KissMeData/038880/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,191200,302817439,525,525,525,525,10321
20230804,191100,302817439,525,525,525,525,0
20230804,191000,302817439,525,525,525,525,0
20230804,190900,302817439,525,525,525,525,0
20230804,190800,302817439,525,525,525,525,0
20230804,190700,302817439,525,525,525,525,0
20230804,190600,302817439,525,525,525,525,0
20230804,190500,302817439,525,525,525,525,0
20230804,190400,302817439,525,525,525,525,0
20230804,190300,302817439,525,525,525,525,0
20230804,190200,302817439,525,525,525,525,0
20230804,190100,302817439,525,525,525,525,0
20230804,190000,302817439,525,525,525,525,0
20230804,185900,302817439,525,525,525,525,0
20230804,185800,302817439,525,525,525,525,0
20230804,185700,302817439,525,525,525,525,0
20230804,185600,302817439,525,525,525,525,0
20230804,185500,302817439,525,525,525,525,0
20230804,185400,302817439,525,525,525,525,0
20230804,185300,302817439,525,525,525,525,0
20230804,185200,302817439,525,525,525,525,0
20230804,185100,302817439,525,525,525,525,0
20230804,185000,302817439,525,525,525,525,0
20230804,184900,302817439,525,525,525,525,0
20230804,184800,302817439,525,525,525,525,0
20230804,184700,302817439,525,525,525,525,0
20230804,184600,302817439,525,525,525,525,0
20230804,184500,302817439,525,525,525,525,0
20230804,184400,302817439,525,525,525,525,0
20230804,184300,302817439,525,525,525,525,0
20230804,184200,302817439,525,525,525,525,10321
20230804,184100,302817439,525,525,525,525,0
20230804,184000,302817439,525,525,525,525,0
20230804,183900,302817439,525,525,525,525,0
20230804,183800,302817439,525,525,525,525,0
20230804,183700,302817439,525,525,525,525,0
20230804,183600,302817439,525,525,525,525,0
20230804,183500,302817439,525,525,525,525,0
20230804,183400,302817439,525,525,525,525,0
20230804,183300,302817439,525,525,525,525,0
20230804,183200,302817439,525,525,525,525,0
20230804,183100,302817439,525,525,525,525,0
20230804,183000,302817439,525,525,525,525,0
20230804,182900,302817439,525,525,525,525,0
20230804,182800,302817439,525,525,525,525,0
20230804,182700,302817439,525,525,525,525,0
20230804,182600,302817439,525,525,525,525,0
20230804,182500,302817439,525,525,525,525,0
20230804,182400,302817439,525,525,525,525,0
20230804,182300,302817439,525,525,525,525,0
20230804,182200,302817439,525,525,525,525,0
20230804,182100,302817439,525,525,525,525,0
20230804,182000,302817439,525,525,525,525,0
20230804,181900,302817439,525,525,525,525,0
20230804,181800,302817439,525,525,525,525,0
20230804,181700,302817439,525,525,525,525,0
20230804,181600,302817439,525,525,525,525,0
20230804,181500,302817439,525,525,525,525,0
20230804,181400,302817439,525,525,525,525,0
20230804,181300,302817439,525,525,525,525,0
20230804,181200,302817439,525,525,525,525,10321
20230804,181100,302817439,525,525,525,525,0
20230804,181000,302817439,525,525,525,525,0
20230804,180900,302817439,525,525,525,525,0
20230804,180800,302817439,525,525,525,525,0
20230804,180700,302817439,525,525,525,525,0
20230804,180600,302817439,525,525,525,525,0
20230804,180500,302817439,525,525,525,525,0
20230804,180400,302817439,525,525,525,525,0
20230804,180300,302817439,525,525,525,525,0
20230804,180200,302817439,525,525,525,525,0
20230804,180100,302817439,525,525,525,525,0
20230804,180000,302817439,525,525,525,525,0
20230804,175900,302817439,525,525,525,525,0
20230804,175800,302817439,525,525,525,525,0
20230804,175700,302817439,525,525,525,525,0
20230804,175600,302817439,525,525,525,525,0
