KissMeData/008600/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184800,105856548,495,495,495,495,166
20230801,184700,105856548,495,495,495,495,0
20230801,184600,105856548,495,495,495,495,0
20230801,184500,105856548,495,495,495,495,0
20230801,184400,105856548,495,495,495,495,0
20230801,184300,105856548,495,495,495,495,0
20230801,184200,105856548,495,495,495,495,0
20230801,184100,105856548,495,495,495,495,0
20230801,184000,105856548,495,495,495,495,0
20230801,183900,105856548,495,495,495,495,0
20230801,183800,105856548,495,495,495,495,0
20230801,183700,105856548,495,495,495,495,0
20230801,183600,105856548,495,495,495,495,0
20230801,183500,105856548,495,495,495,495,0
20230801,183400,105856548,495,495,495,495,0
20230801,183300,105856548,495,495,495,495,0
20230801,183200,105856548,495,495,495,495,0
20230801,183100,105856548,495,495,495,495,0
20230801,183000,105856548,495,495,495,495,0
20230801,182900,105856548,495,495,495,495,0
20230801,182800,105856548,495,495,495,495,0
20230801,182700,105856548,495,495,495,495,0
20230801,182600,105856548,495,495,495,495,0
20230801,182500,105856548,495,495,495,495,0
20230801,182400,105856548,495,495,495,495,0
20230801,182300,105856548,495,495,495,495,0
20230801,182200,105856548,495,495,495,495,0
20230801,182100,105856548,495,495,495,495,0
20230801,182000,105856548,495,495,495,495,0
20230801,181900,105856548,495,495,495,495,0
20230801,181800,105856548,495,495,495,495,166
20230801,181700,105856548,495,495,495,495,0
20230801,181600,105856548,495,495,495,495,0
20230801,181500,105856548,495,495,495,495,0
20230801,181400,105856548,495,495,495,495,0
20230801,181300,105856548,495,495,495,495,0
20230801,181200,105856548,495,495,495,495,0
20230801,181100,105856548,495,495,495,495,0
20230801,181000,105856548,495,495,495,495,0
20230801,180900,105856548,495,495,495,495,0
20230801,180800,105856548,495,495,495,495,0
20230801,180700,105856548,495,495,495,495,0
20230801,180600,105856548,495,495,495,495,0
20230801,180500,105856548,495,495,495,495,0
20230801,180400,105856548,495,495,495,495,0
20230801,180300,105856548,495,495,495,495,0
20230801,180200,105856548,495,495,495,495,0
20230801,180100,105856548,495,495,495,495,0
20230801,180000,105856548,495,495,495,495,0
20230801,175900,105856548,495,495,495,495,0
20230801,175800,105856548,495,495,495,495,0
20230801,175700,105856548,495,495,495,495,0
20230801,175600,105856548,495,495,495,495,0
20230801,175500,105856548,495,495,495,495,0
20230801,175400,105856548,495,495,495,495,0
20230801,175300,105856548,495,495,495,495,0
20230801,175200,105856548,495,495,495,495,0
20230801,175100,105856548,495,495,495,495,0
20230801,175000,105856548,495,495,495,495,0
20230801,174900,105856548,495,495,495,495,0
20230801,174800,105856548,495,495,495,495,166
20230801,174700,105856548,495,495,495,495,0
20230801,174600,105856548,495,495,495,495,0
20230801,174500,105856548,495,495,495,495,0
20230801,174400,105856548,495,495,495,495,0
20230801,174300,105856548,495,495,495,495,0
20230801,174200,105856548,495,495,495,495,0
20230801,174100,105856548,495,495,495,495,0
20230801,174000,105856548,495,495,495,495,0
20230801,173900,105856548,495,495,495,495,0
20230801,173800,105856548,495,495,495,495,0
20230801,173700,105856548,495,495,495,495,0
