KissMeData/118000/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,195100,111545580,481,481,481,481,15636
20230821,195000,111545580,481,481,481,481,0
20230821,194900,111545580,481,481,481,481,0
20230821,194800,111545580,481,481,481,481,0
20230821,194700,111545580,481,481,481,481,0
20230821,194600,111545580,481,481,481,481,0
20230821,194500,111545580,481,481,481,481,0
20230821,194400,111545580,481,481,481,481,0
20230821,194300,111545580,481,481,481,481,0
20230821,194200,111545580,481,481,481,481,0
20230821,194100,111545580,481,481,481,481,0
20230821,194000,111545580,481,481,481,481,0
20230821,193900,111545580,481,481,481,481,0
20230821,193800,111545580,481,481,481,481,0
20230821,193700,111545580,481,481,481,481,0
20230821,193600,111545580,481,481,481,481,0
20230821,193500,111545580,481,481,481,481,0
20230821,193400,111545580,481,481,481,481,0
20230821,193300,111545580,481,481,481,481,0
20230821,193200,111545580,481,481,481,481,0
20230821,193100,111545580,481,481,481,481,0
20230821,193000,111545580,481,481,481,481,0
20230821,192900,111545580,481,481,481,481,0
20230821,192800,111545580,481,481,481,481,0
20230821,192700,111545580,481,481,481,481,0
20230821,192600,111545580,481,481,481,481,0
20230821,192500,111545580,481,481,481,481,0
20230821,192400,111545580,481,481,481,481,0
20230821,192300,111545580,481,481,481,481,0
20230821,192200,111545580,481,481,481,481,0
20230821,192100,111545580,481,481,481,481,15636
20230821,192000,111545580,481,481,481,481,0
20230821,191900,111545580,481,481,481,481,0
20230821,191800,111545580,481,481,481,481,0
20230821,191700,111545580,481,481,481,481,0
20230821,191600,111545580,481,481,481,481,0
20230821,191500,111545580,481,481,481,481,0
20230821,191400,111545580,481,481,481,481,0
20230821,191300,111545580,481,481,481,481,0
20230821,191200,111545580,481,481,481,481,0
20230821,191100,111545580,481,481,481,481,0
20230821,191000,111545580,481,481,481,481,0
20230821,190900,111545580,481,481,481,481,0
20230821,190800,111545580,481,481,481,481,0
20230821,190700,111545580,481,481,481,481,0
20230821,190600,111545580,481,481,481,481,0
20230821,190500,111545580,481,481,481,481,0
20230821,190400,111545580,481,481,481,481,0
20230821,190300,111545580,481,481,481,481,0
20230821,190200,111545580,481,481,481,481,0
20230821,190100,111545580,481,481,481,481,0
20230821,190000,111545580,481,481,481,481,0
20230821,185900,111545580,481,481,481,481,0
20230821,185800,111545580,481,481,481,481,0
20230821,185700,111545580,481,481,481,481,0
20230821,185600,111545580,481,481,481,481,0
20230821,185500,111545580,481,481,481,481,0
20230821,185400,111545580,481,481,481,481,0
20230821,185300,111545580,481,481,481,481,0
20230821,185200,111545580,481,481,481,481,0
20230821,185100,111545580,481,481,481,481,15636
20230821,185000,111545580,481,481,481,481,0
20230821,184900,111545580,481,481,481,481,0
20230821,184800,111545580,481,481,481,481,0
20230821,184700,111545580,481,481,481,481,0
20230821,184600,111545580,481,481,481,481,0
20230821,184500,111545580,481,481,481,481,0
20230821,184400,111545580,481,481,481,481,0
20230821,184300,111545580,481,481,481,481,0
20230821,184200,111545580,481,481,481,481,0
20230821,184100,111545580,481,481,481,481,0
20230821,184000,111545580,481,481,481,481,0
20230821,183900,111545580,481,481,481,481,0
20230821,183800,111545580,481,481,481,481,0
20230821,183700,111545580,481,481,481,481,0
20230821,183600,111545580,481,481,481,481,0
20230821,183500,111545580,481,481,481,481,0
20230821,183400,111545580,481,481,481,481,0
20230821,183300,111545580,481,481,481,481,0
20230821,183200,111545580,481,481,481,481,0
