
20230810,090700,887163,591,591,591,591,0
20230810,090600,887163,591,590,591,590,2
20230810,090500,885982,588,588,588,588,0
20230810,090400,885982,588,589,589,588,120
20230810,090300,815411,594,594,594,594,0
20230810,090200,815411,594,594,594,594,0
20230810,090100,815411,594,594,594,594,36
20230810,090000,794027,595,598,598,595,1328