20230804,175500,302817439,525,525,525,525,0
20230804,175400,302817439,525,525,525,525,0
20230804,175300,302817439,525,525,525,525,0
20230804,175200,302817439,525,525,525,525,0
20230804,175100,302817439,525,525,525,525,0
20230804,175000,302817439,525,525,525,525,0
20230804,174900,302817439,525,525,525,525,0
20230804,174800,302817439,525,525,525,525,0
20230804,174700,302817439,525,525,525,525,0
20230804,174600,302817439,525,525,525,525,0
20230804,174500,302817439,525,525,525,525,0
20230804,174400,302817439,525,525,525,525,0
20230804,174300,302817439,525,525,525,525,0
20230804,174200,302817439,525,525,525,525,10321
20230804,174100,302817439,525,525,525,525,0
20230804,174000,302817439,525,525,525,525,0
20230804,173900,302817439,525,525,525,525,0
20230804,173800,302817439,525,525,525,525,0
20230804,173700,302817439,525,525,525,525,0
20230804,173600,302817439,525,525,525,525,0
20230804,173500,302817439,525,525,525,525,0
20230804,173400,302817439,525,525,525,525,0
20230804,173300,302817439,525,525,525,525,0
20230804,173200,302817439,525,525,525,525,0
20230804,173100,302817439,525,525,525,525,0
20230804,173000,302817439,525,525,525,525,0
20230804,172900,302817439,525,525,525,525,0
20230804,172800,302817439,525,525,525,525,0
20230804,172700,302817439,525,525,525,525,0
20230804,172600,302817439,525,525,525,525,0
20230804,172500,302817439,525,525,525,525,0
20230804,172400,302817439,525,525,525,525,0
20230804,172300,302817439,525,525,525,525,0
20230804,172200,302817439,525,525,525,525,0
20230804,172100,302817439,525,525,525,525,0
20230804,172000,302817439,525,525,525,525,0
20230804,171900,302817439,525,525,525,525,0
20230804,171800,302817439,525,525,525,525,0
20230804,171700,302817439,525,525,525,525,0
20230804,171600,302817439,525,525,525,525,0
20230804,171500,302817439,525,525,525,525,0
20230804,171400,302817439,525,525,525,525,0
20230804,171300,302817439,525,525,525,525,0
20230804,171200,302817439,525,525,525,525,10321
20230804,171100,302817439,525,525,525,525,0
20230804,171000,302817439,525,525,525,525,0
20230804,170900,302817439,525,525,525,525,0
20230804,170800,302817439,525,525,525,525,0
20230804,170700,302817439,525,525,525,525,0
20230804,170600,302817439,525,525,525,525,0
20230804,170500,302817439,525,525,525,525,0
20230804,170400,302817439,525,525,525,525,0
20230804,170300,302817439,525,525,525,525,0
20230804,170200,302817439,525,525,525,525,0
20230804,170100,302817439,525,525,525,525,0
20230804,170000,302817439,525,525,525,525,0
20230804,165900,302817439,525,525,525,525,0
20230804,165800,302817439,525,525,525,525,0
20230804,165700,302817439,525,525,525,525,0
20230804,165600,302817439,525,525,525,525,0
20230804,165500,302817439,525,525,525,525,0
20230804,165400,302817439,525,525,525,525,0
20230804,165300,302817439,525,525,525,525,0
20230804,165200,302817439,525,525,525,525,0
20230804,165100,302817439,525,525,525,525,0
20230804,165000,302817439,525,525,525,525,0
20230804,164900,302817439,525,525,525,525,0
20230804,164800,302817439,525,525,525,525,0
20230804,164700,302817439,525,525,525,525,0
20230804,164600,302817439,525,525,525,525,0
20230804,164500,302817439,525,525,525,525,0
20230804,164400,302817439,525,525,525,525,0
20230804,164300,302817439,525,525,525,525,0
20230804,164200,302817439,525,525,525,525,10321
20230804,164100,302817439,525,525,525,525,0
20230804,164000,302817439,525,525,525,525,0
20230804,163900,302817439,525,525,525,525,0
20230804,163800,302817439,525,525,525,525,0
