KissMeData/040350/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191500,139268026,488,488,488,488,2424
20230801,191400,139268026,488,488,488,488,0
20230801,191300,139268026,488,488,488,488,0
20230801,191200,139268026,488,488,488,488,0
20230801,191100,139268026,488,488,488,488,0
20230801,191000,139268026,488,488,488,488,0
20230801,190900,139268026,488,488,488,488,0
20230801,190800,139268026,488,488,488,488,0
20230801,190700,139268026,488,488,488,488,0
20230801,190600,139268026,488,488,488,488,0
20230801,190500,139268026,488,488,488,488,0
20230801,190400,139268026,488,488,488,488,0
20230801,190300,139268026,488,488,488,488,0
20230801,190200,139268026,488,488,488,488,0
20230801,190100,139268026,488,488,488,488,0
20230801,190000,139268026,488,488,488,488,0
20230801,185900,139268026,488,488,488,488,0
20230801,185800,139268026,488,488,488,488,0
20230801,185700,139268026,488,488,488,488,0
20230801,185600,139268026,488,488,488,488,0
20230801,185500,139268026,488,488,488,488,0
20230801,185400,139268026,488,488,488,488,0
20230801,185300,139268026,488,488,488,488,0
20230801,185200,139268026,488,488,488,488,0
20230801,185100,139268026,488,488,488,488,0
20230801,185000,139268026,488,488,488,488,0
20230801,184900,139268026,488,488,488,488,0
20230801,184800,139268026,488,488,488,488,0
20230801,184700,139268026,488,488,488,488,0
20230801,184600,139268026,488,488,488,488,0
20230801,184500,139268026,488,488,488,488,2424
20230801,184400,139268026,488,488,488,488,0
20230801,184300,139268026,488,488,488,488,0
20230801,184200,139268026,488,488,488,488,0
20230801,184100,139268026,488,488,488,488,0
20230801,184000,139268026,488,488,488,488,0
20230801,183900,139268026,488,488,488,488,0
20230801,183800,139268026,488,488,488,488,0
20230801,183700,139268026,488,488,488,488,0
20230801,183600,139268026,488,488,488,488,0
20230801,183500,139268026,488,488,488,488,0
20230801,183400,139268026,488,488,488,488,0
20230801,183300,139268026,488,488,488,488,0
20230801,183200,139268026,488,488,488,488,0
20230801,183100,139268026,488,488,488,488,0
20230801,183000,139268026,488,488,488,488,0
20230801,182900,139268026,488,488,488,488,0
20230801,182800,139268026,488,488,488,488,0
20230801,182700,139268026,488,488,488,488,0
20230801,182600,139268026,488,488,488,488,0
20230801,182500,139268026,488,488,488,488,0
20230801,182400,139268026,488,488,488,488,0
20230801,182300,139268026,488,488,488,488,0
20230801,182200,139268026,488,488,488,488,0
20230801,182100,139268026,488,488,488,488,0
20230801,182000,139268026,488,488,488,488,0
20230801,181900,139268026,488,488,488,488,0
20230801,181800,139268026,488,488,488,488,0
20230801,181700,139268026,488,488,488,488,0
20230801,181600,139268026,488,488,488,488,0
20230801,181500,139268026,488,488,488,488,2424
20230801,181400,139268026,488,488,488,488,0
20230801,181300,139268026,488,488,488,488,0
20230801,181200,139268026,488,488,488,488,0
20230801,181100,139268026,488,488,488,488,0
20230801,181000,139268026,488,488,488,488,0
20230801,180900,139268026,488,488,488,488,0
20230801,180800,139268026,488,488,488,488,0
20230801,180700,139268026,488,488,488,488,0
20230801,180600,139268026,488,488,488,488,0
20230801,180500,139268026,488,488,488,488,0
20230801,180400,139268026,488,488,488,488,0
20230801,180300,139268026,488,488,488,488,0
20230801,180200,139268026,488,488,488,488,0
20230801,180100,139268026,488,488,488,488,0
20230801,180000,139268026,488,488,488,488,0
