KissMeData/040350/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191500,102176625,482,482,482,482,2374
20230802,191400,102176625,482,482,482,482,0
20230802,191300,102176625,482,482,482,482,0
20230802,191200,102176625,482,482,482,482,0
20230802,191100,102176625,482,482,482,482,0
20230802,191000,102176625,482,482,482,482,0
20230802,190900,102176625,482,482,482,482,0
20230802,190800,102176625,482,482,482,482,0
20230802,190700,102176625,482,482,482,482,0
20230802,190600,102176625,482,482,482,482,0
20230802,190500,102176625,482,482,482,482,0
20230802,190400,102176625,482,482,482,482,0
20230802,190300,102176625,482,482,482,482,0
20230802,190200,102176625,482,482,482,482,0
20230802,190100,102176625,482,482,482,482,0
20230802,190000,102176625,482,482,482,482,0
20230802,185900,102176625,482,482,482,482,0
20230802,185800,102176625,482,482,482,482,0
20230802,185700,102176625,482,482,482,482,0
20230802,185600,102176625,482,482,482,482,0
20230802,185500,102176625,482,482,482,482,0
20230802,185400,102176625,482,482,482,482,0
20230802,185300,102176625,482,482,482,482,0
20230802,185200,102176625,482,482,482,482,0
20230802,185100,102176625,482,482,482,482,0
20230802,185000,102176625,482,482,482,482,0
20230802,184900,102176625,482,482,482,482,0
20230802,184800,102176625,482,482,482,482,0
20230802,184700,102176625,482,482,482,482,0
20230802,184600,102176625,482,482,482,482,0
20230802,184500,102176625,482,482,482,482,2374
20230802,184400,102176625,482,482,482,482,0
20230802,184300,102176625,482,482,482,482,0
20230802,184200,102176625,482,482,482,482,0
20230802,184100,102176625,482,482,482,482,0
20230802,184000,102176625,482,482,482,482,0
20230802,183900,102176625,482,482,482,482,0
20230802,183800,102176625,482,482,482,482,0
20230802,183700,102176625,482,482,482,482,0
20230802,183600,102176625,482,482,482,482,0
20230802,183500,102176625,482,482,482,482,0
20230802,183400,102176625,482,482,482,482,0
20230802,183300,102176625,482,482,482,482,0
20230802,183200,102176625,482,482,482,482,0
20230802,183100,102176625,482,482,482,482,0
20230802,183000,102176625,482,482,482,482,0
20230802,182900,102176625,482,482,482,482,0
20230802,182800,102176625,482,482,482,482,0
20230802,182700,102176625,482,482,482,482,0
20230802,182600,102176625,482,482,482,482,0
20230802,182500,102176625,482,482,482,482,0
20230802,182400,102176625,482,482,482,482,0
20230802,182300,102176625,482,482,482,482,0
20230802,182200,102176625,482,482,482,482,0
20230802,182100,102176625,482,482,482,482,0
20230802,182000,102176625,482,482,482,482,0
20230802,181900,102176625,482,482,482,482,0
20230802,181800,102176625,482,482,482,482,0
20230802,181700,102176625,482,482,482,482,0
20230802,181600,102176625,482,482,482,482,0
20230802,181500,102176625,482,482,482,482,2374
20230802,181400,102176625,482,482,482,482,0
20230802,181300,102176625,482,482,482,482,0
20230802,181200,102176625,482,482,482,482,0
20230802,181100,102176625,482,482,482,482,0
20230802,181000,102176625,482,482,482,482,0
20230802,180900,102176625,482,482,482,482,0
20230802,180800,102176625,482,482,482,482,0
20230802,180700,102176625,482,482,482,482,0
20230802,180600,102176625,482,482,482,482,0
20230802,180500,102176625,482,482,482,482,0
20230802,180400,102176625,482,482,482,482,0
20230802,180300,102176625,482,482,482,482,0
20230802,180200,102176625,482,482,482,482,0
20230802,180100,102176625,482,482,482,482,0
20230802,180000,102176625,482,482,482,482,0
20230802,175900,102176625,482,482,482,482,0
20230802,175800,102176625,482,482,482,482,0
20230802,175700,102176625,482,482,482,482,0
20230802,175600,102176625,482,482,482,482,0
20230802,175500,102176625,482,482,482,482,0