20230804,163700,302817439,525,525,525,525,0
20230804,163600,302817439,525,525,525,525,0
20230804,163500,302817439,525,525,525,525,0
20230804,163400,302817439,525,525,525,525,0
20230804,163300,302817439,525,525,525,525,0
20230804,163200,302817439,525,525,525,525,0
20230804,163100,302817439,525,525,525,525,0
20230804,163000,302817439,525,525,525,525,0
20230804,162900,302817439,525,525,525,525,0
20230804,162800,302817439,525,525,525,525,0
20230804,162700,302817439,525,525,525,525,0
20230804,162600,302817439,525,525,525,525,0
20230804,162500,302817439,525,525,525,525,0
20230804,162400,302817439,525,525,525,525,0
20230804,162300,302817439,525,525,525,525,0
20230804,162200,302817439,525,525,525,525,0
20230804,162100,302817439,525,525,525,525,0
20230804,162000,302817439,525,525,525,525,0
20230804,161900,302817439,525,525,525,525,0
20230804,161800,302817439,525,525,525,525,0
20230804,161700,302817439,525,525,525,525,0
20230804,161600,302817439,525,525,525,525,0
20230804,161500,302817439,525,525,525,525,0
20230804,161400,302817439,525,525,525,525,0
20230804,161300,302817439,525,525,525,525,0
20230804,161200,302817439,525,525,525,525,10321
20230804,161100,302817439,525,525,525,525,0
20230804,161000,302817439,525,525,525,525,0
20230804,160900,302817439,525,525,525,525,0
20230804,160800,302817439,525,525,525,525,0
20230804,160700,302817439,525,525,525,525,0
20230804,160600,302817439,525,525,525,525,0
20230804,160500,302817439,525,525,525,525,0
20230804,160400,302817439,525,525,525,525,0
20230804,160300,302817439,525,525,525,525,0
20230804,160200,302817439,525,525,525,525,0
20230804,160100,302817439,525,525,525,525,0
20230804,160000,302817439,525,525,525,525,0
20230804,155900,302817439,525,525,525,525,0
20230804,155800,302817439,525,525,525,525,0
20230804,155700,302817439,525,525,525,525,0
20230804,155600,302817439,525,525,525,525,0
20230804,155500,302817439,525,525,525,525,0
20230804,155400,302817439,525,525,525,525,0
20230804,155300,302817439,525,525,525,525,0
20230804,155200,302817439,525,525,525,525,0
20230804,155100,302817439,525,525,525,525,0
20230804,155000,302817439,525,525,525,525,0
20230804,154900,302817439,525,525,525,525,0
20230804,154800,302817439,525,525,525,525,0
20230804,154700,302817439,525,525,525,525,0
20230804,154600,302817439,525,525,525,525,0
20230804,154500,302817439,525,525,525,525,0
20230804,154400,302817439,525,525,525,525,0
20230804,154300,302817439,525,525,525,525,0
20230804,154200,302817439,525,525,525,525,10321
20230804,154100,302817439,525,525,525,525,0
20230804,154000,302817439,525,525,525,525,0
20230804,153900,302817439,525,525,525,525,0
20230804,153800,302817439,525,525,525,525,0
20230804,153700,302817439,525,525,525,525,0
20230804,153600,302817439,525,525,525,525,0
20230804,153500,302817439,525,525,525,525,0
20230804,153400,302817439,525,525,525,525,0
20230804,153300,302817439,525,525,525,525,0
20230804,153200,302817439,525,525,525,525,0
20230804,153100,302817439,525,525,525,525,0
20230804,153000,302817439,525,525,525,525,10321
20230804,152900,297398914,525,525,525,525,0
20230804,152800,297398914,525,525,525,525,0
20230804,152700,297398914,525,525,525,525,0
20230804,152600,297398914,525,525,525,525,0
20230804,152500,297398914,525,525,525,525,0
20230804,152400,297398914,525,525,525,525,0
20230804,152300,297398914,525,525,525,525,0
20230804,152200,297398914,525,525,525,525,0
20230804,152100,297398914,525,525,525,525,0
20230804,152000,297398914,525,525,525,525,0