20230801,175900,139268026,488,488,488,488,0
20230801,175800,139268026,488,488,488,488,0
20230801,175700,139268026,488,488,488,488,0
20230801,175600,139268026,488,488,488,488,0
20230801,175500,139268026,488,488,488,488,0
20230801,175400,139268026,488,488,488,488,0
20230801,175300,139268026,488,488,488,488,0
20230801,175200,139268026,488,488,488,488,0
20230801,175100,139268026,488,488,488,488,0
20230801,175000,139268026,488,488,488,488,0
20230801,174900,139268026,488,488,488,488,0
20230801,174800,139268026,488,488,488,488,0
20230801,174700,139268026,488,488,488,488,0
20230801,174600,139268026,488,488,488,488,0
20230801,174500,139268026,488,488,488,488,2424
20230801,174400,139268026,488,488,488,488,0
20230801,174300,139268026,488,488,488,488,0
20230801,174200,139268026,488,488,488,488,0
20230801,174100,139268026,488,488,488,488,0
20230801,174000,139268026,488,488,488,488,0
20230801,173900,139268026,488,488,488,488,0
20230801,173800,139268026,488,488,488,488,0
20230801,173700,139268026,488,488,488,488,0
20230801,173600,139268026,488,488,488,488,0
20230801,173500,139268026,488,488,488,488,0
20230801,173400,139268026,488,488,488,488,0
20230801,173300,139268026,488,488,488,488,0
20230801,173200,139268026,488,488,488,488,0
20230801,173100,139268026,488,488,488,488,0
20230801,173000,139268026,488,488,488,488,0
20230801,172900,139268026,488,488,488,488,0
20230801,172800,139268026,488,488,488,488,0
20230801,172700,139268026,488,488,488,488,0
20230801,172600,139268026,488,488,488,488,0
20230801,172500,139268026,488,488,488,488,0
20230801,172400,139268026,488,488,488,488,0
20230801,172300,139268026,488,488,488,488,0
20230801,172200,139268026,488,488,488,488,0
20230801,172100,139268026,488,488,488,488,0
20230801,172000,139268026,488,488,488,488,0
20230801,171900,139268026,488,488,488,488,0
20230801,171800,139268026,488,488,488,488,0
20230801,171700,139268026,488,488,488,488,0
20230801,171600,139268026,488,488,488,488,0
20230801,171500,139268026,488,488,488,488,2424
20230801,171400,139268026,488,488,488,488,0
20230801,171300,139268026,488,488,488,488,0
20230801,171200,139268026,488,488,488,488,0
20230801,171100,139268026,488,488,488,488,0
20230801,171000,139268026,488,488,488,488,0
20230801,170900,139268026,488,488,488,488,0
20230801,170800,139268026,488,488,488,488,0
20230801,170700,139268026,488,488,488,488,0
20230801,170600,139268026,488,488,488,488,0
20230801,170500,139268026,488,488,488,488,0
20230801,170400,139268026,488,488,488,488,0
20230801,170300,139268026,488,488,488,488,0
20230801,170200,139268026,488,488,488,488,0
20230801,170100,139268026,488,488,488,488,0
20230801,170000,139268026,488,488,488,488,0
20230801,165900,139268026,488,488,488,488,0
20230801,165800,139268026,488,488,488,488,0
20230801,165700,139268026,488,488,488,488,0
20230801,165600,139268026,488,488,488,488,0
20230801,165500,139268026,488,488,488,488,0
20230801,165400,139268026,488,488,488,488,0
20230801,165300,139268026,488,488,488,488,0
20230801,165200,139268026,488,488,488,488,0
20230801,165100,139268026,488,488,488,488,0
20230801,165000,139268026,488,488,488,488,0
20230801,164900,139268026,488,488,488,488,0
20230801,164800,139268026,488,488,488,488,0
20230801,164700,139268026,488,488,488,488,0
20230801,164600,139268026,488,488,488,488,0
20230801,164500,139268026,488,488,488,488,2424
20230801,164400,139268026,488,488,488,488,0
20230801,164300,139268026,488,488,488,488,0