20230801,173600,105856548,495,495,495,495,0
20230801,173500,105856548,495,495,495,495,0
20230801,173400,105856548,495,495,495,495,0
20230801,173300,105856548,495,495,495,495,0
20230801,173200,105856548,495,495,495,495,0
20230801,173100,105856548,495,495,495,495,0
20230801,173000,105856548,495,495,495,495,0
20230801,172900,105856548,495,495,495,495,0
20230801,172800,105856548,495,495,495,495,0
20230801,172700,105856548,495,495,495,495,0
20230801,172600,105856548,495,495,495,495,0
20230801,172500,105856548,495,495,495,495,0
20230801,172400,105856548,495,495,495,495,0
20230801,172300,105856548,495,495,495,495,0
20230801,172200,105856548,495,495,495,495,0
20230801,172100,105856548,495,495,495,495,0
20230801,172000,105856548,495,495,495,495,0
20230801,171900,105856548,495,495,495,495,0
20230801,171800,105856548,495,495,495,495,166
20230801,171700,105856548,495,495,495,495,0
20230801,171600,105856548,495,495,495,495,0
20230801,171500,105856548,495,495,495,495,0
20230801,171400,105856548,495,495,495,495,0
20230801,171300,105856548,495,495,495,495,0
20230801,171200,105856548,495,495,495,495,0
20230801,171100,105856548,495,495,495,495,0
20230801,171000,105856548,495,495,495,495,0
20230801,170900,105856548,495,495,495,495,0
20230801,170800,105856548,495,495,495,495,0
20230801,170700,105856548,495,495,495,495,0
20230801,170600,105856548,495,495,495,495,0
20230801,170500,105856548,495,495,495,495,0
20230801,170400,105856548,495,495,495,495,0
20230801,170300,105856548,495,495,495,495,0
20230801,170200,105856548,495,495,495,495,0
20230801,170100,105856548,495,495,495,495,0
20230801,170000,105856548,495,495,495,495,0
20230801,165900,105856548,495,495,495,495,0
20230801,165800,105856548,495,495,495,495,0
20230801,165700,105856548,495,495,495,495,0
20230801,165600,105856548,495,495,495,495,0
20230801,165500,105856548,495,495,495,495,0
20230801,165400,105856548,495,495,495,495,0
20230801,165300,105856548,495,495,495,495,0
20230801,165200,105856548,495,495,495,495,0
20230801,165100,105856548,495,495,495,495,0
20230801,165000,105856548,495,495,495,495,0
20230801,164900,105856548,495,495,495,495,0
20230801,164800,105856548,495,495,495,495,166
20230801,164700,105856548,495,495,495,495,0
20230801,164600,105856548,495,495,495,495,0
20230801,164500,105856548,495,495,495,495,0
20230801,164400,105856548,495,495,495,495,0
20230801,164300,105856548,495,495,495,495,0
20230801,164200,105856548,495,495,495,495,0
20230801,164100,105856548,495,495,495,495,0
20230801,164000,105856548,495,495,495,495,0
20230801,163900,105856548,495,495,495,495,0
20230801,163800,105856548,495,495,495,495,0
20230801,163700,105856548,495,495,495,495,0
20230801,163600,105856548,495,495,495,495,0
20230801,163500,105856548,495,495,495,495,0
20230801,163400,105856548,495,495,495,495,0
20230801,163300,105856548,495,495,495,495,0
20230801,163200,105856548,495,495,495,495,0
20230801,163100,105856548,495,495,495,495,0
20230801,163000,105856548,495,495,495,495,0
20230801,162900,105856548,495,495,495,495,0
20230801,162800,105856548,495,495,495,495,0
20230801,162700,105856548,495,495,495,495,0
20230801,162600,105856548,495,495,495,495,0
20230801,162500,105856548,495,495,495,495,0
20230801,162400,105856548,495,495,495,495,0
