KissMeData/019590/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185900,432381332,945,945,945,945,9001
20230801,185800,432381332,945,945,945,945,0
20230801,185700,432381332,945,945,945,945,0
20230801,185600,432381332,945,945,945,945,0
20230801,185500,432381332,945,945,945,945,0
20230801,185400,432381332,945,945,945,945,0
20230801,185300,432381332,945,945,945,945,0
20230801,185200,432381332,945,945,945,945,0
20230801,185100,432381332,945,945,945,945,0
20230801,185000,432381332,945,945,945,945,0
20230801,184900,432381332,945,945,945,945,0
20230801,184800,432381332,945,945,945,945,0
20230801,184700,432381332,945,945,945,945,0
20230801,184600,432381332,945,945,945,945,0
20230801,184500,432381332,945,945,945,945,0
20230801,184400,432381332,945,945,945,945,0
20230801,184300,432381332,945,945,945,945,0
20230801,184200,432381332,945,945,945,945,0
20230801,184100,432381332,945,945,945,945,0
20230801,184000,432381332,945,945,945,945,0
20230801,183900,432381332,945,945,945,945,0
20230801,183800,432381332,945,945,945,945,0
20230801,183700,432381332,945,945,945,945,0
20230801,183600,432381332,945,945,945,945,0
20230801,183500,432381332,945,945,945,945,0
20230801,183400,432381332,945,945,945,945,0
20230801,183300,432381332,945,945,945,945,0
20230801,183200,432381332,945,945,945,945,0
20230801,183100,432381332,945,945,945,945,0
20230801,183000,432381332,945,945,945,945,0
20230801,182900,432381332,945,945,945,945,9001
20230801,182800,432381332,945,945,945,945,0
20230801,182700,432381332,945,945,945,945,0
20230801,182600,432381332,945,945,945,945,0
20230801,182500,432381332,945,945,945,945,0
20230801,182400,432381332,945,945,945,945,0
20230801,182300,432381332,945,945,945,945,0
20230801,182200,432381332,945,945,945,945,0
20230801,182100,432381332,945,945,945,945,0
20230801,182000,432381332,945,945,945,945,0
20230801,181900,432381332,945,945,945,945,0
20230801,181800,432381332,945,945,945,945,0
20230801,181700,432381332,945,945,945,945,0
20230801,181600,432381332,945,945,945,945,0
20230801,181500,432381332,945,945,945,945,0
20230801,181400,432381332,945,945,945,945,0
20230801,181300,432381332,945,945,945,945,0
20230801,181200,432381332,945,945,945,945,0
20230801,181100,432381332,945,945,945,945,0
20230801,181000,432381332,945,945,945,945,0
20230801,180900,432381332,945,945,945,945,0
20230801,180800,432381332,945,945,945,945,0
20230801,180700,432381332,945,945,945,945,0
20230801,180600,432381332,945,945,945,945,0
20230801,180500,432381332,945,945,945,945,0
20230801,180400,432381332,945,945,945,945,0
20230801,180300,432381332,945,945,945,945,0
20230801,180200,432381332,945,945,945,945,0
20230801,180100,432381332,945,945,945,945,0
20230801,180000,432381332,945,945,945,945,0
20230801,175900,432381332,945,945,945,945,9001
20230801,175800,432381332,945,945,945,945,0
20230801,175700,432381332,945,945,945,945,0
20230801,175600,432381332,945,945,945,945,0
20230801,175500,432381332,945,945,945,945,0
20230801,175400,432381332,945,945,945,945,0
20230801,175300,432381332,945,945,945,945,0
20230801,175200,432381332,945,945,945,945,0
20230801,175100,432381332,945,945,945,945,0
20230801,175000,432381332,945,945,945,945,0
20230801,174900,432381332,945,945,945,945,0
20230801,174800,432381332,945,945,945,945,0
20230801,174700,432381332,945,945,945,945,0
20230801,174600,432381332,945,945,945,945,0
