KissMeData/323230/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204200,107797799,967,967,967,967,2218
20230802,204100,107797799,967,967,967,967,0
20230802,204000,107797799,967,967,967,967,0
20230802,203900,107797799,967,967,967,967,0
20230802,203800,107797799,967,967,967,967,0
20230802,203700,107797799,967,967,967,967,0
20230802,203600,107797799,967,967,967,967,0
20230802,203500,107797799,967,967,967,967,0
20230802,203400,107797799,967,967,967,967,0
20230802,203300,107797799,967,967,967,967,0
20230802,203200,107797799,967,967,967,967,0
20230802,203100,107797799,967,967,967,967,0
20230802,203000,107797799,967,967,967,967,0
20230802,202900,107797799,967,967,967,967,0
20230802,202800,107797799,967,967,967,967,0
20230802,202700,107797799,967,967,967,967,0
20230802,202600,107797799,967,967,967,967,0
20230802,202500,107797799,967,967,967,967,0
20230802,202400,107797799,967,967,967,967,0
20230802,202300,107797799,967,967,967,967,0
20230802,202200,107797799,967,967,967,967,0
20230802,202100,107797799,967,967,967,967,0
20230802,202000,107797799,967,967,967,967,0
20230802,201900,107797799,967,967,967,967,0
20230802,201800,107797799,967,967,967,967,0
20230802,201700,107797799,967,967,967,967,0
20230802,201600,107797799,967,967,967,967,0
20230802,201500,107797799,967,967,967,967,0
20230802,201400,107797799,967,967,967,967,0
20230802,201300,107797799,967,967,967,967,0
20230802,201200,107797799,967,967,967,967,2218
20230802,201100,107797799,967,967,967,967,0
20230802,201000,107797799,967,967,967,967,0
20230802,200900,107797799,967,967,967,967,0
20230802,200800,107797799,967,967,967,967,0
20230802,200700,107797799,967,967,967,967,0
20230802,200600,107797799,967,967,967,967,0
20230802,200500,107797799,967,967,967,967,0
20230802,200400,107797799,967,967,967,967,0
20230802,200300,107797799,967,967,967,967,0
20230802,200200,107797799,967,967,967,967,0
20230802,200100,107797799,967,967,967,967,0
20230802,200000,107797799,967,967,967,967,0
20230802,195900,107797799,967,967,967,967,0
20230802,195800,107797799,967,967,967,967,0
20230802,195700,107797799,967,967,967,967,0
20230802,195600,107797799,967,967,967,967,0
20230802,195500,107797799,967,967,967,967,0
20230802,195400,107797799,967,967,967,967,0
20230802,195300,107797799,967,967,967,967,0
20230802,195200,107797799,967,967,967,967,0
20230802,195100,107797799,967,967,967,967,0
20230802,195000,107797799,967,967,967,967,0
20230802,194900,107797799,967,967,967,967,0
20230802,194800,107797799,967,967,967,967,0
20230802,194700,107797799,967,967,967,967,0
20230802,194600,107797799,967,967,967,967,0
20230802,194500,107797799,967,967,967,967,0
20230802,194400,107797799,967,967,967,967,0
20230802,194300,107797799,967,967,967,967,0
20230802,194200,107797799,967,967,967,967,2218
20230802,194100,107797799,967,967,967,967,0
20230802,194000,107797799,967,967,967,967,0
20230802,193900,107797799,967,967,967,967,0
20230802,193800,107797799,967,967,967,967,0
20230802,193700,107797799,967,967,967,967,0
20230802,193600,107797799,967,967,967,967,0
20230802,193500,107797799,967,967,967,967,0
20230802,193400,107797799,967,967,967,967,0
20230802,193300,107797799,967,967,967,967,0
20230802,193200,107797799,967,967,967,967,0
20230802,193100,107797799,967,967,967,967,0
20230802,193000,107797799,967,967,967,967,0
20230802,192900,107797799,967,967,967,967,0
20230802,192800,107797799,967,967,967,967,0
20230802,192700,107797799,967,967,967,967,0
20230802,192600,107797799,967,967,967,967,0
20230802,192500,107797799,967,967,967,967,0
20230802,192400,107797799,967,967,967,967,0
20230802,192300,107797799,967,967,967,967,0
20230802,192200,107797799,967,967,967,967,0
20230802,192100,107797799,967,967,967,967,0
20230802,192000,107797799,967,967,967,967,0
20230802,191900,107797799,967,967,967,967,0
20230802,191800,107797799,967,967,967,967,0
20230802,191700,107797799,967,967,967,967,0