20230801,162300,105856548,495,495,495,495,0
20230801,162200,105856548,495,495,495,495,0
20230801,162100,105856548,495,495,495,495,0
20230801,162000,105856548,495,495,495,495,0
20230801,161900,105856548,495,495,495,495,0
20230801,161800,105856548,495,495,495,495,166
20230801,161700,105856548,495,495,495,495,0
20230801,161600,105856548,495,495,495,495,0
20230801,161500,105856548,495,495,495,495,0
20230801,161400,105856548,495,495,495,495,0
20230801,161300,105856548,495,495,495,495,0
20230801,161200,105856548,495,495,495,495,0
20230801,161100,105856548,495,495,495,495,0
20230801,161000,105856548,495,495,495,495,0
20230801,160900,105856548,495,495,495,495,0
20230801,160800,105856548,495,495,495,495,0
20230801,160700,105856548,495,495,495,495,0
20230801,160600,105856548,495,495,495,495,0
20230801,160500,105856548,495,495,495,495,0
20230801,160400,105856548,495,495,495,495,0
20230801,160300,105856548,495,495,495,495,0
20230801,160200,105856548,495,495,495,495,0
20230801,160100,105856548,495,495,495,495,0
20230801,160000,105856548,495,495,495,495,0
20230801,155900,105856548,495,495,495,495,0
20230801,155800,105856548,495,495,495,495,0
20230801,155700,105856548,495,495,495,495,0
20230801,155600,105856548,495,495,495,495,0
20230801,155500,105856548,495,495,495,495,0
20230801,155400,105856548,495,495,495,495,0
20230801,155300,105856548,495,495,495,495,0
20230801,155200,105856548,495,495,495,495,0
20230801,155100,105856548,495,495,495,495,0
20230801,155000,105856548,495,495,495,495,0
20230801,154900,105856548,495,495,495,495,0
20230801,154800,105856548,495,495,495,495,166
20230801,154700,105856548,495,495,495,495,0
20230801,154600,105856548,495,495,495,495,0
20230801,154500,105856548,495,495,495,495,0
20230801,154400,105856548,495,495,495,495,0
20230801,154300,105856548,495,495,495,495,0
20230801,154200,105856548,495,495,495,495,0
20230801,154100,105856548,495,495,495,495,0
20230801,154000,105856548,495,495,495,495,0
20230801,153900,105856548,495,495,495,495,0
20230801,153800,105856548,495,495,495,495,0
20230801,153700,105856548,495,495,495,495,0
20230801,153600,105856548,495,495,495,495,0
20230801,153500,105856548,495,495,495,495,0
20230801,153400,105856548,495,495,495,495,0
20230801,153300,105856548,495,495,495,495,0
20230801,153200,105856548,495,495,495,495,0
20230801,153100,105856548,495,495,495,495,0
20230801,153000,105856548,495,495,495,495,166
20230801,152900,105774378,495,495,495,495,0
20230801,152800,105774378,495,495,495,495,0
20230801,152700,105774378,495,495,495,495,0
20230801,152600,105774378,495,495,495,495,0
20230801,152500,105774378,495,495,495,495,0
20230801,152400,105774378,495,495,495,495,0
20230801,152300,105774378,495,495,495,495,0
20230801,152200,105774378,495,495,495,495,0
20230801,152100,105774378,495,495,495,495,0
20230801,152000,105774378,495,495,495,495,0
20230801,151900,105774378,495,495,495,495,1337
20230801,151800,105112563,495,494,495,494,13751
20230801,151700,98306019,494,494,494,494,0
20230801,151600,98306019,494,494,494,494,0
20230801,151500,98306019,494,494,494,494,0
20230801,151400,98306019,494,495,495,494,4891
20230801,151300,95889565,495,495,495,495,0
20230801,151200,95889565,495,495,495,495,100
20230801,151100,95840065,495,495,495,495,171