20230801,174500,432381332,945,945,945,945,0
20230801,174400,432381332,945,945,945,945,0
20230801,174300,432381332,945,945,945,945,0
20230801,174200,432381332,945,945,945,945,0
20230801,174100,432381332,945,945,945,945,0
20230801,174000,432381332,945,945,945,945,0
20230801,173900,432381332,945,945,945,945,0
20230801,173800,432381332,945,945,945,945,0
20230801,173700,432381332,945,945,945,945,0
20230801,173600,432381332,945,945,945,945,0
20230801,173500,432381332,945,945,945,945,0
20230801,173400,432381332,945,945,945,945,0
20230801,173300,432381332,945,945,945,945,0
20230801,173200,432381332,945,945,945,945,0
20230801,173100,432381332,945,945,945,945,0
20230801,173000,432381332,945,945,945,945,0
20230801,172900,432381332,945,945,945,945,9001
20230801,172800,432381332,945,945,945,945,0
20230801,172700,432381332,945,945,945,945,0
20230801,172600,432381332,945,945,945,945,0
20230801,172500,432381332,945,945,945,945,0
20230801,172400,432381332,945,945,945,945,0
20230801,172300,432381332,945,945,945,945,0
20230801,172200,432381332,945,945,945,945,0
20230801,172100,432381332,945,945,945,945,0
20230801,172000,432381332,945,945,945,945,0
20230801,171900,432381332,945,945,945,945,0
20230801,171800,432381332,945,945,945,945,0
20230801,171700,432381332,945,945,945,945,0
20230801,171600,432381332,945,945,945,945,0
20230801,171500,432381332,945,945,945,945,0
20230801,171400,432381332,945,945,945,945,0
20230801,171300,432381332,945,945,945,945,0
20230801,171200,432381332,945,945,945,945,0
20230801,171100,432381332,945,945,945,945,0
20230801,171000,432381332,945,945,945,945,0
20230801,170900,432381332,945,945,945,945,0
20230801,170800,432381332,945,945,945,945,0
20230801,170700,432381332,945,945,945,945,0
20230801,170600,432381332,945,945,945,945,0
20230801,170500,432381332,945,945,945,945,0
20230801,170400,432381332,945,945,945,945,0
20230801,170300,432381332,945,945,945,945,0
20230801,170200,432381332,945,945,945,945,0
20230801,170100,432381332,945,945,945,945,0
20230801,170000,432381332,945,945,945,945,0
20230801,165900,432381332,945,945,945,945,9001
20230801,165800,432381332,945,945,945,945,0
20230801,165700,432381332,945,945,945,945,0
20230801,165600,432381332,945,945,945,945,0
20230801,165500,432381332,945,945,945,945,0
20230801,165400,432381332,945,945,945,945,0
20230801,165300,432381332,945,945,945,945,0
20230801,165200,432381332,945,945,945,945,0
20230801,165100,432381332,945,945,945,945,0
20230801,165000,432381332,945,945,945,945,0
20230801,164900,432381332,945,945,945,945,0
20230801,164800,432381332,945,945,945,945,0
20230801,164700,432381332,945,945,945,945,0
20230801,164600,432381332,945,945,945,945,0
20230801,164500,432381332,945,945,945,945,0
20230801,164400,432381332,945,945,945,945,0
20230801,164300,432381332,945,945,945,945,0
20230801,164200,432381332,945,945,945,945,0
20230801,164100,432381332,945,945,945,945,0
20230801,164000,432381332,945,945,945,945,0
20230801,163900,432381332,945,945,945,945,0
20230801,163800,432381332,945,945,945,945,0
20230801,163700,432381332,945,945,945,945,0
20230801,163600,432381332,945,945,945,945,0
20230801,163500,432381332,945,945,945,945,0
20230801,163400,432381332,945,945,945,945,0
20230801,163300,432381332,945,945,945,945,0
20230801,163200,432381332,945,945,945,945,0
20230801,163100,432381332,945,945,945,945,0
20230801,163000,432381332,945,945,945,945,0