20230802,191600,107797799,967,967,967,967,0
20230802,191500,107797799,967,967,967,967,0
20230802,191400,107797799,967,967,967,967,0
20230802,191300,107797799,967,967,967,967,0
20230802,191200,107797799,967,967,967,967,2218
20230802,191100,107797799,967,967,967,967,0
20230802,191000,107797799,967,967,967,967,0
20230802,190900,107797799,967,967,967,967,0
20230802,190800,107797799,967,967,967,967,0
20230802,190700,107797799,967,967,967,967,0
20230802,190600,107797799,967,967,967,967,0
20230802,190500,107797799,967,967,967,967,0
20230802,190400,107797799,967,967,967,967,0
20230802,190300,107797799,967,967,967,967,0
20230802,190200,107797799,967,967,967,967,0
20230802,190100,107797799,967,967,967,967,0
20230802,190000,107797799,967,967,967,967,0
20230802,185900,107797799,967,967,967,967,0
20230802,185800,107797799,967,967,967,967,0
20230802,185700,107797799,967,967,967,967,0
20230802,185600,107797799,967,967,967,967,0
20230802,185500,107797799,967,967,967,967,0
20230802,185400,107797799,967,967,967,967,0
20230802,185300,107797799,967,967,967,967,0
20230802,185200,107797799,967,967,967,967,0
20230802,185100,107797799,967,967,967,967,0
20230802,185000,107797799,967,967,967,967,0
20230802,184900,107797799,967,967,967,967,0
20230802,184800,107797799,967,967,967,967,0
20230802,184700,107797799,967,967,967,967,0
20230802,184600,107797799,967,967,967,967,0
20230802,184500,107797799,967,967,967,967,0
20230802,184400,107797799,967,967,967,967,0
20230802,184300,107797799,967,967,967,967,0
20230802,184200,107797799,967,967,967,967,2218
20230802,184100,107797799,967,967,967,967,0
20230802,184000,107797799,967,967,967,967,0
20230802,183900,107797799,967,967,967,967,0
20230802,183800,107797799,967,967,967,967,0
20230802,183700,107797799,967,967,967,967,0
20230802,183600,107797799,967,967,967,967,0
20230802,183500,107797799,967,967,967,967,0
20230802,183400,107797799,967,967,967,967,0
20230802,183300,107797799,967,967,967,967,0
20230802,183200,107797799,967,967,967,967,0
20230802,183100,107797799,967,967,967,967,0
20230802,183000,107797799,967,967,967,967,0
20230802,182900,107797799,967,967,967,967,0
20230802,182800,107797799,967,967,967,967,0
20230802,182700,107797799,967,967,967,967,0
20230802,182600,107797799,967,967,967,967,0
20230802,182500,107797799,967,967,967,967,0
20230802,182400,107797799,967,967,967,967,0
20230802,182300,107797799,967,967,967,967,0
20230802,182200,107797799,967,967,967,967,0
20230802,182100,107797799,967,967,967,967,0
20230802,182000,107797799,967,967,967,967,0
20230802,181900,107797799,967,967,967,967,0
20230802,181800,107797799,967,967,967,967,0
20230802,181700,107797799,967,967,967,967,0
20230802,181600,107797799,967,967,967,967,0
20230802,181500,107797799,967,967,967,967,0
20230802,181400,107797799,967,967,967,967,0
20230802,181300,107797799,967,967,967,967,0
20230802,181200,107797799,967,967,967,967,2218
20230802,181100,107797799,967,967,967,967,0
20230802,181000,107797799,967,967,967,967,0
20230802,180900,107797799,967,967,967,967,0
20230802,180800,107797799,967,967,967,967,0
20230802,180700,107797799,967,967,967,967,0
20230802,180600,107797799,967,967,967,967,0
20230802,180500,107797799,967,967,967,967,0
20230802,180400,107797799,967,967,967,967,0
20230802,180300,107797799,967,967,967,967,0
20230802,180200,107797799,967,967,967,967,0
20230802,180100,107797799,967,967,967,967,0
20230802,180000,107797799,967,967,967,967,0
20230802,175900,107797799,967,967,967,967,0
20230802,175800,107797799,967,967,967,967,0
20230802,175700,107797799,967,967,967,967,0
20230802,175600,107797799,967,967,967,967,0
20230802,175500,107797799,967,967,967,967,0
20230802,175400,107797799,967,967,967,967,0
20230802,175300,107797799,967,967,967,967,0
20230802,175200,107797799,967,967,967,967,0
20230802,175100,107797799,967,967,967,967,0
20230802,175000,107797799,967,967,967,967,0
20230802,174900,107797799,967,967,967,967,0