20230802,175400,102176625,482,482,482,482,0
20230802,175300,102176625,482,482,482,482,0
20230802,175200,102176625,482,482,482,482,0
20230802,175100,102176625,482,482,482,482,0
20230802,175000,102176625,482,482,482,482,0
20230802,174900,102176625,482,482,482,482,0
20230802,174800,102176625,482,482,482,482,0
20230802,174700,102176625,482,482,482,482,0
20230802,174600,102176625,482,482,482,482,0
20230802,174500,102176625,482,482,482,482,2374
20230802,174400,102176625,482,482,482,482,0
20230802,174300,102176625,482,482,482,482,0
20230802,174200,102176625,482,482,482,482,0
20230802,174100,102176625,482,482,482,482,0
20230802,174000,102176625,482,482,482,482,0
20230802,173900,102176625,482,482,482,482,0
20230802,173800,102176625,482,482,482,482,0
20230802,173700,102176625,482,482,482,482,0
20230802,173600,102176625,482,482,482,482,0
20230802,173500,102176625,482,482,482,482,0
20230802,173400,102176625,482,482,482,482,0
20230802,173300,102176625,482,482,482,482,0
20230802,173200,102176625,482,482,482,482,0
20230802,173100,102176625,482,482,482,482,0
20230802,173000,102176625,482,482,482,482,0
20230802,172900,102176625,482,482,482,482,0
20230802,172800,102176625,482,482,482,482,0
20230802,172700,102176625,482,482,482,482,0
20230802,172600,102176625,482,482,482,482,0
20230802,172500,102176625,482,482,482,482,0
20230802,172400,102176625,482,482,482,482,0
20230802,172300,102176625,482,482,482,482,0
20230802,172200,102176625,482,482,482,482,0
20230802,172100,102176625,482,482,482,482,0
20230802,172000,102176625,482,482,482,482,0
20230802,171900,102176625,482,482,482,482,0
20230802,171800,102176625,482,482,482,482,0
20230802,171700,102176625,482,482,482,482,0
20230802,171600,102176625,482,482,482,482,0
20230802,171500,102176625,482,482,482,482,2374
20230802,171400,102176625,482,482,482,482,0
20230802,171300,102176625,482,482,482,482,0
20230802,171200,102176625,482,482,482,482,0
20230802,171100,102176625,482,482,482,482,0
20230802,171000,102176625,482,482,482,482,0
20230802,170900,102176625,482,482,482,482,0
20230802,170800,102176625,482,482,482,482,0
20230802,170700,102176625,482,482,482,482,0
20230802,170600,102176625,482,482,482,482,0
20230802,170500,102176625,482,482,482,482,0
20230802,170400,102176625,482,482,482,482,0
20230802,170300,102176625,482,482,482,482,0
20230802,170200,102176625,482,482,482,482,0
20230802,170100,102176625,482,482,482,482,0
20230802,170000,102176625,482,482,482,482,0
20230802,165900,102176625,482,482,482,482,0
20230802,165800,102176625,482,482,482,482,0
20230802,165700,102176625,482,482,482,482,0
20230802,165600,102176625,482,482,482,482,0
20230802,165500,102176625,482,482,482,482,0
20230802,165400,102176625,482,482,482,482,0
20230802,165300,102176625,482,482,482,482,0
20230802,165200,102176625,482,482,482,482,0
20230802,165100,102176625,482,482,482,482,0
20230802,165000,102176625,482,482,482,482,0
20230802,164900,102176625,482,482,482,482,0
20230802,164800,102176625,482,482,482,482,0
20230802,164700,102176625,482,482,482,482,0
20230802,164600,102176625,482,482,482,482,0
20230802,164500,102176625,482,482,482,482,2374
20230802,164400,102176625,482,482,482,482,0
20230802,164300,102176625,482,482,482,482,0
20230802,164200,102176625,482,482,482,482,0
20230802,164100,102176625,482,482,482,482,0
20230802,164000,102176625,482,482,482,482,0
20230802,163900,102176625,482,482,482,482,0
20230802,163800,102176625,482,482,482,482,0
20230802,163700,102176625,482,482,482,482,0
20230802,163600,102176625,482,482,482,482,0
20230802,163500,102176625,482,482,482,482,0
20230802,163400,102176625,482,482,482,482,0
20230802,163300,102176625,482,482,482,482,0