20230801,162900,432381332,945,945,945,945,9001
20230801,162800,432381332,945,945,945,945,0
20230801,162700,432381332,945,945,945,945,0
20230801,162600,432381332,945,945,945,945,0
20230801,162500,432381332,945,945,945,945,0
20230801,162400,432381332,945,945,945,945,0
20230801,162300,432381332,945,945,945,945,0
20230801,162200,432381332,945,945,945,945,0
20230801,162100,432381332,945,945,945,945,0
20230801,162000,432381332,945,945,945,945,0
20230801,161900,432381332,945,945,945,945,0
20230801,161800,432381332,945,945,945,945,0
20230801,161700,432381332,945,945,945,945,0
20230801,161600,432381332,945,945,945,945,0
20230801,161500,432381332,945,945,945,945,0
20230801,161400,432381332,945,945,945,945,0
20230801,161300,432381332,945,945,945,945,0
20230801,161200,432381332,945,945,945,945,0
20230801,161100,432381332,945,945,945,945,0
20230801,161000,432381332,945,945,945,945,0
20230801,160900,432381332,945,945,945,945,0
20230801,160800,432381332,945,945,945,945,0
20230801,160700,432381332,945,945,945,945,0
20230801,160600,432381332,945,945,945,945,0
20230801,160500,432381332,945,945,945,945,0
20230801,160400,432381332,945,945,945,945,0
20230801,160300,432381332,945,945,945,945,0
20230801,160200,432381332,945,945,945,945,0
20230801,160100,432381332,945,945,945,945,0
20230801,160000,432381332,945,945,945,945,0
20230801,155900,432381332,945,945,945,945,9001
20230801,155800,432381332,945,945,945,945,0
20230801,155700,432381332,945,945,945,945,0
20230801,155600,432381332,945,945,945,945,0
20230801,155500,432381332,945,945,945,945,0
20230801,155400,432381332,945,945,945,945,0
20230801,155300,432381332,945,945,945,945,0
20230801,155200,432381332,945,945,945,945,0
20230801,155100,432381332,945,945,945,945,0
20230801,155000,432381332,945,945,945,945,0
20230801,154900,432381332,945,945,945,945,0
20230801,154800,432381332,945,945,945,945,0
20230801,154700,432381332,945,945,945,945,0
20230801,154600,432381332,945,945,945,945,0
20230801,154500,432381332,945,945,945,945,0
20230801,154400,432381332,945,945,945,945,0
20230801,154300,432381332,945,945,945,945,0
20230801,154200,432381332,945,945,945,945,0
20230801,154100,432381332,945,945,945,945,0
20230801,154000,432381332,945,945,945,945,0
20230801,153900,432381332,945,945,945,945,0
20230801,153800,432381332,945,945,945,945,0
20230801,153700,432381332,945,945,945,945,0
20230801,153600,432381332,945,945,945,945,0
20230801,153500,432381332,945,945,945,945,0
20230801,153400,432381332,945,945,945,945,0
20230801,153300,432381332,945,945,945,945,0
20230801,153200,432381332,945,945,945,945,0
20230801,153100,432381332,945,945,945,945,0
20230801,153000,432381332,945,945,945,945,9001
20230801,152900,423875387,946,946,946,946,0
20230801,152800,423875387,946,946,946,946,0
20230801,152700,423875387,946,946,946,946,0
20230801,152600,423875387,946,946,946,946,0
20230801,152500,423875387,946,946,946,946,0
20230801,152400,423875387,946,946,946,946,0
20230801,152300,423875387,946,946,946,946,0
20230801,152200,423875387,946,946,946,946,0
20230801,152100,423875387,946,946,946,946,0
20230801,152000,423875387,946,946,946,946,0
20230801,151900,423875387,946,946,946,946,0
20230801,151800,423875387,946,939,946,939,22106
20230801,151700,403012455,938,936,938,936,26
20230801,151600,402988116,936,936,936,933,102
20230801,151500,402892647,936,936,936,936,0