20230802,174800,107797799,967,967,967,967,0
20230802,174700,107797799,967,967,967,967,0
20230802,174600,107797799,967,967,967,967,0
20230802,174500,107797799,967,967,967,967,0
20230802,174400,107797799,967,967,967,967,0
20230802,174300,107797799,967,967,967,967,0
20230802,174200,107797799,967,967,967,967,2218
20230802,174100,107797799,967,967,967,967,0
20230802,174000,107797799,967,967,967,967,0
20230802,173900,107797799,967,967,967,967,0
20230802,173800,107797799,967,967,967,967,0
20230802,173700,107797799,967,967,967,967,0
20230802,173600,107797799,967,967,967,967,0
20230802,173500,107797799,967,967,967,967,0
20230802,173400,107797799,967,967,967,967,0
20230802,173300,107797799,967,967,967,967,0
20230802,173200,107797799,967,967,967,967,0
20230802,173100,107797799,967,967,967,967,0
20230802,173000,107797799,967,967,967,967,0
20230802,172900,107797799,967,967,967,967,0
20230802,172800,107797799,967,967,967,967,0
20230802,172700,107797799,967,967,967,967,0
20230802,172600,107797799,967,967,967,967,0
20230802,172500,107797799,967,967,967,967,0
20230802,172400,107797799,967,967,967,967,0
20230802,172300,107797799,967,967,967,967,0
20230802,172200,107797799,967,967,967,967,0
20230802,172100,107797799,967,967,967,967,0
20230802,172000,107797799,967,967,967,967,0
20230802,171900,107797799,967,967,967,967,0
20230802,171800,107797799,967,967,967,967,0
20230802,171700,107797799,967,967,967,967,0
20230802,171600,107797799,967,967,967,967,0
20230802,171500,107797799,967,967,967,967,0
20230802,171400,107797799,967,967,967,967,0
20230802,171300,107797799,967,967,967,967,0
20230802,171200,107797799,967,967,967,967,2218
20230802,171100,107797799,967,967,967,967,0
20230802,171000,107797799,967,967,967,967,0
20230802,170900,107797799,967,967,967,967,0
20230802,170800,107797799,967,967,967,967,0
20230802,170700,107797799,967,967,967,967,0
20230802,170600,107797799,967,967,967,967,0
20230802,170500,107797799,967,967,967,967,0
20230802,170400,107797799,967,967,967,967,0
20230802,170300,107797799,967,967,967,967,0
20230802,170200,107797799,967,967,967,967,0
20230802,170100,107797799,967,967,967,967,0
20230802,170000,107797799,967,967,967,967,0
20230802,165900,107797799,967,967,967,967,0
20230802,165800,107797799,967,967,967,967,0
20230802,165700,107797799,967,967,967,967,0
20230802,165600,107797799,967,967,967,967,0
20230802,165500,107797799,967,967,967,967,0
20230802,165400,107797799,967,967,967,967,0
20230802,165300,107797799,967,967,967,967,0
20230802,165200,107797799,967,967,967,967,0
20230802,165100,107797799,967,967,967,967,0
20230802,165000,107797799,967,967,967,967,0
20230802,164900,107797799,967,967,967,967,0
20230802,164800,107797799,967,967,967,967,0
20230802,164700,107797799,967,967,967,967,0
20230802,164600,107797799,967,967,967,967,0
20230802,164500,107797799,967,967,967,967,0
20230802,164400,107797799,967,967,967,967,0
20230802,164300,107797799,967,967,967,967,0
20230802,164200,107797799,967,967,967,967,2218
20230802,164100,107797799,967,967,967,967,0
20230802,164000,107797799,967,967,967,967,0
20230802,163900,107797799,967,967,967,967,0
20230802,163800,107797799,967,967,967,967,0
20230802,163700,107797799,967,967,967,967,0
20230802,163600,107797799,967,967,967,967,0
20230802,163500,107797799,967,967,967,967,0
20230802,163400,107797799,967,967,967,967,0
20230802,163300,107797799,967,967,967,967,0
20230802,163200,107797799,967,967,967,967,0
20230802,163100,107797799,967,967,967,967,0
20230802,163000,107797799,967,967,967,967,0
20230802,162900,107797799,967,967,967,967,0
20230802,162800,107797799,967,967,967,967,0
20230802,162700,107797799,967,967,967,967,0
20230802,162600,107797799,967,967,967,967,0
20230802,162500,107797799,967,967,967,967,0
20230802,162400,107797799,967,967,967,967,0
20230802,162300,107797799,967,967,967,967,0
20230802,162200,107797799,967,967,967,967,0