20230801,164200,139268026,488,488,488,488,0
20230801,164100,139268026,488,488,488,488,0
20230801,164000,139268026,488,488,488,488,0
20230801,163900,139268026,488,488,488,488,0
20230801,163800,139268026,488,488,488,488,0
20230801,163700,139268026,488,488,488,488,0
20230801,163600,139268026,488,488,488,488,0
20230801,163500,139268026,488,488,488,488,0
20230801,163400,139268026,488,488,488,488,0
20230801,163300,139268026,488,488,488,488,0
20230801,163200,139268026,488,488,488,488,0
20230801,163100,139268026,488,488,488,488,0
20230801,163000,139268026,488,488,488,488,0
20230801,162900,139268026,488,488,488,488,0
20230801,162800,139268026,488,488,488,488,0
20230801,162700,139268026,488,488,488,488,0
20230801,162600,139268026,488,488,488,488,0
20230801,162500,139268026,488,488,488,488,0
20230801,162400,139268026,488,488,488,488,0
20230801,162300,139268026,488,488,488,488,0
20230801,162200,139268026,488,488,488,488,0
20230801,162100,139268026,488,488,488,488,0
20230801,162000,139268026,488,488,488,488,0
20230801,161900,139268026,488,488,488,488,0
20230801,161800,139268026,488,488,488,488,0
20230801,161700,139268026,488,488,488,488,0
20230801,161600,139268026,488,488,488,488,0
20230801,161500,139268026,488,488,488,488,2424
20230801,161400,139268026,488,488,488,488,0
20230801,161300,139268026,488,488,488,488,0
20230801,161200,139268026,488,488,488,488,0
20230801,161100,139268026,488,488,488,488,0
20230801,161000,139268026,488,488,488,488,0
20230801,160900,139268026,488,488,488,488,0
20230801,160800,139268026,488,488,488,488,0
20230801,160700,139268026,488,488,488,488,0
20230801,160600,139268026,488,488,488,488,0
20230801,160500,139268026,488,488,488,488,0
20230801,160400,139268026,488,488,488,488,0
20230801,160300,139268026,488,488,488,488,0
20230801,160200,139268026,488,488,488,488,0
20230801,160100,139268026,488,488,488,488,0
20230801,160000,139268026,488,488,488,488,0
20230801,155900,139268026,488,488,488,488,0
20230801,155800,139268026,488,488,488,488,0
20230801,155700,139268026,488,488,488,488,0
20230801,155600,139268026,488,488,488,488,0
20230801,155500,139268026,488,488,488,488,0
20230801,155400,139268026,488,488,488,488,0
20230801,155300,139268026,488,488,488,488,0
20230801,155200,139268026,488,488,488,488,0
20230801,155100,139268026,488,488,488,488,0
20230801,155000,139268026,488,488,488,488,0
20230801,154900,139268026,488,488,488,488,0
20230801,154800,139268026,488,488,488,488,0
20230801,154700,139268026,488,488,488,488,0
20230801,154600,139268026,488,488,488,488,0
20230801,154500,139268026,488,488,488,488,2424
20230801,154400,139268026,488,488,488,488,0
20230801,154300,139268026,488,488,488,488,0
20230801,154200,139268026,488,488,488,488,0
20230801,154100,139268026,488,488,488,488,0
20230801,154000,139268026,488,488,488,488,0
20230801,153900,139268026,488,488,488,488,0
20230801,153800,139268026,488,488,488,488,0
20230801,153700,139268026,488,488,488,488,0
20230801,153600,139268026,488,488,488,488,0
20230801,153500,139268026,488,488,488,488,0
20230801,153400,139268026,488,488,488,488,0
20230801,153300,139268026,488,488,488,488,0
20230801,153200,139268026,488,488,488,488,0
20230801,153100,139268026,488,488,488,488,0
20230801,153000,139268026,488,488,488,488,2424
20230801,152900,138085114,488,488,488,488,0
20230801,152800,138085114,488,488,488,488,0
20230801,152700,138085114,488,488,488,488,0
20230801,152600,138085114,488,488,488,488,0
20230801,152500,138085114,488,488,488,488,0