20230801,151400,402892647,936,932,936,932,9749
20230801,151300,393803000,932,932,932,932,0
20230801,151200,393803000,932,932,932,932,0
20230801,151100,393803000,932,932,932,932,0
20230801,151000,393803000,932,932,932,932,0
20230801,150900,393803000,932,932,932,932,0
20230801,150800,393803000,932,932,932,932,0
20230801,150700,393803000,932,932,932,932,0
20230801,150600,393803000,932,932,932,932,0
20230801,150500,393803000,932,932,932,932,0
20230801,150400,393803000,932,932,932,932,0
20230801,150300,393803000,932,932,932,932,20
20230801,150200,393784360,932,932,932,932,1
20230801,150100,393783428,930,930,930,930,0
20230801,150000,393783428,930,930,930,930,0
20230801,145900,393783428,930,930,930,930,0
20230801,145800,393783428,930,930,930,930,0
20230801,145700,393783428,930,930,930,930,0
20230801,145600,393783428,930,930,930,930,5
20230801,145500,393778778,930,930,930,930,1301
20230801,145400,392568848,932,932,932,932,1
20230801,145300,392567916,931,931,931,931,0
20230801,145200,392567916,931,931,931,931,2256
20230801,145100,390467580,931,931,931,931,0
20230801,145000,390467580,931,931,931,931,0
20230801,144900,390467580,931,931,931,931,2100
20230801,144800,388512480,931,931,931,931,0
20230801,144700,388512480,931,931,931,931,0
20230801,144600,388512480,931,931,931,931,0
20230801,144500,388512480,931,931,931,931,0
20230801,144400,388512480,931,931,931,931,0
20230801,144300,388512480,931,931,931,931,0
20230801,144200,388512480,931,931,931,931,10
20230801,144100,388503170,932,932,932,932,0
20230801,144000,388503170,932,932,932,932,0
20230801,143900,388503170,932,932,932,932,0
20230801,143800,388503170,932,932,932,932,0
20230801,143700,388503170,932,931,932,927,1789
20230801,143600,386840765,927,929,929,927,2000
20230801,143500,384986356,928,928,928,928,0
20230801,143400,384986356,928,932,932,928,4000
20230801,143300,381270902,933,933,933,933,0
20230801,143200,381270902,933,933,933,933,20
20230801,143100,381252242,934,934,934,934,0
20230801,143000,381252242,934,934,934,934,20
20230801,142900,381233562,934,934,934,934,0
20230801,142800,381233562,934,934,934,934,1
20230801,142700,381232628,932,932,932,932,1086
20230801,142600,380220476,932,932,932,932,0
20230801,142500,380220476,932,932,932,932,0
20230801,142400,380220476,932,932,932,932,0
20230801,142300,380220476,932,932,932,932,0
20230801,142200,380220476,932,932,932,932,0
20230801,142100,380220476,932,932,932,932,0
20230801,142000,380220476,932,932,932,932,1
20230801,141900,380219544,929,929,929,929,0
20230801,141800,380219544,929,929,929,929,0
20230801,141700,380219544,929,929,929,929,0
20230801,141600,380219544,929,929,929,929,39
20230801,141500,380183313,932,932,932,932,0
20230801,141400,380183313,932,932,932,932,0
20230801,141300,380183313,932,932,932,932,1
20230801,141200,380182381,929,929,929,929,0
20230801,141100,380182381,929,929,929,929,11
20230801,141000,380172162,934,934,934,934,0
20230801,140900,380172162,934,934,934,934,0
20230801,140800,380172162,934,934,934,934,0
20230801,140700,380172162,934,934,934,934,0
20230801,140600,380172162,934,934,934,934,0
20230801,140500,380172162,934,934,934,934,0
20230801,140400,380172162,934,934,934,934,0
20230801,140300,380172162,934,934,934,934,0
20230801,140200,380172162,934,934,934,934,0
20230801,140100,380172162,934,934,934,934,0
20230801,140000,380172162,934,934,934,934,0