20230802,162100,107797799,967,967,967,967,0
20230802,162000,107797799,967,967,967,967,0
20230802,161900,107797799,967,967,967,967,0
20230802,161800,107797799,967,967,967,967,0
20230802,161700,107797799,967,967,967,967,0
20230802,161600,107797799,967,967,967,967,0
20230802,161500,107797799,967,967,967,967,0
20230802,161400,107797799,967,967,967,967,0
20230802,161300,107797799,967,967,967,967,0
20230802,161200,107797799,967,967,967,967,2218
20230802,161100,107797799,967,967,967,967,0
20230802,161000,107797799,967,967,967,967,0
20230802,160900,107797799,967,967,967,967,0
20230802,160800,107797799,967,967,967,967,0
20230802,160700,107797799,967,967,967,967,0
20230802,160600,107797799,967,967,967,967,0
20230802,160500,107797799,967,967,967,967,0
20230802,160400,107797799,967,967,967,967,0
20230802,160300,107797799,967,967,967,967,0
20230802,160200,107797799,967,967,967,967,0
20230802,160100,107797799,967,967,967,967,0
20230802,160000,107797799,967,967,967,967,0
20230802,155900,107797799,967,967,967,967,0
20230802,155800,107797799,967,967,967,967,0
20230802,155700,107797799,967,967,967,967,0
20230802,155600,107797799,967,967,967,967,0
20230802,155500,107797799,967,967,967,967,0
20230802,155400,107797799,967,967,967,967,0
20230802,155300,107797799,967,967,967,967,0
20230802,155200,107797799,967,967,967,967,0
20230802,155100,107797799,967,967,967,967,0
20230802,155000,107797799,967,967,967,967,0
20230802,154900,107797799,967,967,967,967,0
20230802,154800,107797799,967,967,967,967,0
20230802,154700,107797799,967,967,967,967,0
20230802,154600,107797799,967,967,967,967,0
20230802,154500,107797799,967,967,967,967,0
20230802,154400,107797799,967,967,967,967,0
20230802,154300,107797799,967,967,967,967,0
20230802,154200,107797799,967,967,967,967,2218
20230802,154100,107797799,967,967,967,967,0
20230802,154000,107797799,967,967,967,967,0
20230802,153900,107797799,967,967,967,967,0
20230802,153800,107797799,967,967,967,967,0
20230802,153700,107797799,967,967,967,967,0
20230802,153600,107797799,967,967,967,967,0
20230802,153500,107797799,967,967,967,967,0
20230802,153400,107797799,967,967,967,967,0
20230802,153300,107797799,967,967,967,967,0
20230802,153200,107797799,967,967,967,967,0
20230802,153100,107797799,967,967,967,967,0
20230802,153000,107797799,967,967,967,967,2218
20230802,152900,105652993,967,967,967,967,0
20230802,152800,105652993,967,967,967,967,0
20230802,152700,105652993,967,967,967,967,0
20230802,152600,105652993,967,967,967,967,0
20230802,152500,105652993,967,967,967,967,0
20230802,152400,105652993,967,967,967,967,0
20230802,152300,105652993,967,967,967,967,0
20230802,152200,105652993,967,967,967,967,0
20230802,152100,105652993,967,967,967,967,0
20230802,152000,105652993,967,967,967,967,0
20230802,151900,105652993,967,967,967,967,0
20230802,151800,105652993,967,967,967,967,0
20230802,151700,105652993,967,967,967,967,0
20230802,151600,105652993,967,967,967,967,0
20230802,151500,105652993,967,967,967,967,0
20230802,151400,105652993,967,967,967,967,0
20230802,151300,105652993,967,967,967,967,0
20230802,151200,105652993,967,967,967,967,0
20230802,151100,105652993,967,967,967,967,0
20230802,151000,105652993,967,967,967,967,0
20230802,150900,105652993,967,967,967,967,807
20230802,150800,104872624,967,967,967,967,0
20230802,150700,104872624,967,967,967,967,0
20230802,150600,104872624,967,967,967,967,0
20230802,150500,104872624,967,967,967,967,0
20230802,150400,104872624,967,967,967,967,0
20230802,150300,104872624,967,967,967,967,12
20230802,150200,104861020,966,966,966,966,0
20230802,150100,104861020,966,966,966,966,0
20230802,150000,104861020,966,966,966,966,54
20230802,145900,104808856,967,968,968,967,1242
20230802,145800,103607840,971,968,971,968,63
20230802,145700,103546676,968,968,968,968,0
20230802,145600,103546676,968,968,968,968,3
20230802,145500,103543772,968,967,968,967,105
20230802,145400,103442234,968,968,968,968,0