20230801,151000,95755420,495,495,495,495,3959
20230801,150900,93795715,495,496,496,495,101
20230801,150800,93745620,496,496,496,496,710
20230801,150700,93393460,496,496,496,496,131
20230801,150600,93328484,496,496,496,496,0
20230801,150500,93328484,496,496,496,496,1
20230801,150400,93327988,496,496,496,496,1
20230801,150300,93327492,496,497,497,496,36
20230801,150200,93309616,497,496,497,496,4
20230801,150100,93307631,496,497,497,496,103
20230801,150000,93256443,497,497,497,497,1
20230801,145900,93255946,497,497,497,497,0
20230801,145800,93255946,497,497,497,497,0
20230801,145700,93255946,497,497,497,497,1
20230801,145600,93255449,497,497,497,497,0
20230801,145500,93255449,497,497,497,497,0
20230801,145400,93255449,497,497,497,497,0
20230801,145300,93255449,497,497,497,497,40
20230801,145200,93235569,497,497,497,497,0
20230801,145100,93235569,497,497,497,497,400
20230801,145000,93036769,497,497,497,497,0
20230801,144900,93036769,497,496,497,496,6924
20230801,144800,89602394,496,496,496,496,0
20230801,144700,89602394,496,496,496,496,0
20230801,144600,89602394,496,496,496,496,14
20230801,144500,89595450,496,496,496,496,0
20230801,144400,89595450,496,496,496,496,6
20230801,144300,89592474,496,496,496,496,400
20230801,144200,89394074,496,496,496,496,0
20230801,144100,89394074,496,496,496,496,20
20230801,144000,89384154,497,497,497,497,1
20230801,143900,89383657,497,497,497,497,0
20230801,143800,89383657,497,497,497,497,0
20230801,143700,89383657,497,497,497,497,0
20230801,143600,89383657,497,497,497,497,6
20230801,143500,89380675,496,496,496,496,0
20230801,143400,89380675,496,496,496,496,0
20230801,143300,89380675,496,496,496,496,0
20230801,143200,89380675,496,496,496,496,42
20230801,143100,89359843,496,496,496,496,1759
20230801,143000,88487379,496,496,496,496,0
20230801,142900,88487379,496,496,496,496,0
20230801,142800,88487379,496,496,496,496,0
20230801,142700,88487379,496,496,496,496,0
20230801,142600,88487379,496,496,496,496,0
20230801,142500,88487379,496,496,496,496,0
20230801,142400,88487379,496,496,496,496,0
20230801,142300,88487379,496,496,496,496,0
20230801,142200,88487379,496,496,496,496,0
20230801,142100,88487379,496,497,497,496,202
20230801,142000,88387186,497,497,497,497,0
20230801,141900,88387186,497,497,497,497,18
20230801,141800,88378240,497,497,497,497,121
20230801,141700,88318103,497,497,497,497,0
20230801,141600,88318103,497,497,497,497,0
20230801,141500,88318103,497,497,497,497,0
20230801,141400,88318103,497,497,497,497,8
20230801,141300,88314127,497,497,497,497,50
20230801,141200,88289277,497,497,497,497,30
20230801,141100,88274367,497,497,497,497,0
20230801,141000,88274367,497,497,497,497,0
20230801,140900,88274367,497,497,497,497,0
20230801,140800,88274367,497,496,497,496,2
20230801,140700,88273374,497,497,497,497,0
20230801,140600,88273374,497,497,497,497,0
20230801,140500,88273374,497,497,497,497,0
20230801,140400,88273374,497,497,497,497,0
20230801,140300,88273374,497,497,497,497,0
20230801,140200,88273374,497,497,497,497,100
20230801,140100,88223674,497,497,497,497,114
20230801,140000,88167016,497,497,497,497,1
20230801,135900,88166519,497,497,497,497,0
20230801,135800,88166519,497,497,497,497,0
20230801,135700,88166519,497,496,497,496,6