20230801,135900,380172162,934,934,934,934,500
20230801,135800,379705162,934,934,934,934,0
20230801,135700,379705162,934,934,934,934,0
20230801,135600,379705162,934,934,934,934,0
20230801,135500,379705162,934,934,934,934,27759
20230801,135400,353778256,935,935,935,935,1
20230801,135300,353777321,934,934,934,934,0
20230801,135200,353777321,934,934,934,934,200
20230801,135100,353590521,934,934,934,934,2000
20230801,135000,351722521,934,934,934,934,0
20230801,134900,351722521,934,934,934,934,4000
20230801,134800,347986521,934,934,934,934,0
20230801,134700,347986521,934,934,934,934,6051
20230801,134600,342334887,934,934,934,934,1
20230801,134500,342333953,934,934,934,934,1000
20230801,134400,341399953,934,934,934,934,0
20230801,134300,341399953,934,934,934,934,5074
20230801,134200,336660837,935,935,935,935,0
20230801,134100,336660837,935,935,935,935,1
20230801,134000,336659902,934,934,934,934,0
20230801,133900,336659902,934,934,934,934,0
20230801,133800,336659902,934,935,935,934,400
20230801,133700,336286002,934,934,934,934,0
20230801,133600,336286002,934,934,934,934,0
20230801,133500,336286002,934,934,934,934,8400
20230801,133400,328440402,934,934,934,934,7493
20230801,133300,321441940,934,934,934,934,33198
20230801,133200,290435008,934,934,934,934,45740
20230801,133100,247713848,935,935,935,935,0
20230801,133000,247713848,935,935,935,935,106
20230801,132900,247614738,937,937,937,937,0
20230801,132800,247614738,937,937,937,937,0
20230801,132700,247614738,937,937,937,937,0
20230801,132600,247614738,937,937,937,937,1
20230801,132500,247613801,937,937,937,937,0
20230801,132400,247613801,937,933,937,933,2000
20230801,132300,245744981,927,927,927,927,2500
20230801,132200,243427481,933,928,933,928,1001
20230801,132100,242498548,927,930,930,927,1500
20230801,132000,241107655,933,933,933,933,0
20230801,131900,241107655,933,933,933,933,0
20230801,131800,241107655,933,933,933,933,0
20230801,131700,241107655,933,933,933,933,0
20230801,131600,241107655,933,933,933,933,0
20230801,131500,241107655,933,933,933,933,0
20230801,131400,241107655,933,933,933,933,0
20230801,131300,241107655,933,933,933,933,1
20230801,131200,241106722,930,930,930,930,0
20230801,131100,241106722,930,930,930,930,0
20230801,131000,241106722,930,930,930,930,20
20230801,130900,241088122,930,930,930,930,0
20230801,130800,241088122,930,930,930,930,0
20230801,130700,241088122,930,930,930,930,0
20230801,130600,241088122,930,931,931,930,1502
20230801,130500,239690413,933,933,933,933,0
20230801,130400,239690413,933,933,933,933,1
20230801,130300,239689480,931,931,931,931,0
20230801,130200,239689480,931,931,931,931,225
20230801,130100,239480005,933,933,933,933,3
20230801,130000,239477206,933,933,933,933,0
20230801,125900,239477206,933,933,933,933,0
20230801,125800,239477206,933,933,933,933,0
20230801,125700,239477206,933,933,933,933,1
20230801,125600,239476273,932,932,932,932,0
20230801,125500,239476273,932,932,932,932,1704
20230801,125400,237888145,933,933,933,933,0
20230801,125300,237888145,933,933,933,933,0
20230801,125200,237888145,933,933,933,933,0
20230801,125100,237888145,933,931,933,931,8297
20230801,125000,230158324,931,931,931,931,0
20230801,124900,230158324,931,931,931,931,0
20230801,124800,230158324,931,931,931,931,61
20230801,124700,230101533,931,931,931,931,583
20230801,124600,229558760,931,931,931,931,0
20230801,124500,229558760,931,931,931,931,0