20230802,145300,103442234,968,968,968,968,0
20230802,145200,103442234,968,968,968,968,0
20230802,145100,103442234,968,968,968,968,0
20230802,145000,103442234,968,968,968,968,1
20230802,144900,103441266,968,968,968,968,0
20230802,144800,103441266,968,968,968,968,28
20230802,144700,103414162,968,968,968,968,533
20230802,144600,102898218,968,968,968,968,242
20230802,144500,102663962,973,973,973,973,0
20230802,144400,102663962,973,973,973,973,0
20230802,144300,102663962,973,971,973,971,1000
20230802,144200,101692626,971,971,971,971,1000
20230802,144100,100721626,971,972,972,971,1054
20230802,144000,99697388,972,969,972,969,18196
20230802,143900,82011959,968,968,968,968,353
20230802,143800,81670255,968,968,968,968,647
20230802,143700,81043959,967,967,967,967,0
20230802,143600,81043959,967,967,967,967,219
20230802,143500,80832186,967,967,967,967,0
20230802,143400,80832186,967,967,967,967,316
20230802,143300,80526614,967,967,967,967,180
20230802,143200,80352554,969,969,969,969,0
20230802,143100,80352554,969,969,969,969,0
20230802,143000,80352554,969,969,969,969,0
20230802,142900,80352554,969,969,969,969,0
20230802,142800,80352554,969,969,969,969,0
20230802,142700,80352554,969,969,972,969,321
20230802,142600,80041484,972,967,972,967,4800
20230802,142500,75380218,966,968,968,966,1514
20230802,142400,73914694,966,966,966,966,0
20230802,142300,73914694,966,966,966,966,0
20230802,142200,73914694,966,966,966,966,0
20230802,142100,73914694,966,966,966,966,0
20230802,142000,73914694,966,966,966,966,0
20230802,141900,73914694,966,966,966,966,0
20230802,141800,73914694,966,966,966,966,10
20230802,141700,73905034,966,966,966,966,2597
20230802,141600,71396332,966,966,966,966,1362
20230802,141500,70080640,966,966,966,966,0
20230802,141400,70080640,966,966,966,966,0
20230802,141300,70080640,966,966,966,966,8
20230802,141200,70072912,966,966,966,966,8
20230802,141100,70065184,970,971,971,970,206
20230802,141000,69865159,971,967,971,967,29
20230802,140900,69837040,966,966,966,966,0
20230802,140800,69837040,966,966,966,966,10
20230802,140700,69827380,966,966,966,966,0
20230802,140600,69827380,966,966,966,966,274
20230802,140500,69562696,966,966,966,966,167
20230802,140400,69401374,966,966,966,966,0
20230802,140300,69401374,966,966,966,966,0
20230802,140200,69401374,966,966,966,966,0
20230802,140100,69401374,966,966,966,966,0
20230802,140000,69401374,966,966,966,966,0
20230802,135900,69401374,966,967,967,966,3
20230802,135800,69398475,971,971,971,971,0
20230802,135700,69398475,971,967,971,967,60
20230802,135600,69340411,966,966,966,966,45
20230802,135500,69296941,966,966,966,966,54
20230802,135400,69244777,971,967,971,967,1176
20230802,135300,68107536,967,967,967,967,310
20230802,135200,67807766,967,967,967,967,0
20230802,135100,67807766,967,967,967,967,0
20230802,135000,67807766,967,967,967,967,2
20230802,134900,67805832,967,967,967,967,0
20230802,134800,67805832,967,967,967,967,3
20230802,134700,67802931,967,967,967,967,0
20230802,134600,67802931,967,967,967,967,8
20230802,134500,67795195,966,966,966,966,0
20230802,134400,67795195,966,966,966,966,1
20230802,134300,67794229,966,966,966,966,1
20230802,134200,67793263,967,967,967,967,39
20230802,134100,67755550,966,966,966,966,1
20230802,134000,67754584,966,966,966,966,22
20230802,133900,67733332,966,966,966,966,21
20230802,133800,67713046,966,967,967,966,592
20230802,133700,67141073,968,968,968,968,0
20230802,133600,67141073,968,968,968,968,0
20230802,133500,67141073,968,968,968,968,0
20230802,133400,67141073,968,968,968,968,0
20230802,133300,67141073,968,968,968,968,0
20230802,133200,67141073,968,968,968,968,0
20230802,133100,67141073,968,968,968,968,0
20230802,133000,67141073,968,968,968,968,0
20230802,132900,67141073,968,968,968,968,2
20230802,132800,67139137,968,968,968,968,0
20230802,132700,67139137,968,968,968,968,0
20230802,132600,67139137,968,968,968,968,1