20230801,135600,88163538,496,496,496,496,0
20230801,135500,88163538,496,496,496,496,0
20230801,135400,88163538,496,496,496,496,0
20230801,135300,88163538,496,496,496,496,0
20230801,135200,88163538,496,496,496,496,0
20230801,135100,88163538,496,496,496,496,0
20230801,135000,88163538,496,496,496,496,0
20230801,134900,88163538,496,496,496,496,101
20230801,134800,88113442,496,496,496,496,578
20230801,134700,87826754,496,496,496,496,0
20230801,134600,87826754,496,496,496,496,0
20230801,134500,87826754,496,496,496,496,0
20230801,134400,87826754,496,496,496,496,0
20230801,134300,87826754,496,496,496,496,301
20230801,134200,87677458,496,497,497,496,1052
20230801,134100,87155664,497,497,497,497,0
20230801,134000,87155664,497,497,497,497,0
20230801,133900,87155664,497,497,497,497,1
20230801,133800,87155167,497,497,497,497,0
20230801,133700,87155167,497,497,497,497,0
20230801,133600,87155167,497,497,497,497,0
20230801,133500,87155167,497,497,497,497,3
20230801,133400,87153676,496,496,496,496,0
20230801,133300,87153676,496,496,496,496,0
20230801,133200,87153676,496,496,496,496,1
20230801,133100,87153180,496,496,496,496,0
20230801,133000,87153180,496,496,496,496,1
20230801,132900,87152684,495,495,495,495,0
20230801,132800,87152684,495,495,495,495,0
20230801,132700,87152684,495,495,495,495,0
20230801,132600,87152684,495,495,495,495,0
20230801,132500,87152684,495,495,495,495,0
20230801,132400,87152684,495,495,495,495,2796
20230801,132300,85768664,497,496,497,496,3211
20230801,132200,84172807,496,496,496,496,1
20230801,132100,84172311,496,496,496,496,2
20230801,132000,84171319,496,496,496,496,0
20230801,131900,84171319,496,496,496,496,0
20230801,131800,84171319,496,496,496,496,1
20230801,131700,84170823,495,495,495,495,40
20230801,131600,84151023,497,497,497,497,100
20230801,131500,84101323,496,496,496,496,0
20230801,131400,84101323,496,495,496,495,104
20230801,131300,84049842,497,497,497,497,0
20230801,131200,84049842,497,497,497,497,1
20230801,131100,84049345,497,497,497,497,600
20230801,131000,83751145,497,497,497,497,0
20230801,130900,83751145,497,497,497,497,3
20230801,130800,83749654,497,497,497,497,0
20230801,130700,83749654,497,496,497,496,6
20230801,130600,83746674,496,496,496,496,0
20230801,130500,83746674,496,496,496,496,402
20230801,130400,83547282,496,496,496,496,0
20230801,130300,83547282,496,496,496,496,91
20230801,130200,83502146,495,495,495,495,0
20230801,130100,83502146,495,495,495,495,1
20230801,130000,83501651,495,495,495,495,0
20230801,125900,83501651,495,495,495,495,0
20230801,125800,83501651,495,495,495,495,11
20230801,125700,83496206,495,495,495,495,1
20230801,125600,83495711,495,495,495,495,102
20230801,125500,83445221,495,495,495,495,4855
20230801,125400,81041996,496,496,496,496,600
20230801,125300,80744396,495,495,495,495,1
20230801,125200,80743901,496,496,496,496,187
20230801,125100,80651149,496,496,496,496,14
20230801,125000,80644205,496,496,496,496,0
20230801,124900,80644205,496,496,496,496,0
20230801,124800,80644205,496,496,496,496,0
20230801,124700,80644205,496,496,496,496,1
20230801,124600,80643709,496,496,496,496,0
20230801,124500,80643709,496,495,496,495,3
20230801,124400,80642223,495,495,495,495,0
20230801,124300,80642223,495,495,495,495,30