20230801,124400,229558760,931,931,931,931,0
20230801,124300,229558760,931,930,931,930,501
20230801,124200,229092829,930,930,930,930,0
20230801,124100,229092829,930,930,930,930,10000
20230801,124000,219792829,930,929,930,929,1077
20230801,123900,218791240,929,929,929,929,0
20230801,123800,218791240,929,929,929,929,0
20230801,123700,218791240,929,929,929,929,0
20230801,123600,218791240,929,929,929,929,0
20230801,123500,218791240,929,929,929,929,0
20230801,123400,218791240,929,929,929,929,0
20230801,123300,218791240,929,929,929,929,0
20230801,123200,218791240,929,929,929,929,500
20230801,123100,218326740,929,929,929,929,0
20230801,123000,218326740,929,929,929,929,0
20230801,122900,218326740,929,929,929,929,0
20230801,122800,218326740,929,929,929,929,0
20230801,122700,218326740,929,929,929,929,0
20230801,122600,218326740,929,929,929,929,0
20230801,122500,218326740,929,929,929,929,0
20230801,122400,218326740,929,929,929,929,0
20230801,122300,218326740,929,929,929,929,0
20230801,122200,218326740,929,929,929,929,0
20230801,122100,218326740,929,929,929,929,0
20230801,122000,218326740,929,929,929,929,501
20230801,121900,217861311,929,929,929,929,0
20230801,121800,217861311,929,929,929,929,0
20230801,121700,217861311,929,929,929,929,0
20230801,121600,217861311,929,929,929,929,500
20230801,121500,217396811,929,929,929,929,0
20230801,121400,217396811,929,929,929,929,0
20230801,121300,217396811,929,929,929,929,0
20230801,121200,217396811,929,929,929,929,0
20230801,121100,217396811,929,929,929,929,0
20230801,121000,217396811,929,929,929,929,0
20230801,120900,217396811,929,929,929,929,0
20230801,120800,217396811,929,929,929,929,0
20230801,120700,217396811,929,929,929,929,1000
20230801,120600,216467811,928,928,928,928,0
20230801,120500,216467811,928,928,928,928,1000
20230801,120400,215539811,928,928,928,928,0
20230801,120300,215539811,928,928,928,928,1300
20230801,120200,214333411,928,928,928,928,1
20230801,120100,214332483,925,925,925,925,0
20230801,120000,214332483,925,927,927,925,2500
20230801,115900,212017983,925,925,925,925,0
20230801,115800,212017983,925,925,925,925,0
20230801,115700,212017983,925,925,925,925,1000
20230801,115600,211092983,925,925,925,925,50
20230801,115500,211046733,925,925,925,925,1
20230801,115400,211045808,924,926,926,924,13178
20230801,115300,198866941,927,927,927,927,0
20230801,115200,198866941,927,927,927,927,0
20230801,115100,198866941,927,927,927,927,0
20230801,115000,198866941,927,927,927,927,0
20230801,114900,198866941,927,927,927,927,0
20230801,114800,198866941,927,927,927,927,0
20230801,114700,198866941,927,927,927,927,0
20230801,114600,198866941,927,927,927,927,0
20230801,114500,198866941,927,927,927,927,0
20230801,114400,198866941,927,927,927,927,10
20230801,114300,198857671,927,927,927,927,0
20230801,114200,198857671,927,927,927,927,0
20230801,114100,198857671,927,927,927,927,0
20230801,114000,198857671,927,927,927,927,0
20230801,113900,198857671,927,927,927,927,0
20230801,113800,198857671,927,927,927,927,0
20230801,113700,198857671,927,927,927,927,0
20230801,113600,198857671,927,927,927,927,220
20230801,113500,198653731,927,927,927,927,5
20230801,113400,198649096,927,927,927,927,0
20230801,113300,198649096,927,927,927,927,0
20230801,113200,198649096,927,927,927,927,1
20230801,113100,198648169,924,924,924,924,0
20230801,113000,198648169,924,924,924,924,0