20230802,163200,102176625,482,482,482,482,0
20230802,163100,102176625,482,482,482,482,0
20230802,163000,102176625,482,482,482,482,0
20230802,162900,102176625,482,482,482,482,0
20230802,162800,102176625,482,482,482,482,0
20230802,162700,102176625,482,482,482,482,0
20230802,162600,102176625,482,482,482,482,0
20230802,162500,102176625,482,482,482,482,0
20230802,162400,102176625,482,482,482,482,0
20230802,162300,102176625,482,482,482,482,0
20230802,162200,102176625,482,482,482,482,0
20230802,162100,102176625,482,482,482,482,0
20230802,162000,102176625,482,482,482,482,0
20230802,161900,102176625,482,482,482,482,0
20230802,161800,102176625,482,482,482,482,0
20230802,161700,102176625,482,482,482,482,0
20230802,161600,102176625,482,482,482,482,0
20230802,161500,102176625,482,482,482,482,2374
20230802,161400,102176625,482,482,482,482,0
20230802,161300,102176625,482,482,482,482,0
20230802,161200,102176625,482,482,482,482,0
20230802,161100,102176625,482,482,482,482,0
20230802,161000,102176625,482,482,482,482,0
20230802,160900,102176625,482,482,482,482,0
20230802,160800,102176625,482,482,482,482,0
20230802,160700,102176625,482,482,482,482,0
20230802,160600,102176625,482,482,482,482,0
20230802,160500,102176625,482,482,482,482,0
20230802,160400,102176625,482,482,482,482,0
20230802,160300,102176625,482,482,482,482,0
20230802,160200,102176625,482,482,482,482,0
20230802,160100,102176625,482,482,482,482,0
20230802,160000,102176625,482,482,482,482,0
20230802,155900,102176625,482,482,482,482,0
20230802,155800,102176625,482,482,482,482,0
20230802,155700,102176625,482,482,482,482,0
20230802,155600,102176625,482,482,482,482,0
20230802,155500,102176625,482,482,482,482,0
20230802,155400,102176625,482,482,482,482,0
20230802,155300,102176625,482,482,482,482,0
20230802,155200,102176625,482,482,482,482,0
20230802,155100,102176625,482,482,482,482,0
20230802,155000,102176625,482,482,482,482,0
20230802,154900,102176625,482,482,482,482,0
20230802,154800,102176625,482,482,482,482,0
20230802,154700,102176625,482,482,482,482,0
20230802,154600,102176625,482,482,482,482,0
20230802,154500,102176625,482,482,482,482,2374
20230802,154400,102176625,482,482,482,482,0
20230802,154300,102176625,482,482,482,482,0
20230802,154200,102176625,482,482,482,482,0
20230802,154100,102176625,482,482,482,482,0
20230802,154000,102176625,482,482,482,482,0
20230802,153900,102176625,482,482,482,482,0
20230802,153800,102176625,482,482,482,482,0
20230802,153700,102176625,482,482,482,482,0
20230802,153600,102176625,482,482,482,482,0
20230802,153500,102176625,482,482,482,482,0
20230802,153400,102176625,482,482,482,482,0
20230802,153300,102176625,482,482,482,482,0
20230802,153200,102176625,482,482,482,482,0
20230802,153100,102176625,482,482,482,482,0
20230802,153000,102176625,482,482,482,482,2374
20230802,152900,101032357,482,482,482,482,0
20230802,152800,101032357,482,482,482,482,0
20230802,152700,101032357,482,482,482,482,0
20230802,152600,101032357,482,482,482,482,0
20230802,152500,101032357,482,482,482,482,0
20230802,152400,101032357,482,482,482,482,0
20230802,152300,101032357,482,482,482,482,0
20230802,152200,101032357,482,482,482,482,0
20230802,152100,101032357,482,482,482,482,0
20230802,152000,101032357,482,482,482,482,0
20230802,151900,101032357,482,482,482,482,0
20230802,151800,101032357,482,482,482,482,1000
20230802,151700,100550357,481,486,486,481,2525
20230802,151600,99335406,486,486,486,486,0
20230802,151500,99335406,486,486,486,486,0
20230802,151400,99335406,486,486,486,486,2
20230802,151300,99334434,490,490,490,486,4
20230802,151200,99332482,486,486,486,486,157
20230802,151100,99256180,490,490,490,490,0