20230801,152400,138085114,488,488,488,488,0
20230801,152300,138085114,488,488,488,488,0
20230801,152200,138085114,488,488,488,488,0
20230801,152100,138085114,488,488,488,488,0
20230801,152000,138085114,488,488,488,488,0
20230801,151900,138085114,488,489,489,488,49
20230801,151800,138061155,489,489,489,489,0
20230801,151700,138061155,489,489,489,489,0
20230801,151600,138061155,489,489,489,489,7
20230801,151500,138057732,489,489,489,489,47
20230801,151400,138034749,489,489,489,489,0
20230801,151300,138034749,489,489,489,489,0
20230801,151200,138034749,489,489,489,489,48
20230801,151100,138011277,489,489,489,489,0
20230801,151000,138011277,489,489,489,489,0
20230801,150900,138011277,489,489,489,489,1
20230801,150800,138010788,487,487,487,487,6
20230801,150700,138007866,489,489,489,489,1
20230801,150600,138007377,486,486,486,486,48
20230801,150500,137984049,488,488,488,488,0
20230801,150400,137984049,488,488,488,488,1
20230801,150300,137983561,486,486,486,486,157
20230801,150200,137907259,487,487,487,487,49
20230801,150100,137883396,487,487,487,487,94
20230801,150000,137837618,488,488,488,488,200
20230801,145900,137740018,488,488,488,488,0
20230801,145800,137740018,488,488,488,488,2
20230801,145700,137739042,488,488,488,488,0
20230801,145600,137739042,488,488,488,488,0
20230801,145500,137739042,488,488,488,488,149
20230801,145400,137666330,488,488,488,488,0
20230801,145300,137666330,488,488,488,488,1
20230801,145200,137665842,490,490,490,490,0
20230801,145100,137665842,490,490,490,490,3
20230801,145000,137664372,490,490,490,490,0
20230801,144900,137664372,490,490,490,490,0
20230801,144800,137664372,490,490,490,490,24
20230801,144700,137652612,490,490,490,490,1006
20230801,144600,137159672,490,490,490,490,200
20230801,144500,137061672,490,488,490,488,1853
20230801,144400,136153897,488,488,488,488,1000
20230801,144300,135665897,488,487,488,487,495
20230801,144200,135424831,486,486,486,486,0
20230801,144100,135424831,486,486,486,486,5173
20230801,144000,132910753,487,487,487,487,1
20230801,143900,132910266,485,485,485,485,0
20230801,143800,132910266,485,485,485,485,0
20230801,143700,132910266,485,485,485,485,0
20230801,143600,132910266,485,485,485,485,4
20230801,143500,132908326,487,487,487,487,0
20230801,143400,132908326,487,487,487,487,0
20230801,143300,132908326,487,487,487,487,0
20230801,143200,132908326,487,487,487,487,0
20230801,143100,132908326,487,487,487,487,0
20230801,143000,132908326,487,487,487,487,0
20230801,142900,132908326,487,487,487,487,144
20230801,142800,132838198,487,487,487,487,1
20230801,142700,132837711,488,488,488,488,0
20230801,142600,132837711,488,488,488,488,0
20230801,142500,132837711,488,488,488,488,0
20230801,142400,132837711,488,488,488,488,1
20230801,142300,132837223,488,488,488,488,0
20230801,142200,132837223,488,488,488,488,0
20230801,142100,132837223,488,488,488,488,0
20230801,142000,132837223,488,488,488,488,0
20230801,141900,132837223,488,488,488,488,0
20230801,141800,132837223,488,488,488,488,0
20230801,141700,132837223,488,488,488,488,0
20230801,141600,132837223,488,488,488,488,0
20230801,141500,132837223,488,488,488,488,1
20230801,141400,132836735,487,487,487,487,0
20230801,141300,132836735,487,487,487,487,0
20230801,141200,132836735,487,487,487,487,2548
20230801,141100,131595859,486,486,486,484,3099
20230801,141000,130093514,487,487,487,487,0
20230801,140900,130093514,487,487,487,487,0
20230801,140800,130093514,487,487,487,487,0