20230801,124200,80627373,495,495,495,495,0
20230801,124100,80627373,495,495,495,495,9155
20230801,124000,76095648,495,495,495,495,0
20230801,123900,76095648,495,495,495,495,0
20230801,123800,76095648,495,495,495,495,0
20230801,123700,76095648,495,495,495,495,0
20230801,123600,76095648,495,496,496,495,10000
20230801,123500,71144134,497,497,497,497,0
20230801,123400,71144134,497,497,497,497,0
20230801,123300,71144134,497,497,497,497,1
20230801,123200,71143637,497,497,497,497,0
20230801,123100,71143637,497,497,497,497,1
20230801,123000,71143140,497,497,497,497,0
20230801,122900,71143140,497,497,497,497,62
20230801,122800,71112326,497,497,497,497,0
20230801,122700,71112326,497,497,497,497,0
20230801,122600,71112326,497,497,497,496,10010
20230801,122500,66147356,497,497,497,497,22
20230801,122400,66136422,497,497,497,497,10
20230801,122300,66131452,497,497,497,497,0
20230801,122200,66131452,497,497,497,497,2
20230801,122100,66130458,497,497,497,497,1
20230801,122000,66129961,496,496,496,496,0
20230801,121900,66129961,496,497,497,496,2
20230801,121800,66128968,497,497,497,497,1
20230801,121700,66128471,497,497,497,497,0
20230801,121600,66128471,497,497,497,497,4
20230801,121500,66126483,497,497,497,497,177
20230801,121400,66038514,497,496,497,496,112
20230801,121300,65982851,497,497,497,497,38
20230801,121200,65963965,497,497,497,497,1
20230801,121100,65963468,497,497,497,497,0
20230801,121000,65963468,497,497,497,497,2
20230801,120900,65962474,497,497,497,497,0
20230801,120800,65962474,497,497,497,497,0
20230801,120700,65962474,497,497,497,497,4
20230801,120600,65960486,499,499,499,499,0
20230801,120500,65960486,499,499,499,499,0
20230801,120400,65960486,499,499,499,499,0
20230801,120300,65960486,499,499,499,499,1
20230801,120200,65959987,499,499,499,499,1
20230801,120100,65959488,496,498,498,496,33
20230801,120000,65943060,498,498,498,498,1
20230801,115900,65942562,498,498,498,498,1
20230801,115800,65942064,496,496,496,496,0
20230801,115700,65942064,496,496,496,496,10202
20230801,115600,60881872,498,498,498,498,0
20230801,115500,60881872,498,498,498,498,21
20230801,115400,60871414,496,496,496,496,0
20230801,115300,60871414,496,496,496,496,1
20230801,115200,60870918,495,495,495,495,0
20230801,115100,60870918,495,496,496,495,5000
20230801,115000,58394926,496,496,496,496,200
20230801,114900,58295726,496,496,496,496,19010
20230801,114800,48866766,496,496,496,496,0
20230801,114700,48866766,496,496,496,496,5
20230801,114600,48864286,496,496,496,496,10
20230801,114500,48859326,496,496,496,496,0
20230801,114400,48859326,496,496,496,496,8
20230801,114300,48855358,495,495,495,495,0
20230801,114200,48855358,495,495,495,495,0
20230801,114100,48855358,495,495,495,495,1
20230801,114000,48854863,496,496,496,496,30
20230801,113900,48839983,496,496,496,496,10
20230801,113800,48835023,496,496,496,496,103
20230801,113700,48783935,496,496,496,496,2736
20230801,113600,47426879,496,496,496,496,0
20230801,113500,47426879,496,496,496,496,31
20230801,113400,47411503,496,496,496,496,83
20230801,113300,47370335,496,496,496,496,143
20230801,113200,47299407,496,496,496,496,1
20230801,113100,47298911,495,496,496,495,51
20230801,113000,47273616,496,496,496,496,1
20230801,112900,47273120,496,496,496,496,0