20230821,183100,111545580,481,481,481,481,0
20230821,183000,111545580,481,481,481,481,0
20230821,182900,111545580,481,481,481,481,0
20230821,182800,111545580,481,481,481,481,0
20230821,182700,111545580,481,481,481,481,0
20230821,182600,111545580,481,481,481,481,0
20230821,182500,111545580,481,481,481,481,0
20230821,182400,111545580,481,481,481,481,0
20230821,182300,111545580,481,481,481,481,0
20230821,182200,111545580,481,481,481,481,0
20230821,182100,111545580,481,481,481,481,15636
20230821,182000,111545580,481,481,481,481,0
20230821,181900,111545580,481,481,481,481,0
20230821,181800,111545580,481,481,481,481,0
20230821,181700,111545580,481,481,481,481,0
20230821,181600,111545580,481,481,481,481,0
20230821,181500,111545580,481,481,481,481,0
20230821,181400,111545580,481,481,481,481,0
20230821,181300,111545580,481,481,481,481,0
20230821,181200,111545580,481,481,481,481,0
20230821,181100,111545580,481,481,481,481,0
20230821,181000,111545580,481,481,481,481,0
20230821,180900,111545580,481,481,481,481,0
20230821,180800,111545580,481,481,481,481,0
20230821,180700,111545580,481,481,481,481,0
20230821,180600,111545580,481,481,481,481,0
20230821,180500,111545580,481,481,481,481,0
20230821,180400,111545580,481,481,481,481,0
20230821,180300,111545580,481,481,481,481,0
20230821,180200,111545580,481,481,481,481,0
20230821,180100,111545580,481,481,481,481,0
20230821,180000,111545580,481,481,481,481,0
20230821,175900,111545580,481,481,481,481,0
20230821,175800,111545580,481,481,481,481,0
20230821,175700,111545580,481,481,481,481,0
20230821,175600,111545580,481,481,481,481,0
20230821,175500,111545580,481,481,481,481,0
20230821,175400,111545580,481,481,481,481,0
20230821,175300,111545580,481,481,481,481,0
20230821,175200,111545580,481,481,481,481,0
20230821,175100,111545580,481,481,481,481,15636
20230821,175000,111545580,481,481,481,481,0
20230821,174900,111545580,481,481,481,481,0
20230821,174800,111545580,481,481,481,481,0
20230821,174700,111545580,481,481,481,481,0
20230821,174600,111545580,481,481,481,481,0
20230821,174500,111545580,481,481,481,481,0
20230821,174400,111545580,481,481,481,481,0
20230821,174300,111545580,481,481,481,481,0
20230821,174200,111545580,481,481,481,481,0
20230821,174100,111545580,481,481,481,481,0
20230821,174000,111545580,481,481,481,481,0
20230821,173900,111545580,481,481,481,481,0
20230821,173800,111545580,481,481,481,481,0
20230821,173700,111545580,481,481,481,481,0
20230821,173600,111545580,481,481,481,481,0
20230821,173500,111545580,481,481,481,481,0
20230821,173400,111545580,481,481,481,481,0
20230821,173300,111545580,481,481,481,481,0
20230821,173200,111545580,481,481,481,481,0
20230821,173100,111545580,481,481,481,481,0
20230821,173000,111545580,481,481,481,481,0
20230821,172900,111545580,481,481,481,481,0
20230821,172800,111545580,481,481,481,481,0
20230821,172700,111545580,481,481,481,481,0
20230821,172600,111545580,481,481,481,481,0
20230821,172500,111545580,481,481,481,481,0
20230821,172400,111545580,481,481,481,481,0
20230821,172300,111545580,481,481,481,481,0
20230821,172200,111545580,481,481,481,481,0
20230821,172100,111545580,481,481,481,481,15636
20230821,172000,111545580,481,481,481,481,0
20230821,171900,111545580,481,481,481,481,0
20230821,171800,111545580,481,481,481,481,0
20230821,171700,111545580,481,481,481,481,0
20230821,171600,111545580,481,481,481,481,0
20230821,171500,111545580,481,481,481,481,0
20230821,171400,111545580,481,481,481,481,0
20230821,171300,111545580,481,481,481,481,0
20230821,171200,111545580,481,481,481,481,0
20230821,171100,111545580,481,481,481,481,0