20230801,140700,130093514,487,487,487,487,10
20230801,140600,130088644,487,487,487,487,0
20230801,140500,130088644,487,487,487,487,0
20230801,140400,130088644,487,487,487,487,0
20230801,140300,130088644,487,487,487,487,1
20230801,140200,130088157,485,485,485,485,0
20230801,140100,130088157,485,485,485,485,0
20230801,140000,130088157,485,485,485,485,0
20230801,135900,130088157,485,485,485,485,0
20230801,135800,130088157,485,485,485,485,6
20230801,135700,130085247,486,486,486,486,0
20230801,135600,130085247,486,486,486,486,0
20230801,135500,130085247,486,486,486,486,0
20230801,135400,130085247,486,486,486,486,15150
20230801,135300,122722347,486,486,486,486,1
20230801,135200,122721861,487,487,487,487,0
20230801,135100,122721861,487,487,487,487,207
20230801,135000,122621052,487,487,487,487,0
20230801,134900,122621052,487,487,487,487,10
20230801,134800,122616182,487,487,487,487,0
20230801,134700,122616182,487,487,487,487,0
20230801,134600,122616182,487,487,487,487,1
20230801,134500,122615695,485,485,485,485,0
20230801,134400,122615695,485,485,485,485,300
20230801,134300,122470195,485,485,485,485,0
20230801,134200,122470195,485,485,485,485,0
20230801,134100,122470195,485,485,485,485,0
20230801,134000,122470195,485,485,485,485,0
20230801,133900,122470195,485,485,485,485,56
20230801,133800,122443035,485,485,485,485,0
20230801,133700,122443035,485,485,485,485,0
20230801,133600,122443035,485,485,485,485,0
20230801,133500,122443035,485,485,485,485,12
20230801,133400,122437215,485,485,485,485,0
20230801,133300,122437215,485,485,485,485,0
20230801,133200,122437215,485,485,485,485,9
20230801,133100,122432850,484,485,485,484,98
20230801,133000,122385416,484,484,484,484,1373
20230801,132900,121720884,485,485,485,485,122
20230801,132800,121661714,485,485,485,485,0
20230801,132700,121661714,485,485,485,485,59
20230801,132600,121633099,485,485,485,485,0
20230801,132500,121633099,485,485,485,485,0
20230801,132400,121633099,485,486,486,485,444
20230801,132300,121417705,486,488,488,486,4800
20230801,132200,119075820,489,489,489,489,0
20230801,132100,119075820,489,488,489,488,6
20230801,132000,119072891,488,488,488,488,128
20230801,131900,119010427,490,490,490,490,13
20230801,131800,119004057,490,490,490,490,44
20230801,131700,118982497,489,489,489,489,0
20230801,131600,118982497,489,489,489,489,0
20230801,131500,118982497,489,489,489,489,0
20230801,131400,118982497,489,489,489,489,503
20230801,131300,118736530,489,489,489,489,1
20230801,131200,118736041,489,489,489,489,0
20230801,131100,118736041,489,489,489,489,0
20230801,131000,118736041,489,489,489,489,0
20230801,130900,118736041,489,489,489,489,0
20230801,130800,118736041,489,489,489,489,0
20230801,130700,118736041,489,489,489,489,0
20230801,130600,118736041,489,490,490,489,5758
20230801,130500,115914636,491,491,491,491,0
20230801,130400,115914636,491,491,491,491,0
20230801,130300,115914636,491,491,491,491,28
20230801,130200,115900888,490,490,490,490,0
20230801,130100,115900888,490,490,490,490,0
20230801,130000,115900888,490,490,490,490,10005
20230801,125900,110998438,491,491,491,491,1
20230801,125800,110997947,490,490,490,490,0
20230801,125700,110997947,490,490,490,490,54
20230801,125600,110971487,491,491,491,491,0
20230801,125500,110971487,491,491,491,491,0
20230801,125400,110971487,491,491,491,491,1
20230801,125300,110970996,491,490,491,490,56
20230801,125200,110943552,490,490,490,490,1
20230801,125100,110943062,491,491,491,491,0