20230802,132500,67138169,968,968,968,968,30
20230802,132400,67109129,967,967,967,967,0
20230802,132300,67109129,967,967,967,967,2
20230802,132200,67107195,967,968,968,967,2392
20230802,132100,64794099,972,972,972,972,0
20230802,132000,64794099,972,972,972,972,0
20230802,131900,64794099,972,972,972,972,0
20230802,131800,64794099,972,972,972,972,0
20230802,131700,64794099,972,972,972,972,0
20230802,131600,64794099,972,972,972,972,0
20230802,131500,64794099,972,969,972,969,70
20230802,131400,64726149,972,972,972,972,0
20230802,131300,64726149,972,972,972,972,0
20230802,131200,64726149,972,972,972,972,0
20230802,131100,64726149,972,972,972,972,0
20230802,131000,64726149,972,968,972,967,251
20230802,130900,64483067,968,969,969,968,557
20230802,130800,63943353,969,969,969,969,0
20230802,130700,63943353,969,969,969,969,0
20230802,130600,63943353,969,969,969,969,0
20230802,130500,63943353,969,969,969,969,0
20230802,130400,63943353,969,969,969,969,0
20230802,130300,63943353,969,969,969,969,244
20230802,130200,63706917,969,969,969,969,0
20230802,130100,63706917,969,969,969,969,0
20230802,130000,63706917,969,969,969,969,577
20230802,125900,63147804,969,969,969,969,0
20230802,125800,63147804,969,969,969,969,34
20230802,125700,63114858,969,969,969,969,0
20230802,125600,63114858,969,969,969,969,0
20230802,125500,63114858,969,969,969,969,0
20230802,125400,63114858,969,969,969,969,0
20230802,125300,63114858,969,969,969,969,0
20230802,125200,63114858,969,969,969,969,0
20230802,125100,63114858,969,969,969,969,0
20230802,125000,63114858,969,969,969,969,0
20230802,124900,63114858,969,969,969,969,0
20230802,124800,63114858,969,969,969,969,0
20230802,124700,63114858,969,969,969,969,200
20230802,124600,62921058,967,967,967,967,0
20230802,124500,62921058,967,967,967,967,0
20230802,124400,62921058,967,967,967,967,67
20230802,124300,62856269,967,967,967,967,0
20230802,124200,62856269,967,967,967,967,0
20230802,124100,62856269,967,967,967,967,0
20230802,124000,62856269,967,967,967,967,0
20230802,123900,62856269,967,967,967,967,0
20230802,123800,62856269,967,967,967,967,0
20230802,123700,62856269,967,967,967,967,0
20230802,123600,62856269,967,967,967,967,0
20230802,123500,62856269,967,967,967,967,0
20230802,123400,62856269,967,967,967,967,0
20230802,123300,62856269,967,967,967,967,139
20230802,123200,62721856,969,969,969,969,138
20230802,123100,62588134,969,969,969,969,0
20230802,123000,62588134,969,969,969,969,0
20230802,122900,62588134,969,969,969,969,0
20230802,122800,62588134,969,969,969,969,0
20230802,122700,62588134,969,969,969,969,0
20230802,122600,62588134,969,969,969,969,0
20230802,122500,62588134,969,969,969,969,1362
20230802,122400,61268356,969,969,969,969,0
20230802,122300,61268356,969,969,969,969,0
20230802,122200,61268356,969,969,969,969,0
20230802,122100,61268356,969,969,969,969,0
20230802,122000,61268356,969,969,969,969,0
20230802,121900,61268356,969,969,969,969,0
20230802,121800,61268356,969,969,969,969,0
20230802,121700,61268356,969,969,969,969,67
20230802,121600,61203433,972,972,972,972,0
20230802,121500,61203433,972,972,972,972,0
20230802,121400,61203433,972,972,972,972,0
20230802,121300,61203433,972,972,972,972,0
20230802,121200,61203433,972,972,972,972,0
20230802,121100,61203433,972,970,972,970,150
20230802,121000,61057878,971,971,971,971,0
20230802,120900,61057878,971,971,971,971,1000
20230802,120800,60086878,971,971,971,971,0
20230802,120700,60086878,971,971,971,971,0
20230802,120600,60086878,971,971,971,971,100
20230802,120500,59989778,971,971,971,971,0
20230802,120400,59989778,971,971,971,971,0
20230802,120300,59989778,971,971,971,971,0
20230802,120200,59989778,971,968,971,968,500
20230802,120100,59505066,966,966,966,966,0
20230802,120000,59505066,966,966,966,966,0
20230802,115900,59505066,966,966,966,966,0
20230802,115800,59505066,966,966,966,966,0
20230802,115700,59505066,966,966,966,966,37