20230821,171000,111545580,481,481,481,481,0
20230821,170900,111545580,481,481,481,481,0
20230821,170800,111545580,481,481,481,481,0
20230821,170700,111545580,481,481,481,481,0
20230821,170600,111545580,481,481,481,481,0
20230821,170500,111545580,481,481,481,481,0
20230821,170400,111545580,481,481,481,481,0
20230821,170300,111545580,481,481,481,481,0
20230821,170200,111545580,481,481,481,481,0
20230821,170100,111545580,481,481,481,481,0
20230821,170000,111545580,481,481,481,481,0
20230821,165900,111545580,481,481,481,481,0
20230821,165800,111545580,481,481,481,481,0
20230821,165700,111545580,481,481,481,481,0
20230821,165600,111545580,481,481,481,481,0
20230821,165500,111545580,481,481,481,481,0
20230821,165400,111545580,481,481,481,481,0
20230821,165300,111545580,481,481,481,481,0
20230821,165200,111545580,481,481,481,481,0
20230821,165100,111545580,481,481,481,481,15636
20230821,165000,111545580,481,481,481,481,0
20230821,164900,111545580,481,481,481,481,0
20230821,164800,111545580,481,481,481,481,0
20230821,164700,111545580,481,481,481,481,0
20230821,164600,111545580,481,481,481,481,0
20230821,164500,111545580,481,481,481,481,0
20230821,164400,111545580,481,481,481,481,0
20230821,164300,111545580,481,481,481,481,0
20230821,164200,111545580,481,481,481,481,0
20230821,164100,111545580,481,481,481,481,0
20230821,164000,111545580,481,481,481,481,0
20230821,163900,111545580,481,481,481,481,0
20230821,163800,111545580,481,481,481,481,0
20230821,163700,111545580,481,481,481,481,0
20230821,163600,111545580,481,481,481,481,0
20230821,163500,111545580,481,481,481,481,0
20230821,163400,111545580,481,481,481,481,0
20230821,163300,111545580,481,481,481,481,0
20230821,163200,111545580,481,481,481,481,0
20230821,163100,111545580,481,481,481,481,0
20230821,163000,111545580,481,481,481,481,0
20230821,162900,111545580,481,481,481,481,0
20230821,162800,111545580,481,481,481,481,0
20230821,162700,111545580,481,481,481,481,0
20230821,162600,111545580,481,481,481,481,0
20230821,162500,111545580,481,481,481,481,0
20230821,162400,111545580,481,481,481,481,0
20230821,162300,111545580,481,481,481,481,0
20230821,162200,111545580,481,481,481,481,0
20230821,162100,111545580,481,481,481,481,15636
20230821,162000,111545580,481,481,481,481,0
20230821,161900,111545580,481,481,481,481,0
20230821,161800,111545580,481,481,481,481,0
20230821,161700,111545580,481,481,481,481,0
20230821,161600,111545580,481,481,481,481,0
20230821,161500,111545580,481,481,481,481,0
20230821,161400,111545580,481,481,481,481,0
20230821,161300,111545580,481,481,481,481,0
20230821,161200,111545580,481,481,481,481,0
20230821,161100,111545580,481,481,481,481,0
20230821,161000,111545580,481,481,481,481,0
20230821,160900,111545580,481,481,481,481,0
20230821,160800,111545580,481,481,481,481,0
20230821,160700,111545580,481,481,481,481,0
20230821,160600,111545580,481,481,481,481,0
20230821,160500,111545580,481,481,481,481,0
20230821,160400,111545580,481,481,481,481,0
20230821,160300,111545580,481,481,481,481,0
20230821,160200,111545580,481,481,481,481,0
20230821,160100,111545580,481,481,481,481,0
20230821,160000,111545580,481,481,481,481,0
20230821,155900,111545580,481,481,481,481,0
20230821,155800,111545580,481,481,481,481,0
20230821,155700,111545580,481,481,481,481,0
20230821,155600,111545580,481,481,481,481,0
20230821,155500,111545580,481,481,481,481,0
20230821,155400,111545580,481,481,481,481,0
20230821,155300,111545580,481,481,481,481,0
20230821,155200,111545580,481,481,481,481,0
20230821,155100,111545580,481,481,481,481,15636
20230821,155000,111545580,481,481,481,481,0