20230801,125000,110943062,491,491,491,491,411
20230801,124900,110741261,493,493,493,493,0
20230801,124800,110741261,493,493,493,493,0
20230801,124700,110741261,493,493,493,493,1
20230801,124600,110740768,492,492,492,492,11
20230801,124500,110735356,492,492,492,492,0
20230801,124400,110735356,492,492,492,492,2
20230801,124300,110734372,492,492,492,492,0
20230801,124200,110734372,492,492,492,492,0
20230801,124100,110734372,492,492,492,492,10
20230801,124000,110729452,492,492,492,492,0
20230801,123900,110729452,492,492,492,492,0
20230801,123800,110729452,492,492,492,492,0
20230801,123700,110729452,492,492,492,492,0
20230801,123600,110729452,492,492,492,492,0
20230801,123500,110729452,492,492,492,492,0
20230801,123400,110729452,492,491,492,491,2
20230801,123300,110728469,492,492,492,492,0
20230801,123200,110728469,492,491,492,491,2
20230801,123100,110727486,493,493,493,493,0
20230801,123000,110727486,493,493,493,493,0
20230801,122900,110727486,493,493,493,493,0
20230801,122800,110727486,493,493,493,493,0
20230801,122700,110727486,493,493,493,493,1
20230801,122600,110726993,493,493,493,493,2
20230801,122500,110726007,493,493,493,493,0
20230801,122400,110726007,493,493,493,493,0
20230801,122300,110726007,493,493,493,493,0
20230801,122200,110726007,493,493,493,493,1
20230801,122100,110725514,491,491,491,491,0
20230801,122000,110725514,491,491,491,491,0
20230801,121900,110725514,491,491,491,491,0
20230801,121800,110725514,491,492,492,491,2000
20230801,121700,109742769,491,491,491,491,0
20230801,121600,109742769,491,491,491,491,0
20230801,121500,109742769,491,491,491,491,0
20230801,121400,109742769,491,491,491,491,100
20230801,121300,109693669,491,491,491,491,0
20230801,121200,109693669,491,491,491,491,5
20230801,121100,109691214,491,491,491,491,0
20230801,121000,109691214,491,491,491,491,87
20230801,120900,109648497,490,490,490,490,355
20230801,120800,109474547,491,492,492,491,1695
20230801,120700,108641884,493,493,493,493,0
20230801,120600,108641884,493,493,493,493,0
20230801,120500,108641884,493,493,493,493,0
20230801,120400,108641884,493,493,493,493,323
20230801,120300,108482645,493,493,493,493,150
20230801,120200,108408695,494,494,494,494,0
20230801,120100,108408695,494,494,494,494,0
20230801,120000,108408695,494,494,494,494,0
20230801,115900,108408695,494,494,494,494,0
20230801,115800,108408695,494,494,494,494,0
20230801,115700,108408695,494,494,494,494,0
20230801,115600,108408695,494,494,494,494,0
20230801,115500,108408695,494,494,494,494,0
20230801,115400,108408695,494,494,494,494,0
20230801,115300,108408695,494,494,494,494,1
20230801,115200,108408201,494,494,494,494,0
20230801,115100,108408201,494,494,494,494,0
20230801,115000,108408201,494,494,494,494,0
20230801,114900,108408201,494,494,494,494,0
20230801,114800,108408201,494,494,494,494,257
20230801,114700,108281243,495,495,495,495,0
20230801,114600,108281243,495,495,495,495,0
20230801,114500,108281243,495,495,495,495,6
20230801,114400,108278273,495,495,495,495,0
20230801,114300,108278273,495,495,495,495,0
20230801,114200,108278273,495,495,495,495,0
20230801,114100,108278273,495,495,495,495,0
20230801,114000,108278273,495,495,495,495,404
20230801,113900,108078293,495,495,495,495,0
20230801,113800,108078293,495,494,495,494,3
20230801,113700,108076810,493,495,495,493,5
20230801,113600,108074339,494,494,494,494,2
20230801,113500,108073351,495,495,495,495,482
20230801,113400,107834761,495,495,495,495,0