20230804,151900,297398914,525,526,527,525,803
20230804,151800,296976195,527,527,527,526,2705
20230804,151700,295553164,527,527,527,527,15
20230804,151600,295545259,527,526,527,526,35
20230804,151500,295526842,527,527,527,527,554
20230804,151400,295234884,527,527,527,527,1020
20230804,151300,294697344,527,527,527,527,23
20230804,151200,294685223,527,527,527,527,101
20230804,151100,294631996,527,527,527,527,9775
20230804,151000,289480571,527,527,527,527,5987
20230804,150900,286325422,527,527,527,526,9
20230804,150800,286320686,526,526,526,526,100
20230804,150700,286268086,526,526,526,526,96
20230804,150600,286217590,526,526,526,526,2616
20230804,150500,284841574,526,526,526,526,0
20230804,150400,284841574,526,525,526,525,2
20230804,150300,284840523,526,526,526,526,0
20230804,150200,284840523,526,526,526,526,1
20230804,150100,284839997,525,525,525,525,4
20230804,150000,284837897,526,526,526,526,1
20230804,145900,284837371,525,525,526,525,27
20230804,145800,284823195,526,526,526,525,54
20230804,145700,284794793,527,526,527,526,53
20230804,145600,284766914,526,526,526,526,7
20230804,145500,284763232,527,526,527,525,4744
20230804,145400,282272627,527,527,527,526,1823
20230804,145300,281313727,527,526,527,526,10
20230804,145200,281308465,526,527,527,526,6
20230804,145100,281305306,527,526,527,526,224
20230804,145000,281187458,526,526,526,526,2583
20230804,144900,279828800,526,526,527,526,10011
20230804,144800,274562005,526,525,526,525,2907
20230804,144700,273035819,525,525,525,525,8768
20230804,144600,268432619,525,525,525,525,1630
20230804,144500,267576869,525,525,525,525,2052
20230804,144400,266499569,525,525,525,525,1025
20230804,144300,265961444,525,525,525,525,317
20230804,144200,265795019,525,525,525,525,0
20230804,144100,265795019,525,525,525,525,0
20230804,144000,265795019,525,525,525,525,7001
20230804,143900,262119494,524,525,525,524,7
20230804,143800,262115825,524,524,524,524,300
20230804,143700,261958625,524,524,524,524,3
20230804,143600,261957053,525,524,525,524,689
20230804,143500,261596016,524,524,524,524,245
20230804,143400,261467636,524,524,524,524,605
20230804,143300,261150616,524,524,524,524,200
20230804,143200,261045816,524,524,524,524,2284
20230804,143100,259849000,525,525,525,525,200
20230804,143000,259744000,525,525,525,525,8
20230804,142900,259739800,524,524,524,524,0
20230804,142800,259739800,524,524,524,524,2211
20230804,142700,258581236,524,525,525,524,445
20230804,142600,258347641,524,524,524,524,444
20230804,142500,258114985,524,523,524,523,4
20230804,142400,258112890,524,524,524,524,200
20230804,142300,258008090,524,524,524,524,5
20230804,142200,258005470,524,525,525,524,4041
20230804,142100,255887569,525,525,525,525,460
20230804,142000,255646069,525,525,525,525,10
20230804,141900,255640819,524,525,525,524,1104
20230804,141800,255061222,525,525,525,525,12
20230804,141700,255054922,524,523,524,523,6486
20230804,141600,251661878,524,523,524,523,3
20230804,141500,251660308,524,524,524,524,0
20230804,141400,251660308,524,524,524,524,0
20230804,141300,251660308,524,524,524,524,1
20230804,141200,251659784,523,523,523,523,5045
20230804,141100,249021249,523,523,523,521,7279
20230804,141000,245222947,523,523,523,523,24
20230804,140900,245210395,523,523,523,523,12
20230804,140800,245204119,523,523,523,523,27
20230804,140700,245189998,523,523,523,523,0
20230804,140600,245189998,523,523,523,523,308
20230804,140500,245028914,523,523,523,523,0