20230821,154900,111545580,481,481,481,481,0
20230821,154800,111545580,481,481,481,481,0
20230821,154700,111545580,481,481,481,481,0
20230821,154600,111545580,481,481,481,481,0
20230821,154500,111545580,481,481,481,481,0
20230821,154400,111545580,481,481,481,481,0
20230821,154300,111545580,481,481,481,481,0
20230821,154200,111545580,481,481,481,481,0
20230821,154100,111545580,481,481,481,481,0
20230821,154000,111545580,481,481,481,481,0
20230821,153900,111545580,481,481,481,481,0
20230821,153800,111545580,481,481,481,481,0
20230821,153700,111545580,481,481,481,481,0
20230821,153600,111545580,481,481,481,481,0
20230821,153500,111545580,481,481,481,481,0
20230821,153400,111545580,481,481,481,481,0
20230821,153300,111545580,481,481,481,481,0
20230821,153200,111545580,481,481,481,481,0
20230821,153100,111545580,481,481,481,481,0
20230821,153000,111545580,481,481,481,481,15636
20230821,152900,104024664,488,488,488,488,0
20230821,152800,104024664,488,488,488,488,0
20230821,152700,104024664,488,488,488,488,0
20230821,152600,104024664,488,488,488,488,0
20230821,152500,104024664,488,488,488,488,0
20230821,152400,104024664,488,488,488,488,0
20230821,152300,104024664,488,488,488,488,0
20230821,152200,104024664,488,488,488,488,0
20230821,152100,104024664,488,488,488,488,0
20230821,152000,104024664,488,488,488,488,0
20230821,151900,104024664,488,487,488,487,69
20230821,151800,103991060,485,487,487,485,139
20230821,151700,103923633,485,487,487,485,637
20230821,151600,103614686,488,487,488,487,6
20230821,151500,103611759,485,485,485,485,1260
20230821,151400,103000659,488,488,488,488,1
20230821,151300,103000171,487,487,487,487,0
20230821,151200,103000171,487,487,487,487,0
20230821,151100,103000171,487,488,488,487,11
20230821,151000,102994813,487,487,487,487,0
20230821,150900,102994813,487,486,487,485,1010
20230821,150800,102504704,488,488,488,488,0
20230821,150700,102504704,488,488,488,488,1
20230821,150600,102504216,488,488,488,488,1
20230821,150500,102503728,488,488,488,488,150
20230821,150400,102430528,487,486,487,486,350
20230821,150300,102260228,486,486,486,486,0
20230821,150200,102260228,486,487,487,486,10598
20230821,150100,97109013,488,488,488,488,200
20230821,150000,97011413,488,488,488,488,0
20230821,145900,97011413,488,488,488,488,2
20230821,145800,97010437,488,488,488,488,0
20230821,145700,97010437,488,488,488,488,0
20230821,145600,97010437,488,488,488,488,0
20230821,145500,97010437,488,488,488,488,0
20230821,145400,97010437,488,488,488,488,0
20230821,145300,97010437,488,488,488,488,0
20230821,145200,97010437,488,488,488,488,11
20230821,145100,97005069,488,488,488,488,1
20230821,145000,97004581,487,487,487,487,0
20230821,144900,97004581,487,487,487,487,23
20230821,144800,96993380,488,488,488,488,0
20230821,144700,96993380,488,488,488,488,0
20230821,144600,96993380,488,488,488,488,0
20230821,144500,96993380,488,488,488,488,0
20230821,144400,96993380,488,488,488,488,1
20230821,144300,96992892,487,487,487,487,784
20230821,144200,96611084,487,487,487,487,0
20230821,144100,96611084,487,487,487,487,10
20230821,144000,96606214,487,487,487,487,0
20230821,143900,96606214,487,487,487,487,20
20230821,143800,96596474,487,487,487,487,0
20230821,143700,96596474,487,487,487,487,0
20230821,143600,96596474,487,487,487,487,0
20230821,143500,96596474,487,487,487,487,0
20230821,143400,96596474,487,487,487,487,0
20230821,143300,96596474,487,487,487,487,0
20230821,143200,96596474,487,487,487,487,70
20230821,143100,96562384,487,487,487,487,7600
20230821,143000,92861184,487,487,487,487,0
20230821,142900,92861184,487,487,487,487,0