20230801,112900,198648169,924,924,924,924,280
20230801,112800,198389449,925,928,928,925,2908
20230801,112700,195698125,928,928,928,928,61
20230801,112600,195641517,928,928,928,928,0
20230801,112500,195641517,928,928,928,928,0
20230801,112400,195641517,928,928,928,928,1
20230801,112300,195640589,925,925,925,925,0
20230801,112200,195640589,925,925,925,925,66
20230801,112100,195579539,925,925,925,925,27
20230801,112000,195554564,925,925,925,925,174
20230801,111900,195393614,925,925,925,925,1536
20230801,111800,193972814,925,926,926,925,4579
20230801,111700,189737238,926,926,926,926,0
20230801,111600,189737238,926,926,926,925,1206
20230801,111500,188620483,927,927,927,926,3
20230801,111400,188617703,926,927,927,926,9
20230801,111300,188609368,928,928,928,928,350
20230801,111200,188284568,928,928,928,928,1000
20230801,111100,187356568,928,928,928,928,0
20230801,111000,187356568,928,928,928,928,0
20230801,110900,187356568,928,928,928,928,150
20230801,110800,187217368,928,928,928,928,0
20230801,110700,187217368,928,928,928,928,0
20230801,110600,187217368,928,928,928,928,0
20230801,110500,187217368,928,928,928,928,0
20230801,110400,187217368,928,928,928,928,1
20230801,110300,187216440,927,927,927,927,0
20230801,110200,187216440,927,927,927,927,0
20230801,110100,187216440,927,927,927,927,0
20230801,110000,187216440,927,927,927,927,1
20230801,105900,187215513,927,927,927,927,1
20230801,105800,187214586,928,928,928,928,0
20230801,105700,187214586,928,928,928,928,0
20230801,105600,187214586,928,928,928,928,0
20230801,105500,187214586,928,928,928,928,3
20230801,105400,187211802,928,928,928,928,1000
20230801,105300,186283802,926,926,926,926,0
20230801,105200,186283802,926,928,928,926,4737
20230801,105100,181894599,929,929,929,929,0
20230801,105000,181894599,929,929,929,929,1
20230801,104900,181893670,929,929,929,929,0
20230801,104800,181893670,929,929,929,929,7
20230801,104700,181887167,928,928,928,928,0
20230801,104600,181887167,928,928,928,928,0
20230801,104500,181887167,928,928,928,928,0
20230801,104400,181887167,928,928,928,928,0
20230801,104300,181887167,928,928,928,928,0
20230801,104200,181887167,928,929,929,928,1002
20230801,104100,180956310,927,927,927,927,0
20230801,104000,180956310,927,927,927,927,0
20230801,103900,180956310,927,927,927,927,3
20230801,103800,180953529,929,929,929,929,100
20230801,103700,180860629,929,927,929,926,12600
20230801,103600,169188879,926,926,926,926,0
20230801,103500,169188879,926,926,926,926,0
20230801,103400,169188879,926,926,926,926,0
20230801,103300,169188879,926,926,926,926,0
20230801,103200,169188879,926,926,926,926,0
20230801,103100,169188879,926,926,926,926,0
20230801,103000,169188879,926,926,926,926,0
20230801,102900,169188879,926,926,926,926,0
20230801,102800,169188879,926,926,926,926,0
20230801,102700,169188879,926,926,926,926,0
20230801,102600,169188879,926,927,927,926,600
20230801,102500,168632779,926,926,926,926,0
20230801,102400,168632779,926,926,926,926,10000
20230801,102300,159372779,932,932,932,932,0
20230801,102200,159372779,932,932,932,932,0
20230801,102100,159372779,932,932,932,932,0
20230801,102000,159372779,932,932,932,932,0
20230801,101900,159372779,932,932,932,932,0
20230801,101800,159372779,932,932,932,932,0
20230801,101700,159372779,932,932,932,932,0
20230801,101600,159372779,932,932,932,932,1