20230804,140400,245028914,523,523,523,523,2647
20230804,140300,243644533,523,523,523,523,0
20230804,140200,243644533,523,523,523,523,32
20230804,140100,243627797,523,523,523,523,20
20230804,140000,243617337,523,523,523,523,7
20230804,135900,243613676,523,523,523,523,0
20230804,135800,243613676,523,523,523,523,10
20230804,135700,243608446,523,523,523,523,2119
20230804,135600,242500209,523,523,523,523,17
20230804,135500,242491318,523,523,523,523,206
20230804,135400,242383580,523,523,523,523,0
20230804,135300,242383580,523,523,523,523,20
20230804,135200,242373120,523,522,523,522,216
20230804,135100,242260367,523,523,523,523,3
20230804,135000,242258798,523,523,523,523,11
20230804,134900,242253045,523,523,523,523,0
20230804,134800,242253045,523,523,523,523,0
20230804,134700,242253045,523,523,523,523,12
20230804,134600,242246769,523,523,523,523,10
20230804,134500,242241539,523,522,523,521,9199
20230804,134400,237448818,523,523,523,523,1
20230804,134300,237448295,522,522,522,522,300
20230804,134200,237291695,522,522,522,522,3000
20230804,134100,235725695,523,523,523,523,0
20230804,134000,235725695,523,523,523,523,7
20230804,133900,235722034,523,523,523,523,0
20230804,133800,235722034,523,523,523,523,1
20230804,133700,235721511,523,522,523,522,1841
20230804,133600,234760508,522,522,522,522,7
20230804,133500,234756854,522,522,522,522,591
20230804,133400,234448352,522,522,522,522,11
20230804,133300,234442610,522,522,522,522,18551
20230804,133200,224758988,523,521,523,521,4455
20230804,133100,222433465,521,523,523,521,10007
20230804,133000,217219807,523,522,523,522,17
20230804,132900,217210923,523,523,523,523,401
20230804,132800,217001200,523,522,523,522,21
20230804,132700,216990237,522,522,522,522,0
20230804,132600,216990237,522,522,522,522,10
20230804,132500,216985017,521,521,521,521,1500
20230804,132400,216203517,521,521,521,521,0
20230804,132300,216203517,521,521,521,521,5000
20230804,132200,213598517,522,522,522,522,101
20230804,132100,213545795,521,521,521,521,9047
20230804,132000,208832308,521,521,521,521,0
20230804,131900,208832308,521,522,522,521,10090
20230804,131800,203574344,523,523,523,523,2
20230804,131700,203573298,523,523,523,523,2
20230804,131600,203572252,523,523,523,523,132
20230804,131500,203503216,522,522,522,522,730
20230804,131400,203122156,523,523,523,523,139
20230804,131300,203049459,523,523,523,523,6
20230804,131200,203046321,521,521,521,521,0
20230804,131100,203046321,521,521,521,521,12
20230804,131000,203040069,521,523,523,521,2008
20230804,130900,201993873,523,523,523,523,2000
20230804,130800,200947873,522,523,523,522,205
20230804,130700,200840862,522,522,522,522,55
20230804,130600,200812152,522,522,522,522,29
20230804,130500,200797014,522,522,522,522,111
20230804,130400,200739072,522,522,522,522,2
20230804,130300,200738028,521,522,522,521,17
20230804,130200,200729155,522,522,522,522,150
20230804,130100,200650855,522,522,522,522,19
20230804,130000,200640937,522,522,522,522,37
20230804,125900,200621623,521,521,521,521,4
20230804,125800,200619539,521,521,521,521,400
20230804,125700,200411139,521,521,521,521,41
20230804,125600,200389778,521,522,523,521,9972
20230804,125500,195194166,522,522,522,522,1010
20230804,125400,194666946,522,522,522,522,0
20230804,125300,194666946,522,522,522,522,1
20230804,125200,194666424,521,521,521,521,0
20230804,125100,194666424,521,521,521,521,0
20230804,125000,194666424,521,521,521,521,0
20230804,124900,194666424,521,522,522,521,7400