20230821,142800,92861184,487,487,487,487,684
20230821,142700,92528076,487,487,487,487,0
20230821,142600,92528076,487,487,487,487,0
20230821,142500,92528076,487,487,487,487,0
20230821,142400,92528076,487,487,487,487,0
20230821,142300,92528076,487,487,487,487,0
20230821,142200,92528076,487,487,487,487,3
20230821,142100,92526615,487,487,487,487,1000
20230821,142000,92039615,487,487,487,487,0
20230821,141900,92039615,487,487,487,487,0
20230821,141800,92039615,487,487,487,487,0
20230821,141700,92039615,487,487,487,487,0
20230821,141600,92039615,487,487,487,487,0
20230821,141500,92039615,487,487,487,487,0
20230821,141400,92039615,487,487,487,487,0
20230821,141300,92039615,487,487,487,487,0
20230821,141200,92039615,487,487,487,487,0
20230821,141100,92039615,487,487,487,487,0
20230821,141000,92039615,487,487,487,487,6
20230821,140900,92036693,487,487,487,487,0
20230821,140800,92036693,487,486,487,486,2
20230821,140700,92035720,485,485,485,485,0
20230821,140600,92035720,485,485,485,485,0
20230821,140500,92035720,485,485,485,485,0
20230821,140400,92035720,485,485,485,485,0
20230821,140300,92035720,485,485,485,485,3000
20230821,140200,90580720,483,483,483,483,0
20230821,140100,90580720,483,483,483,483,2170
20230821,140000,89532610,485,488,488,485,661
20230821,135900,89212006,487,487,487,487,100
20230821,135800,89163306,487,487,487,487,578
20230821,135700,88881820,487,487,487,487,1
20230821,135600,88881333,486,486,486,486,1350
20230821,135500,88225233,487,487,487,487,0
20230821,135400,88225233,487,487,487,487,0
20230821,135300,88225233,487,487,487,487,2127
20230821,135200,87189384,487,487,487,487,5013
20230821,135100,84748053,488,488,488,488,0
20230821,135000,84748053,488,488,488,488,0
20230821,134900,84748053,488,488,488,488,0
20230821,134800,84748053,488,488,488,488,0
20230821,134700,84748053,488,488,488,488,0
20230821,134600,84748053,488,488,488,488,0
20230821,134500,84748053,488,488,488,488,0
20230821,134400,84748053,488,488,488,488,1
20230821,134300,84747565,487,487,487,487,0
20230821,134200,84747565,487,487,487,487,984
20230821,134100,84268357,488,488,488,488,0
20230821,134000,84268357,488,488,488,488,1
20230821,133900,84267869,488,488,488,488,0
20230821,133800,84267869,488,488,488,488,0
20230821,133700,84267869,488,488,488,488,0
20230821,133600,84267869,488,488,488,488,0
20230821,133500,84267869,488,488,488,488,0
20230821,133400,84267869,488,488,488,488,0
20230821,133300,84267869,488,488,488,488,0
20230821,133200,84267869,488,488,488,488,10
20230821,133100,84262989,488,488,488,488,0
20230821,133000,84262989,488,488,488,488,0
20230821,132900,84262989,488,488,488,487,2685
20230821,132800,82954709,487,487,487,487,0
20230821,132700,82954709,487,487,487,487,0
20230821,132600,82954709,487,487,487,487,0
20230821,132500,82954709,487,487,487,487,0
20230821,132400,82954709,487,487,487,487,0
20230821,132300,82954709,487,487,487,487,0
20230821,132200,82954709,487,487,487,487,30
20230821,132100,82940099,487,487,487,487,0
20230821,132000,82940099,487,487,487,487,0
20230821,131900,82940099,487,487,487,487,0
20230821,131800,82940099,487,487,487,487,115
20230821,131700,82884094,486,487,487,486,1002
20230821,131600,82396121,485,486,486,485,5
20230821,131500,82393694,486,486,486,486,15
20230821,131400,82386404,487,487,487,487,0
20230821,131300,82386404,487,487,487,487,0
20230821,131200,82386404,487,487,487,487,0
20230821,131100,82386404,487,487,487,487,0
20230821,131000,82386404,487,487,487,487,0
20230821,130900,82386404,487,487,487,487,10
20230821,130800,82381534,487,487,487,487,4
20230821,130700,82379586,487,487,487,487,0
20230821,130600,82379586,487,487,487,487,1