20230801,112800,47273120,496,495,496,495,195
20230801,112700,47176545,496,496,496,496,1
20230801,112600,47176049,495,495,495,495,820
20230801,112500,46770149,496,496,496,496,50
20230801,112400,46745349,496,496,496,496,0
20230801,112300,46745349,496,496,496,496,3
20230801,112200,46743861,496,495,496,495,5001
20230801,112100,44268365,496,496,496,496,0
20230801,112000,44268365,496,496,496,496,1145
20230801,111900,43700445,497,497,497,497,5
20230801,111800,43697960,496,496,496,496,4
20230801,111700,43695976,496,496,496,496,2
20230801,111600,43694984,496,496,496,496,1037
20230801,111500,43180632,496,496,496,496,220
20230801,111400,43071512,495,495,495,495,0
20230801,111300,43071512,495,495,495,495,1
20230801,111200,43071017,495,495,495,495,5334
20230801,111100,40430687,495,497,497,495,34666
20230801,111000,23256113,501,501,501,501,1
20230801,110900,23255612,496,500,500,496,16600
20230801,110800,14989483,501,501,501,501,189
20230801,110700,14894794,501,501,501,501,108
20230801,110600,14840686,501,501,501,501,7
20230801,110500,14837179,501,501,501,501,0
20230801,110400,14837179,501,501,501,501,890
20230801,110300,14391289,501,501,501,501,500
20230801,110200,14140789,501,501,501,501,0
20230801,110100,14140789,501,501,501,501,1050
20230801,110000,13614739,501,501,501,501,0
20230801,105900,13614739,501,501,501,501,400
20230801,105800,13414339,501,501,501,501,1
20230801,105700,13413838,501,501,501,501,2000
20230801,105600,12411838,500,500,500,500,0
20230801,105500,12411838,500,500,500,500,0
20230801,105400,12411838,500,500,500,500,2
20230801,105300,12410838,501,500,501,500,12
20230801,105200,12404828,500,500,500,500,1903
20230801,105100,11453328,500,500,500,500,0
20230801,105000,11453328,500,500,500,500,0
20230801,104900,11453328,500,500,500,500,0
20230801,104800,11453328,500,500,500,500,0
20230801,104700,11453328,500,500,500,500,1
20230801,104600,11452828,500,500,500,500,0
20230801,104500,11452828,500,500,500,500,600
20230801,104400,11152828,500,500,500,500,0
20230801,104300,11152828,500,500,500,500,36
20230801,104200,11134828,500,500,500,500,0
20230801,104100,11134828,500,500,500,500,4
20230801,104000,11132828,500,500,500,500,0
20230801,103900,11132828,500,500,500,500,498
20230801,103800,10883828,500,500,500,500,0
20230801,103700,10883828,500,500,500,500,73
20230801,103600,10847328,500,500,500,500,1
20230801,103500,10846828,500,500,500,500,0
20230801,103400,10846828,500,500,500,500,1
20230801,103300,10846328,500,500,500,500,1
20230801,103200,10845828,500,500,500,500,0
20230801,103100,10845828,500,500,500,500,1
20230801,103000,10845328,500,500,500,500,800
20230801,102900,10445328,501,501,501,501,100
20230801,102800,10395228,501,501,501,501,0
20230801,102700,10395228,501,501,501,501,0
20230801,102600,10395228,501,501,501,501,0
20230801,102500,10395228,501,501,501,501,0
20230801,102400,10395228,501,501,501,501,2
20230801,102300,10394226,501,501,501,501,1
20230801,102200,10393725,501,501,501,501,2
20230801,102100,10392723,501,501,501,501,20
20230801,102000,10382703,500,500,500,500,246
20230801,101900,10259703,500,500,500,500,767
20230801,101800,9876203,500,500,500,500,15
20230801,101700,9868703,500,500,500,500,0
20230801,101600,9868703,500,502,502,500,900