20230802,115600,59469324,966,966,966,966,1194
20230802,115500,58315920,966,966,966,966,0
20230802,115400,58315920,966,966,966,966,0
20230802,115300,58315920,966,966,966,966,39
20230802,115200,58278246,966,966,966,966,1
20230802,115100,58277280,966,966,966,966,0
20230802,115000,58277280,966,966,966,966,0
20230802,114900,58277280,966,966,966,966,0
20230802,114800,58277280,966,966,966,966,0
20230802,114700,58277280,966,966,966,966,0
20230802,114600,58277280,966,966,966,966,0
20230802,114500,58277280,966,966,966,966,0
20230802,114400,58277280,966,966,966,966,0
20230802,114300,58277280,966,967,967,966,6
20230802,114200,58271483,967,967,967,967,0
20230802,114100,58271483,967,969,969,967,7
20230802,114000,58264710,969,969,969,969,0
20230802,113900,58264710,969,969,969,969,0
20230802,113800,58264710,969,969,969,969,0
20230802,113700,58264710,969,969,969,969,0
20230802,113600,58264710,969,969,969,969,0
20230802,113500,58264710,969,969,969,969,0
20230802,113400,58264710,969,969,969,969,5
20230802,113300,58259865,969,969,969,969,10
20230802,113200,58250175,965,965,965,965,0
20230802,113100,58250175,965,965,965,965,0
20230802,113000,58250175,965,966,966,965,5000
20230802,112900,53423673,967,967,967,967,0
20230802,112800,53423673,967,967,967,967,0
20230802,112700,53423673,967,967,967,967,0
20230802,112600,53423673,967,967,967,967,0
20230802,112500,53423673,967,967,967,967,0
20230802,112400,53423673,967,967,967,967,0
20230802,112300,53423673,967,967,967,967,0
20230802,112200,53423673,967,967,967,967,1823
20230802,112100,51660832,967,967,967,967,18
20230802,112000,51643426,967,969,969,967,23
20230802,111900,51621141,967,967,967,967,132
20230802,111800,51493497,970,970,970,970,6804
20230802,111700,44893617,972,972,972,972,0
20230802,111600,44893617,972,972,972,972,0
20230802,111500,44893617,972,972,972,972,0
20230802,111400,44893617,972,972,972,972,0
20230802,111300,44893617,972,972,972,972,0
20230802,111200,44893617,972,972,972,972,0
20230802,111100,44893617,972,972,972,972,0
20230802,111000,44893617,972,972,972,972,0
20230802,110900,44893617,972,972,972,972,0
20230802,110800,44893617,972,972,972,972,0
20230802,110700,44893617,972,972,972,972,0
20230802,110600,44893617,972,972,972,972,0
20230802,110500,44893617,972,972,972,972,0
20230802,110400,44893617,972,972,972,972,1
20230802,110300,44892645,972,972,972,972,0
20230802,110200,44892645,972,972,972,972,0
20230802,110100,44892645,972,972,972,972,0
20230802,110000,44892645,972,972,972,972,0
20230802,105900,44892645,972,972,972,972,7
20230802,105800,44885841,972,970,972,970,3392
20230802,105700,41591617,971,971,971,971,6
20230802,105600,41585791,974,974,974,974,0
20230802,105500,41585791,974,974,974,974,0
20230802,105400,41585791,974,975,975,974,2002
20230802,105300,39635343,971,971,971,971,0
20230802,105200,39635343,971,972,972,971,3502
20230802,105100,36234799,976,976,976,976,0
20230802,105000,36234799,976,976,976,976,0
20230802,104900,36234799,976,976,976,976,0
20230802,104800,36234799,976,976,976,976,0
20230802,104700,36234799,976,975,976,975,204
20230802,104600,36035884,977,977,977,977,0
20230802,104500,36035884,977,977,977,977,0
20230802,104400,36035884,977,977,977,977,0
20230802,104300,36035884,977,977,977,977,0
20230802,104200,36035884,977,977,977,977,0
20230802,104100,36035884,977,977,977,977,0
20230802,104000,36035884,977,977,977,977,0
20230802,103900,36035884,977,977,977,977,0
20230802,103800,36035884,977,977,977,977,0
20230802,103700,36035884,977,977,977,977,0
20230802,103600,36035884,977,977,977,977,0
20230802,103500,36035884,977,977,977,977,0
20230802,103400,36035884,977,977,977,977,0
20230802,103300,36035884,977,977,977,977,0
20230802,103200,36035884,977,977,977,977,0
20230802,103100,36035884,977,977,977,977,0
20230802,103000,36035884,977,976,977,976,2303
20230802,102900,33785881,976,976,976,976,1
20230802,102800,33784905,976,976,976,976,22