20230801,113300,107834761,495,494,495,494,3
20230801,113200,107833278,495,495,495,495,0
20230801,113100,107833278,495,495,495,495,0
20230801,113000,107833278,495,494,495,494,3
20230801,112900,107831795,494,494,494,494,0
20230801,112800,107831795,494,493,494,493,4
20230801,112700,107829821,492,492,492,492,181
20230801,112600,107740769,495,495,495,495,0
20230801,112500,107740769,495,493,495,493,7896
20230801,112400,103848039,493,493,493,493,0
20230801,112300,103848039,493,493,493,493,250
20230801,112200,103724789,493,493,493,493,17
20230801,112100,103716408,494,494,494,494,0
20230801,112000,103716408,494,494,494,494,0
20230801,111900,103716408,494,494,494,494,0
20230801,111800,103716408,494,494,494,494,0
20230801,111700,103716408,494,494,494,494,1
20230801,111600,103715914,491,491,491,491,0
20230801,111500,103715914,491,494,494,491,7000
20230801,111400,100273644,494,494,494,494,0
20230801,111300,100273644,494,494,494,494,0
20230801,111200,100273644,494,494,494,494,1
20230801,111100,100273150,496,496,496,496,0
20230801,111000,100273150,496,496,496,496,0
20230801,110900,100273150,496,496,496,496,0
20230801,110800,100273150,496,496,496,496,0
20230801,110700,100273150,496,496,496,496,0
20230801,110600,100273150,496,496,496,496,0
20230801,110500,100273150,496,496,496,496,0
20230801,110400,100273150,496,496,496,496,50
20230801,110300,100248350,496,496,496,496,0
20230801,110200,100248350,496,496,496,496,0
20230801,110100,100248350,496,496,496,496,0
20230801,110000,100248350,496,496,496,496,0
20230801,105900,100248350,496,494,496,493,1001
20230801,105800,99754324,496,496,496,496,0
20230801,105700,99754324,496,496,496,496,0
20230801,105600,99754324,496,495,496,495,276
20230801,105500,99617528,494,494,494,494,75
20230801,105400,99580478,496,496,496,496,100
20230801,105300,99530878,496,496,496,496,0
20230801,105200,99530878,496,496,496,496,1
20230801,105100,99530382,496,496,496,496,201
20230801,105000,99430686,496,496,496,496,1000
20230801,104900,98934686,497,497,497,497,96
20230801,104800,98886974,497,497,497,497,900
20230801,104700,98439674,497,497,497,497,311
20230801,104600,98285107,498,498,498,498,0
20230801,104500,98285107,498,498,498,498,0
20230801,104400,98285107,498,498,498,498,0
20230801,104300,98285107,498,497,498,497,2000
20230801,104200,97290207,498,498,498,498,0
20230801,104100,97290207,498,498,498,498,448
20230801,104000,97067103,496,496,496,496,0
20230801,103900,97067103,496,496,497,496,6806
20230801,103800,93691320,496,497,497,496,8631
20230801,103700,89410216,497,497,497,497,0
20230801,103600,89410216,497,496,497,496,721
20230801,103500,89052480,496,496,496,496,304
20230801,103400,88901696,495,494,495,494,1671
20230801,103300,88075000,494,494,494,494,1
20230801,103200,88074506,493,493,493,493,0
20230801,103100,88074506,493,493,493,493,986
20230801,103000,87588408,493,491,493,491,83
20230801,102900,87547627,493,493,493,493,1926
20230801,102800,86598109,493,493,493,493,10496
20230801,102700,81423581,493,493,493,493,0
20230801,102600,81423581,493,493,493,493,3
20230801,102500,81422102,493,492,493,492,2
20230801,102400,81421117,492,492,492,492,0
20230801,102300,81421117,492,491,492,490,19026
20230801,102200,72069873,492,492,492,492,0
20230801,102100,72069873,492,492,492,492,0
20230801,102000,72069873,492,492,492,492,0
20230801,101900,72069873,492,492,492,492,382
20230801,101800,71881929,492,492,492,492,300
20230801,101700,71734329,494,492,494,492,600