20230804,124800,190810724,522,522,522,522,100
20230804,124700,190758524,522,522,522,522,9
20230804,124600,190753826,522,522,522,522,3007
20230804,124500,189184172,522,522,522,522,100
20230804,124400,189131972,522,522,522,522,1000
20230804,124300,188609972,521,521,521,521,0
20230804,124200,188609972,521,521,521,521,2
20230804,124100,188608930,521,521,521,521,1
20230804,124000,188608409,522,522,522,522,8
20230804,123900,188604233,522,522,522,522,18
20230804,123800,188594837,522,522,522,522,0
20230804,123700,188594837,522,522,522,522,0
20230804,123600,188594837,522,522,522,521,117
20230804,123500,188533768,522,522,522,521,24
20230804,123400,188521241,521,522,522,521,15
20230804,123300,188513412,522,521,522,521,11
20230804,123200,188507671,522,522,522,521,15
20230804,123100,188499849,522,521,522,521,13
20230804,123000,188493074,521,521,521,520,216
20230804,122900,188380563,521,521,521,521,103
20230804,122800,188326900,521,521,521,521,4
20230804,122700,188324816,521,521,521,521,0
20230804,122600,188324816,521,521,521,521,8
20230804,122500,188320648,521,521,521,521,0
20230804,122400,188320648,521,521,521,521,22
20230804,122300,188309186,521,521,521,521,0
20230804,122200,188309186,521,521,522,521,4282
20230804,122100,186078263,522,522,522,521,28
20230804,122000,186063651,522,522,522,522,8
20230804,121900,186059475,522,522,522,522,77
20230804,121800,186019281,521,521,521,521,5
20230804,121700,186016676,521,521,521,521,10657
20230804,121600,180464379,522,522,522,521,2014
20230804,121500,179415071,521,521,521,521,10000
20230804,121400,174205071,522,523,523,522,4
20230804,121300,174202980,523,523,523,523,100
20230804,121200,174150680,523,523,523,523,0
20230804,121100,174150680,523,522,523,522,302
20230804,121000,173992754,523,523,523,523,508
20230804,120900,173727070,523,523,523,523,789
20230804,120800,173314423,523,523,523,523,3000
20230804,120700,171745423,523,523,523,523,0
20230804,120600,171745423,523,523,523,522,7351
20230804,120500,167905812,524,524,524,524,506
20230804,120400,167640668,524,524,524,524,0
20230804,120300,167640668,524,524,524,524,0
20230804,120200,167640668,524,524,524,524,10
20230804,120100,167635428,523,523,523,523,1
20230804,120000,167634905,523,523,523,523,9
20230804,115900,167630198,523,523,523,523,60
20230804,115800,167598818,523,523,523,523,65
20230804,115700,167564823,523,523,523,523,0
20230804,115600,167564823,523,523,523,523,0
20230804,115500,167564823,523,523,523,523,1014
20230804,115400,167034501,523,523,523,523,0
20230804,115300,167034501,523,523,523,523,0
20230804,115200,167034501,523,523,523,523,0
20230804,115100,167034501,523,523,523,523,17
20230804,115000,167025610,523,524,524,523,9
20230804,114900,167020895,524,524,524,524,1
20230804,114800,167020371,524,524,524,524,8
20230804,114700,167016179,521,521,521,521,0
20230804,114600,167016179,521,522,522,521,542
20230804,114500,166733795,521,521,521,521,39
20230804,114400,166713476,521,521,521,521,364
20230804,114300,166523832,521,521,521,521,710
20230804,114200,166153922,521,521,521,520,391
20230804,114100,165950212,521,521,521,521,122
20230804,114000,165886650,520,521,521,520,113
20230804,113900,165827783,521,521,521,521,1
20230804,113800,165827262,520,520,520,520,1000
20230804,113700,165307262,521,521,521,521,272
20230804,113600,165165550,521,521,521,521,85
20230804,113500,165121265,521,521,521,521,50
20230804,113400,165095215,521,521,521,521,4
20230804,113300,165093131,521,521,521,521,105
20230804,113200,165038426,521,521,521,521,123