20230801,101500,159371847,925,928,928,925,38422
20230801,101400,123805004,928,928,928,928,0
20230801,101300,123805004,928,931,934,928,12001
20230801,101200,112661805,931,931,931,931,0
20230801,101100,112661805,931,931,931,931,0
20230801,101000,112661805,931,931,931,931,0
20230801,100900,112661805,931,931,931,931,0
20230801,100800,112661805,931,931,931,931,0
20230801,100700,112661805,931,931,931,931,0
20230801,100600,112661805,931,931,931,931,0
20230801,100500,112661805,931,930,931,930,22
20230801,100400,112641324,930,931,931,930,3
20230801,100300,112638532,931,931,931,931,2527
20230801,100200,110285895,937,937,937,937,0
20230801,100100,110285895,937,937,937,937,1
20230801,100000,110284958,931,931,931,931,16
20230801,095900,110270062,939,939,939,939,0
20230801,095800,110270062,939,939,939,939,0
20230801,095700,110270062,939,939,939,939,0
20230801,095600,110270062,939,939,939,939,0
20230801,095500,110270062,939,939,939,939,0
20230801,095400,110270062,939,939,939,939,0
20230801,095300,110270062,939,936,939,936,513
20230801,095200,109788933,928,928,928,928,6
20230801,095100,109783365,925,932,932,925,20000
20230801,095000,91209571,936,936,936,936,0
20230801,094900,91209571,936,936,936,936,0
20230801,094800,91209571,936,935,936,935,5000
20230801,094700,86530071,936,936,936,936,0
20230801,094600,86530071,936,936,936,936,0
20230801,094500,86530071,936,936,936,936,0
20230801,094400,86530071,936,931,936,930,10
20230801,094300,86520748,934,934,934,934,0
20230801,094200,86520748,934,933,934,933,1730
20230801,094100,84906657,930,930,930,930,300
20230801,094000,84627657,933,933,933,933,0
20230801,093900,84627657,933,933,933,933,0
20230801,093800,84627657,933,933,933,933,5
20230801,093700,84622992,933,933,933,933,0
20230801,093600,84622992,933,933,933,933,0
20230801,093500,84622992,933,933,933,933,1
20230801,093400,84622059,932,932,932,932,0
20230801,093300,84622059,932,932,932,932,0
20230801,093200,84622059,932,932,932,932,1154
20230801,093100,83546531,932,931,932,931,5000
20230801,093000,78887798,930,930,930,930,0
20230801,092900,78887798,930,930,930,930,6
20230801,092800,78882218,930,930,930,930,20
20230801,092700,78863618,929,929,929,929,3
20230801,092600,78860831,929,929,929,929,0
20230801,092500,78860831,929,929,929,929,23
20230801,092400,78839464,929,929,929,928,192
20230801,092300,78661098,929,930,930,929,481
20230801,092200,78213772,925,925,925,925,0
20230801,092100,78213772,925,925,925,925,0
20230801,092000,78213772,925,925,925,924,3110
20230801,091900,75339384,925,926,926,925,900
20230801,091800,74506874,925,932,932,925,1200
20230801,091700,73395474,932,932,932,932,0
20230801,091600,73395474,932,932,932,932,0
20230801,091500,73395474,932,930,932,930,3123
20230801,091400,70485797,932,931,932,925,5344
20230801,091300,65528583,932,932,932,932,0
20230801,091200,65528583,932,932,932,932,1
20230801,091100,65527651,923,936,936,923,20131
20230801,091000,46929245,937,937,937,937,0
20230801,090900,46929245,937,937,937,937,0
20230801,090800,46929245,937,937,937,937,0
20230801,090700,46929245,937,937,937,937,0
20230801,090600,46929245,937,937,937,937,10
20230801,090500,46919875,937,937,937,937,1
20230801,090400,46918938,930,938,938,930,49922
20230801,090300,92110,946,946,946,946,0
20230801,090200,92110,946,938,946,938,79
20230801,090100,18000,946,938,946,938,2
20230801,090000,16116,948,948,948,948,17