20230801,101600,71438929,494,494,494,494,1
20230801,101500,71438435,493,494,494,493,847
20230801,101400,71020833,494,494,494,494,1
20230801,101300,71020339,493,493,493,493,1
20230801,101200,71019846,494,494,494,494,0
20230801,101100,71019846,494,494,494,494,2
20230801,101000,71018858,494,494,494,494,0
20230801,100900,71018858,494,494,494,494,1
20230801,100800,71018364,494,494,494,494,0
20230801,100700,71018364,494,492,494,492,141
20230801,100600,70948990,492,493,493,492,4767
20230801,100500,68602987,496,496,496,496,0
20230801,100400,68602987,496,496,496,496,0
20230801,100300,68602987,496,496,496,496,2
20230801,100200,68601995,493,494,496,493,5974
20230801,100100,65645083,494,493,494,493,30
20230801,100000,65630292,493,493,493,493,1036
20230801,095900,65119544,493,492,493,492,202
20230801,095800,65020158,491,490,491,490,7101
20230801,095700,61533709,490,491,491,490,359
20230801,095600,61357798,490,491,491,490,41
20230801,095500,61337668,490,490,490,490,0
20230801,095400,61337668,490,490,490,490,0
20230801,095300,61337668,490,490,490,490,9
20230801,095200,61333258,490,490,490,490,3
20230801,095100,61331788,490,489,490,488,246
20230801,095000,61211563,492,492,492,491,23
20230801,094900,61200248,492,492,492,492,1
20230801,094800,61199756,492,490,492,489,8
20230801,094700,61195840,492,492,492,492,0
20230801,094600,61195840,492,492,492,492,1
20230801,094500,61195348,492,492,492,492,1
20230801,094400,61194856,492,492,492,492,0
20230801,094300,61194856,492,492,492,492,0
20230801,094200,61194856,492,492,492,492,102
20230801,094100,61144672,492,490,492,487,3352
20230801,094000,59503219,490,490,490,490,5349
20230801,093900,56882209,490,490,490,490,0
20230801,093800,56882209,490,487,490,486,15461
20230801,093700,49367940,490,490,490,490,0
20230801,093600,49367940,490,487,490,487,2
20230801,093500,49366963,490,490,490,490,0
20230801,093400,49366963,490,488,490,486,2861
20230801,093300,47974353,487,491,492,485,2004
20230801,093200,46998953,491,491,491,491,1
20230801,093100,46998462,491,491,491,491,1
20230801,093000,46997971,494,494,494,494,0
20230801,092900,46997971,494,494,494,494,0
20230801,092800,46997971,494,494,494,494,0
20230801,092700,46997971,494,487,494,487,23622
20230801,092600,35378396,486,486,486,486,0
20230801,092500,35378396,486,484,486,484,2
20230801,092400,35377426,487,485,487,484,3275
20230801,092300,33792060,487,487,487,487,0
20230801,092200,33792060,487,487,487,487,5
20230801,092100,33789625,487,487,487,487,0
20230801,092000,33789625,487,486,487,486,2
20230801,091900,33788652,485,485,485,485,147
20230801,091800,33717357,484,486,486,484,20464
20230801,091700,23799976,487,487,487,487,140
20230801,091600,23731796,485,485,485,485,0
20230801,091500,23731796,485,487,487,485,10053
20230801,091400,18850985,487,486,487,485,2388
20230801,091300,17692548,485,484,485,482,2349
20230801,091200,16553668,484,482,484,482,40
20230801,091100,16534326,482,484,484,482,302
20230801,091000,16388160,479,480,481,479,8582
20230801,090900,12270686,483,487,487,483,1009
20230801,090800,11783315,487,486,487,486,140
20230801,090700,11715140,487,487,487,487,2001
20230801,090600,10740653,487,490,490,487,4286
20230801,090500,8641022,490,488,490,488,13
20230801,090400,8634676,487,487,487,487,201
20230801,090300,8536789,486,482,486,482,9140
20230801,090200,4122889,482,482,482,482,1323
20230801,090100,3485203,482,479,482,479,615
20230801,090000,3190591,479,475,479,474,6717