20230821,130500,82379099,484,484,484,484,500
20230821,130400,82137099,487,487,487,487,1
20230821,130300,82136612,484,485,485,484,4071
20230821,130200,80166140,487,487,487,487,0
20230821,130100,80166140,487,487,487,487,0
20230821,130000,80166140,487,487,487,487,1
20230821,125900,80165653,485,485,485,485,2
20230821,125800,80164683,487,487,487,487,82
20230821,125700,80124749,487,487,487,487,0
20230821,125600,80124749,487,487,487,487,0
20230821,125500,80124749,487,487,487,487,0
20230821,125400,80124749,487,487,487,487,3
20230821,125300,80123288,487,487,487,487,0
20230821,125200,80123288,487,487,487,487,0
20230821,125100,80123288,487,487,487,487,0
20230821,125000,80123288,487,487,487,487,18
20230821,124900,80114522,484,484,484,484,2129
20230821,124800,79084086,488,488,488,488,0
20230821,124700,79084086,488,488,488,488,0
20230821,124600,79084086,488,488,488,488,0
20230821,124500,79084086,488,488,488,488,0
20230821,124400,79084086,488,488,488,488,0
20230821,124300,79084086,488,488,488,488,0
20230821,124200,79084086,488,488,488,488,0
20230821,124100,79084086,488,488,488,488,100
20230821,124000,79035286,488,488,488,488,0
20230821,123900,79035286,488,488,488,488,0
20230821,123800,79035286,488,488,488,488,0
20230821,123700,79035286,488,488,488,488,1
20230821,123600,79034798,488,488,488,488,204
20230821,123500,78935246,488,488,488,488,0
20230821,123400,78935246,488,488,488,488,0
20230821,123300,78935246,488,488,488,488,0
20230821,123200,78935246,488,488,488,488,0
20230821,123100,78935246,488,488,488,488,0
20230821,123000,78935246,488,488,488,488,0
20230821,122900,78935246,488,488,488,488,0
20230821,122800,78935246,488,488,488,488,15
20230821,122700,78927926,488,488,488,488,100
20230821,122600,78879126,484,484,484,484,0
20230821,122500,78879126,484,485,485,484,4181
20230821,122400,76854812,486,486,486,486,946
20230821,122300,76395056,488,488,488,488,0
20230821,122200,76395056,488,488,488,488,0
20230821,122100,76395056,488,488,488,488,0
20230821,122000,76395056,488,488,488,488,0
20230821,121900,76395056,488,488,488,488,0
20230821,121800,76395056,488,488,488,488,0
20230821,121700,76395056,488,488,488,488,0
20230821,121600,76395056,488,488,488,488,1
20230821,121500,76394568,488,488,488,488,0
20230821,121400,76394568,488,488,488,488,0
20230821,121300,76394568,488,488,488,488,0
20230821,121200,76394568,488,488,488,488,0
20230821,121100,76394568,488,488,488,488,0
20230821,121000,76394568,488,488,488,488,0
20230821,120900,76394568,488,488,488,488,0
20230821,120800,76394568,488,488,488,488,0
20230821,120700,76394568,488,488,488,488,0
20230821,120600,76394568,488,488,488,488,0
20230821,120500,76394568,488,488,488,488,0
20230821,120400,76394568,488,488,488,488,23
20230821,120300,76383344,490,490,490,490,0
20230821,120200,76383344,490,489,490,489,10
20230821,120100,76378446,490,490,490,490,204
20230821,120000,76278486,490,490,490,490,0
20230821,115900,76278486,490,490,490,490,0
20230821,115800,76278486,490,489,490,489,8
20230821,115700,76274573,490,490,490,490,0
20230821,115600,76274573,490,490,490,490,0
20230821,115500,76274573,490,490,490,490,1
20230821,115400,76274083,486,486,486,486,0
20230821,115300,76274083,486,486,486,486,200
20230821,115200,76176883,486,486,486,486,0
20230821,115100,76176883,486,486,486,486,0
20230821,115000,76176883,486,486,486,486,0
20230821,114900,76176883,486,487,487,486,1670
20230821,114800,75365163,490,490,490,490,0
20230821,114700,75365163,490,490,490,490,0
20230821,114600,75365163,490,490,490,490,0
20230821,114500,75365163,490,490,490,490,0
20230821,114400,75365163,490,490,490,490,1