20230804,113100,164974343,521,521,521,520,4221
20230804,113000,162775629,521,521,521,521,200
20230804,112900,162671429,521,521,521,521,7702
20230804,112800,158658687,521,521,521,521,252
20230804,112700,158527395,521,521,521,521,3
20230804,112600,158525832,521,522,522,521,4234
20230804,112500,156319855,521,521,521,521,3
20230804,112400,156318292,521,521,521,521,1422
20230804,112300,155577430,522,522,522,522,10
20230804,112200,155572210,521,524,524,521,17246
20230804,112100,146582025,524,524,524,524,5130
20230804,112000,143893905,524,524,524,524,407
20230804,111900,143680637,524,523,524,523,2910
20230804,111800,142158674,523,523,523,523,204
20230804,111700,142051982,523,523,523,523,475
20230804,111600,141803557,523,523,523,523,2017
20230804,111500,140748666,523,522,523,522,50
20230804,111400,140722536,522,522,522,522,41
20230804,111300,140701134,523,523,523,523,103
20230804,111200,140647265,523,523,523,523,763
20230804,111100,140248216,523,523,523,523,28
20230804,111000,140233572,522,522,522,522,2
20230804,110900,140232528,522,522,522,522,0
20230804,110800,140232528,522,522,522,522,0
20230804,110700,140232528,522,522,522,522,59
20230804,110600,140201730,522,522,522,522,14
20230804,110500,140194422,521,523,523,521,11
20230804,110400,140188687,523,523,523,523,0
20230804,110300,140188687,523,523,523,523,200
20230804,110200,140084087,523,523,523,523,19
20230804,110100,140074150,521,522,522,521,971
20230804,110000,139567849,523,523,523,523,0
20230804,105900,139567849,523,523,523,523,0
20230804,105800,139567849,523,523,523,523,4
20230804,105700,139565757,523,523,523,523,0
20230804,105600,139565757,523,522,523,522,1800
20230804,105500,138626148,522,522,522,522,201
20230804,105400,138521226,522,522,522,521,438
20230804,105300,138292697,522,522,522,521,25
20230804,105200,138279667,522,521,522,521,16
20230804,105100,138271326,521,521,521,521,0
20230804,105000,138271326,521,522,522,521,10504
20230804,104900,132798238,522,522,522,522,20
20230804,104800,132787798,522,522,522,522,602
20230804,104700,132473554,522,522,522,522,15
20230804,104600,132465724,523,523,523,523,17
20230804,104500,132456833,523,523,523,523,0
20230804,104400,132456833,523,523,523,523,1
20230804,104300,132456310,523,523,523,523,338
20230804,104200,132279536,523,523,523,523,335
20230804,104100,132104331,523,523,523,523,1103
20230804,104000,131527462,523,523,523,523,0
20230804,103900,131527462,523,523,523,523,30
20230804,103800,131511772,523,523,523,523,24
20230804,103700,131499220,523,523,523,523,5
20230804,103600,131496605,522,522,522,522,10180
20230804,103500,126182645,522,522,522,522,0
20230804,103400,126182645,522,522,522,522,4
20230804,103300,126180557,522,522,522,522,0
20230804,103200,126180557,522,522,522,521,308
20230804,103100,126020081,522,522,522,522,0
20230804,103000,126020081,522,522,522,522,0
20230804,102900,126020081,522,522,522,522,0
20230804,102800,126020081,522,522,522,522,5
20230804,102700,126017471,522,522,522,522,1
20230804,102600,126016949,522,522,522,522,1008
20230804,102500,125490773,522,521,522,521,2305
20230804,102400,124289867,522,522,522,522,0
20230804,102300,124289867,522,522,522,522,3
20230804,102200,124288301,522,522,522,522,100
20230804,102100,124236101,522,521,522,521,704
20230804,102000,123869313,521,521,521,521,1337
20230804,101900,123172736,521,521,522,521,4534
20230804,101800,120810517,521,521,522,521,10008
20230804,101700,115596342,522,522,522,522,3
20230804,101600,115594776,521,521,521,521,800