20230801,101500,9418192,502,502,502,502,0
20230801,101400,9418192,502,502,502,502,1
20230801,101300,9417690,502,503,503,502,119
20230801,101200,9357932,502,502,502,502,0
20230801,101100,9357932,502,502,502,502,0
20230801,101000,9357932,502,502,502,502,1
20230801,100900,9357430,503,503,503,503,0
20230801,100800,9357430,503,503,503,503,1
20230801,100700,9356927,503,503,503,503,100
20230801,100600,9306627,503,503,503,503,0
20230801,100500,9306627,503,502,503,502,53
20230801,100400,9279971,502,502,502,502,0
20230801,100300,9279971,502,502,502,502,0
20230801,100200,9279971,502,502,502,502,0
20230801,100100,9279971,502,502,502,502,0
20230801,100000,9279971,502,502,502,502,401
20230801,095900,9078669,502,502,502,502,0
20230801,095800,9078669,502,502,502,502,0
20230801,095700,9078669,502,502,502,502,0
20230801,095600,9078669,502,502,502,502,6
20230801,095500,9075657,502,502,502,502,6
20230801,095400,9072645,501,501,501,501,0
20230801,095300,9072645,501,501,501,501,0
20230801,095200,9072645,501,501,501,501,502
20230801,095100,8821143,501,502,502,501,533
20230801,095000,8554088,504,501,504,501,100
20230801,094900,8503845,502,501,502,501,200
20230801,094800,8403584,502,502,502,502,501
20230801,094700,8152082,501,501,501,501,61
20230801,094600,8121521,501,501,501,501,0
20230801,094500,8121521,501,501,501,501,356
20230801,094400,7943165,501,501,501,501,3
20230801,094300,7941662,501,503,503,501,52
20230801,094200,7915539,503,503,503,503,50
20230801,094100,7890389,502,503,503,502,2
20230801,094000,7889384,503,503,503,503,1
20230801,093900,7888881,503,503,503,503,6
20230801,093800,7885863,503,503,504,502,103
20230801,093700,7834067,504,504,504,503,177
20230801,093600,7744930,504,502,504,502,1947
20230801,093500,6765889,502,502,502,502,1
20230801,093400,6765387,506,506,506,506,0
20230801,093300,6765387,506,506,506,506,0
20230801,093200,6765387,506,501,506,501,3335
20230801,093100,5087403,502,501,502,501,3655
20230801,093000,3256239,502,502,502,502,4
20230801,092900,3254231,501,501,501,501,0
20230801,092800,3254231,501,501,501,501,0
20230801,092700,3254231,501,501,501,501,0
20230801,092600,3254231,501,501,501,501,0
20230801,092500,3254231,501,502,502,501,321
20230801,092400,3093090,502,502,502,502,0
20230801,092300,3093090,502,502,502,502,57
20230801,092200,3064476,502,502,502,502,0
20230801,092100,3064476,502,502,502,502,0
20230801,092000,3064476,502,502,502,502,0
20230801,091900,3064476,502,502,502,502,0
20230801,091800,3064476,502,502,502,502,31
20230801,091700,3048914,502,502,502,502,2
20230801,091600,3047910,502,502,502,502,0
20230801,091500,3047910,502,502,502,502,2
20230801,091400,3046906,502,502,502,502,0
20230801,091300,3046906,502,502,502,502,0
20230801,091200,3046906,502,502,502,502,0
20230801,091100,3046906,502,502,502,502,0
20230801,091000,3046906,502,502,502,502,2
20230801,090900,3045902,502,502,502,502,3
20230801,090800,3044396,502,502,502,502,0
20230801,090700,3044396,502,501,502,501,192
20230801,090600,2948122,503,503,503,503,0
20230801,090500,2948122,503,503,503,503,1
20230801,090400,2947619,499,501,501,499,3015
20230801,090300,1442277,500,500,500,500,21
20230801,090200,1431777,507,503,507,498,2334
20230801,090100,262570,507,507,507,507,1
20230801,090000,262063,503,503,503,503,521