20230821,114300,75364673,486,486,486,486,25
20230821,114200,75352523,490,490,490,490,0
20230821,114100,75352523,490,490,490,490,3
20230821,114000,75351053,490,490,490,490,0
20230821,113900,75351053,490,490,490,490,0
20230821,113800,75351053,490,490,490,490,0
20230821,113700,75351053,490,490,490,490,0
20230821,113600,75351053,490,490,490,490,1012
20230821,113500,74855173,490,490,490,490,0
20230821,113400,74855173,490,490,490,490,0
20230821,113300,74855173,490,490,490,490,0
20230821,113200,74855173,490,490,490,490,0
20230821,113100,74855173,490,490,490,490,0
20230821,113000,74855173,490,490,490,490,0
20230821,112900,74855173,490,490,490,490,0
20230821,112800,74855173,490,490,490,490,0
20230821,112700,74855173,490,490,490,490,0
20230821,112600,74855173,490,489,490,489,3
20230821,112500,74853705,490,490,490,490,0
20230821,112400,74853705,490,490,490,490,0
20230821,112300,74853705,490,490,490,486,53
20230821,112200,74827747,491,491,491,491,0
20230821,112100,74827747,491,491,491,491,0
20230821,112000,74827747,491,491,491,491,0
20230821,111900,74827747,491,491,491,491,0
20230821,111800,74827747,491,491,491,491,0
20230821,111700,74827747,491,491,491,491,0
20230821,111600,74827747,491,491,491,491,0
20230821,111500,74827747,491,491,491,491,1
20230821,111400,74827256,487,487,487,486,2424
20230821,111300,73649177,487,488,490,487,5490
20230821,111200,70971919,490,490,490,490,0
20230821,111100,70971919,490,490,490,490,0
20230821,111000,70971919,490,490,490,490,0
20230821,110900,70971919,490,488,490,488,3913
20230821,110800,69060722,488,488,488,488,0
20230821,110700,69060722,488,488,488,488,2
20230821,110600,69059746,488,488,488,488,50
20230821,110500,69035346,488,488,488,488,0
20230821,110400,69035346,488,488,488,488,1
20230821,110300,69034858,487,487,487,487,0
20230821,110200,69034858,487,487,487,487,925
20230821,110100,68584383,488,488,488,488,0
20230821,110000,68584383,488,488,488,488,0
20230821,105900,68584383,488,488,488,488,0
20230821,105800,68584383,488,488,488,488,0
20230821,105700,68584383,488,488,488,488,0
20230821,105600,68584383,488,486,488,486,2927
20230821,105500,67161859,485,485,485,485,0
20230821,105400,67161859,485,485,485,485,1
20230821,105300,67161374,487,487,487,487,0
20230821,105200,67161374,487,487,487,487,0
20230821,105100,67161374,487,487,487,487,0
20230821,105000,67161374,487,487,487,487,0
20230821,104900,67161374,487,487,487,487,863
20230821,104800,66741093,487,487,487,487,700
20230821,104700,66400193,487,487,487,487,1
20230821,104600,66399706,487,486,487,486,15872
20230821,104500,58670312,486,487,487,486,130
20230821,104400,58607032,487,487,487,487,700
20230821,104300,58266132,487,487,487,487,28
20230821,104200,58252496,487,487,487,487,0
20230821,104100,58252496,487,487,487,487,40
20230821,104000,58233016,487,487,487,487,212
20230821,103900,58129772,487,487,487,487,1
20230821,103800,58129285,482,482,482,482,910
20230821,103700,57690665,482,484,484,482,1028
20230821,103600,57194501,483,488,488,483,1601
20230821,103500,56421113,483,484,484,483,4005
20230821,103400,54486484,484,485,485,484,2971
20230821,103300,53046049,485,486,486,485,917
20230821,103200,52600655,487,487,487,487,267
20230821,103100,52470626,489,489,489,489,0
20230821,103000,52470626,489,489,489,489,4
20230821,102900,52468670,489,489,489,489,0
20230821,102800,52468670,489,489,489,489,0
20230821,102700,52468670,489,489,489,489,103
20230821,102600,52418303,490,490,490,490,0
20230821,102500,52418303,490,490,490,490,308
20230821,102400,52267383,490,490,490,490,0
20230821,102300,52267383,490,490,490,490,0
20230821,102200,52267383,490,490,490,490,0