20230804,101500,115177976,521,521,521,521,0
20230804,101400,115177976,521,522,522,521,711
20230804,101300,114807535,522,523,523,522,1186
20230804,101200,114188395,523,523,523,523,15
20230804,101100,114180550,523,523,523,522,33
20230804,101000,114163297,523,523,523,523,1
20230804,100900,114162774,521,522,522,521,13000
20230804,100800,107386774,522,522,522,522,0
20230804,100700,107386774,522,521,522,521,3997
20230804,100600,105303340,522,521,522,521,36
20230804,100500,105284583,522,522,522,522,1
20230804,100400,105284061,522,522,522,522,1
20230804,100300,105283539,522,521,522,521,2804
20230804,100200,103820810,522,522,522,522,2
20230804,100100,103819766,521,521,521,521,5981
20230804,100000,100703665,521,521,521,521,1332
20230804,095900,100009693,521,520,521,520,13
20230804,095800,100002932,519,520,520,519,16779
20230804,095700,91294630,519,519,519,519,3358
20230804,095600,89551828,519,519,519,519,54
20230804,095500,89523802,519,520,520,519,107
20230804,095400,89468169,520,520,520,520,1
20230804,095300,89467649,520,520,520,520,100
20230804,095200,89415649,520,520,520,519,16085
20230804,095100,81056215,520,520,520,520,7
20230804,095000,81052575,521,522,523,521,11969
20230804,094900,74816369,523,522,523,522,1727
20230804,094800,73914444,523,523,523,522,44
20230804,094700,73891434,523,523,523,523,53
20230804,094600,73863715,524,523,524,523,74
20230804,094500,73825012,524,524,524,524,1010
20230804,094400,73295772,523,523,523,523,1000
20230804,094300,72772772,523,522,523,522,1440
20230804,094200,72021091,522,523,523,522,826
20230804,094100,71589837,522,523,523,522,1770
20230804,094000,70664243,525,521,525,521,6
20230804,093900,70661101,525,522,525,522,24849
20230804,093800,57687926,523,523,523,523,16
20230804,093700,57679558,522,523,523,522,3063
20230804,093600,56080609,523,523,523,523,39
20230804,093500,56060212,523,525,525,522,4900
20230804,093400,53498802,525,525,525,525,181
20230804,093300,53403777,525,525,525,525,121
20230804,093200,53340252,525,525,525,525,2
20230804,093100,53339202,523,523,523,523,8725
20230804,093000,48776027,523,523,523,523,5423
20230804,092900,45939798,523,523,523,523,398
20230804,092800,45731644,523,522,523,522,7455
20230804,092700,41840103,522,523,523,522,7960
20230804,092600,37678922,525,525,526,525,274
20230804,092500,37534994,526,526,526,526,358
20230804,092400,37346686,526,527,527,523,7789
20230804,092300,33256588,527,527,528,526,546
20230804,092200,32969171,527,527,528,526,6468
20230804,092100,29563244,528,527,528,527,1281
20230804,092000,28888147,526,526,526,526,162
20230804,091900,28802935,525,526,526,525,209
20230804,091800,28693140,526,524,526,524,4203
20230804,091700,26485275,525,524,525,524,131
20230804,091600,26416600,524,524,524,523,3288
20230804,091500,24695934,524,525,525,524,4002
20230804,091400,22598884,524,524,524,524,8002
20230804,091300,18405836,524,523,524,522,16
20230804,091200,18397461,523,522,523,522,11014
20230804,091100,12647133,522,521,522,521,98
20230804,091000,12596069,521,521,521,520,20
20230804,090900,12585659,521,520,521,519,2537
20230804,090800,11268549,521,522,522,521,819
20230804,090700,10841093,522,523,523,522,103
20230804,090600,10787326,522,523,523,522,197
20230804,090500,10684464,523,523,523,523,208
20230804,090400,10575680,523,521,523,518,9532
20230804,090300,5619447,524,524,524,524,3
20230804,090200,5617875,521,521,521,521,0
20230804,090100,5617875,521,521,521,520,2138
20230804,090000,4504977,525,525,525,522,8614