20230802,102700,33763433,976,975,976,975,3051
20230802,102600,30785776,976,976,976,976,0
20230802,102500,30785776,976,976,976,976,0
20230802,102400,30785776,976,976,976,976,0
20230802,102300,30785776,976,976,976,976,0
20230802,102200,30785776,976,976,976,976,0
20230802,102100,30785776,976,976,976,976,0
20230802,102000,30785776,976,976,976,976,0
20230802,101900,30785776,976,976,976,976,0
20230802,101800,30785776,976,976,976,976,0
20230802,101700,30785776,976,976,976,976,0
20230802,101600,30785776,976,976,976,976,0
20230802,101500,30785776,976,976,976,976,0
20230802,101400,30785776,976,976,976,976,0
20230802,101300,30785776,976,976,976,976,0
20230802,101200,30785776,976,976,976,976,0
20230802,101100,30785776,976,976,976,976,0
20230802,101000,30785776,976,972,976,972,216
20230802,100900,30575489,970,969,970,969,1202
20230802,100800,29409618,969,969,969,969,0
20230802,100700,29409618,969,969,969,969,0
20230802,100600,29409618,969,969,969,969,0
20230802,100500,29409618,969,969,969,969,0
20230802,100400,29409618,969,969,969,969,924
20230802,100300,28514262,969,969,969,969,1000
20230802,100200,27545262,966,966,966,966,500
20230802,100100,27062262,966,968,968,966,5682
20230802,100000,21569250,972,972,972,972,0
20230802,095900,21569250,972,972,972,972,0
20230802,095800,21569250,972,972,972,972,0
20230802,095700,21569250,972,972,972,972,0
20230802,095600,21569250,972,972,972,972,30
20230802,095500,21540090,973,973,973,973,66
20230802,095400,21475872,974,974,974,974,0
20230802,095300,21475872,974,974,974,974,500
20230802,095200,20988872,976,975,976,975,75
20230802,095100,20915744,977,970,977,970,1000
20230802,095000,19941716,966,966,966,966,0
20230802,094900,19941716,966,966,966,966,0
20230802,094800,19941716,966,966,966,966,100
20230802,094700,19845116,972,966,972,966,297
20230802,094600,19557806,969,969,969,969,102
20230802,094500,19458968,970,970,970,970,100
20230802,094400,19361968,971,971,971,971,0
20230802,094300,19361968,971,969,971,969,50
20230802,094200,19313457,971,969,971,969,200
20230802,094100,19119440,966,966,966,966,0
20230802,094000,19119440,966,966,966,966,0
20230802,093900,19119440,966,966,971,965,719
20230802,093800,18425260,973,969,973,969,263
20230802,093700,18169875,968,968,968,968,1285
20230802,093600,16925995,968,968,968,968,0
20230802,093500,16925995,968,968,968,968,0
20230802,093400,16925995,968,968,968,968,0
20230802,093300,16925995,968,968,968,968,1
20230802,093200,16925027,965,965,965,965,0
20230802,093100,16925027,965,966,966,965,1227
20230802,093000,15740937,966,966,966,966,13
20230802,092900,15728379,965,966,966,965,361
20230802,092800,15379814,969,969,969,969,0
20230802,092700,15379814,969,969,969,969,100
20230802,092600,15282914,970,970,970,970,0
20230802,092500,15282914,970,970,970,970,0
20230802,092400,15282914,970,966,970,966,501
20230802,092300,14798739,966,964,966,964,948
20230802,092200,13884389,964,964,964,964,51
20230802,092100,13835225,964,964,964,964,101
20230802,092000,13737861,964,964,964,964,585
20230802,091900,13173921,964,964,964,964,0
20230802,091800,13173921,964,965,965,964,1097
20230802,091700,12116404,965,965,965,965,0
20230802,091600,12116404,965,966,966,965,1164
20230802,091500,10992626,966,966,966,966,601
20230802,091400,10412060,967,968,968,967,200
20230802,091300,10218560,971,971,971,971,0
20230802,091200,10218560,971,971,971,971,0
20230802,091100,10218560,971,971,971,971,501
20230802,091000,9732089,969,969,969,969,309
20230802,090900,9432668,968,968,968,968,0
20230802,090800,9432668,968,972,972,968,280
20230802,090700,9161298,972,974,977,972,2719
20230802,090600,6514608,974,974,974,974,184
20230802,090500,6335392,974,973,974,973,769
20230802,090400,5586829,974,974,974,974,385
20230802,090300,5211839,973,973,973,973,88
20230802,090200,5126215,974,981,981,974,4151
20230802,090100,1070187,990,990,990,990,0
20230802,090000,1070187,990,990,990,987,1081