20230821,102100,52267383,490,490,490,490,1300
20230821,102000,51630383,489,489,489,489,0
20230821,101900,51630383,489,489,489,489,10
20230821,101800,51625493,489,489,489,489,2
20230821,101700,51624515,487,487,487,487,219
20230821,101600,51517862,486,486,486,486,0
20230821,101500,51517862,486,486,486,486,0
20230821,101400,51517862,486,486,486,486,0
20230821,101300,51517862,486,486,486,486,0
20230821,101200,51517862,486,486,486,486,0
20230821,101100,51517862,486,486,486,486,0
20230821,101000,51517862,486,486,486,486,0
20230821,100900,51517862,486,486,486,486,0
20230821,100800,51517862,486,486,486,486,0
20230821,100700,51517862,486,486,486,486,0
20230821,100600,51517862,486,486,486,486,0
20230821,100500,51517862,486,486,486,486,0
20230821,100400,51517862,486,486,486,486,0
20230821,100300,51517862,486,486,486,486,3132
20230821,100200,49995710,490,490,490,490,0
20230821,100100,49995710,490,490,490,490,0
20230821,100000,49995710,490,490,490,490,0
20230821,095900,49995710,490,490,490,490,0
20230821,095800,49995710,490,490,490,490,2098
20230821,095700,48967690,490,490,490,490,225
20230821,095600,48857440,490,490,490,490,0
20230821,095500,48857440,490,490,490,490,274
20230821,095400,48723180,489,486,489,486,4193
20230821,095300,46681187,486,490,490,481,22939
20230821,095200,35598186,489,489,489,489,0
20230821,095100,35598186,489,489,489,489,0
20230821,095000,35598186,489,489,489,489,580
20230821,094900,35314566,491,491,491,491,0
20230821,094800,35314566,491,491,491,491,0
20230821,094700,35314566,491,491,491,491,15
20230821,094600,35307201,491,491,491,491,0
20230821,094500,35307201,491,490,491,490,6000
20230821,094400,32364389,490,490,490,490,0
20230821,094300,32364389,490,490,490,490,0
20230821,094200,32364389,490,490,490,490,0
20230821,094100,32364389,490,490,490,490,211
20230821,094000,32260999,485,486,486,485,4401
20230821,093900,30124745,490,490,490,490,0
20230821,093800,30124745,490,489,490,489,30
20230821,093700,30110074,490,490,490,489,911
20230821,093600,29663687,490,490,490,490,0
20230821,093500,29663687,490,490,490,490,0
20230821,093400,29663687,490,490,490,490,17
20230821,093300,29655357,490,490,490,490,20
20230821,093200,29645557,490,487,490,486,2130
20230821,093100,28610258,487,486,487,486,932
20230821,093000,28156576,486,489,489,486,6405
20230821,092900,25036331,491,491,491,491,0
20230821,092800,25036331,491,491,491,491,40
20230821,092700,25016691,491,490,491,490,1501
20230821,092600,24279701,490,490,490,490,300
20230821,092500,24132701,491,491,491,491,1
20230821,092400,24132210,490,488,490,488,19928
20230821,092300,14386377,487,487,487,487,1064
20230821,092200,13868209,487,487,487,487,0
20230821,092100,13868209,487,487,487,487,749
20230821,092000,13503446,487,485,487,485,879
20230821,091900,13077129,486,485,486,485,414
20230821,091800,12875950,488,488,488,488,0
20230821,091700,12875950,488,488,488,488,0
20230821,091600,12875950,488,488,488,488,0
20230821,091500,12875950,488,488,488,488,0
20230821,091400,12875950,488,485,488,480,10556
20230821,091300,7798397,488,485,488,485,66
20230821,091200,7766195,480,484,484,480,12000
20230821,091100,1995503,490,488,490,480,3006
20230821,091000,543278,488,490,490,488,201
20230821,090900,445084,490,490,490,490,100
20230821,090800,396084,490,490,490,490,0
20230821,090700,396084,490,490,490,490,0
20230821,090600,396084,490,491,495,490,281
20230821,090500,258378,495,495,495,495,10
20230821,090400,253428,496,495,496,495,71
20230821,090300,218215,496,496,496,496,0
20230821,090200,218215,496,495,496,495,11
20230821,090100,212769,496,495,496,495,16
20230821,090000,204848,496,496,496,496,413