20230802,151000,99256180,490,488,490,488,814
20230802,150900,98858520,488,490,490,488,413
20230802,150800,98656552,488,484,488,484,10813
20230802,150700,93396730,485,485,485,485,0
20230802,150600,93396730,485,485,485,485,0
20230802,150500,93396730,485,485,485,485,5
20230802,150400,93394305,485,485,485,485,4
20230802,150300,93392365,485,482,485,482,1063
20230802,150200,92879996,482,482,482,482,910
20230802,150100,92441376,482,482,482,482,0
20230802,150000,92441376,482,482,482,482,0
20230802,145900,92441376,482,482,482,482,0
20230802,145800,92441376,482,482,482,482,0
20230802,145700,92441376,482,482,482,482,0
20230802,145600,92441376,482,482,482,482,0
20230802,145500,92441376,482,482,482,482,208
20230802,145400,92341120,482,482,482,482,0
20230802,145300,92341120,482,482,482,482,497
20230802,145200,92101566,482,482,482,482,1
20230802,145100,92101084,481,481,481,481,2
20230802,145000,92100122,482,482,482,482,0
20230802,144900,92100122,482,482,482,482,0
20230802,144800,92100122,482,482,482,482,0
20230802,144700,92100122,482,482,482,482,320
20230802,144600,91945882,481,481,481,481,0
20230802,144500,91945882,481,481,481,481,0
20230802,144400,91945882,481,481,481,481,0
20230802,144300,91945882,481,481,481,481,0
20230802,144200,91945882,481,481,481,481,0
20230802,144100,91945882,481,481,481,481,0
20230802,144000,91945882,481,481,481,481,0
20230802,143900,91945882,481,481,481,481,1
20230802,143800,91945401,481,481,481,481,0
20230802,143700,91945401,481,481,481,481,0
20230802,143600,91945401,481,481,481,481,0
20230802,143500,91945401,481,481,481,481,0
20230802,143400,91945401,481,481,481,481,0
20230802,143300,91945401,481,481,481,481,300
20230802,143200,91801101,481,481,481,481,0
20230802,143100,91801101,481,481,481,481,0
20230802,143000,91801101,481,481,481,481,11
20230802,142900,91795810,481,481,481,481,0
20230802,142800,91795810,481,481,481,481,0
20230802,142700,91795810,481,481,481,481,1
20230802,142600,91795329,480,480,480,480,500
20230802,142500,91555329,481,481,481,481,0
20230802,142400,91555329,481,481,481,481,5
20230802,142300,91552924,481,481,481,481,832
20230802,142200,91152732,482,482,482,482,0
20230802,142100,91152732,482,482,482,482,0
20230802,142000,91152732,482,482,482,482,0
20230802,141900,91152732,482,482,482,482,0
20230802,141800,91152732,482,482,482,482,0
20230802,141700,91152732,482,482,482,482,0
20230802,141600,91152732,482,482,482,482,0
20230802,141500,91152732,482,481,482,481,101
20230802,141400,91104150,481,481,481,481,0
20230802,141300,91104150,481,481,481,481,0
20230802,141200,91104150,481,481,481,481,0
20230802,141100,91104150,481,481,481,481,0
20230802,141000,91104150,481,481,481,481,0
20230802,140900,91104150,481,481,481,481,0
20230802,140800,91104150,481,480,481,479,13
20230802,140700,91097910,482,482,482,482,0
20230802,140600,91097910,482,482,482,482,5
20230802,140500,91095500,482,482,482,482,0
20230802,140400,91095500,482,482,482,482,0
20230802,140300,91095500,482,482,482,479,1002
20230802,140200,90615245,480,480,480,480,7131
20230802,140100,87192365,480,480,480,480,0
20230802,140000,87192365,480,480,480,480,778
20230802,135900,86818925,480,480,480,480,0
20230802,135800,86818925,480,480,480,480,2
20230802,135700,86817965,480,480,480,480,0
20230802,135600,86817965,480,480,480,480,0
20230802,135500,86817965,480,480,480,480,1
20230802,135400,86817485,480,480,480,480,0
20230802,135300,86817485,480,480,480,480,0
20230802,135200,86817485,480,480,480,480,0
20230802,135100,86817485,480,480,480,480,0
20230802,135000,86817485,480,480,480,480,1
20230802,134900,86817005,480,480,480,480,0
20230802,134800,86817005,480,480,480,480,0
20230802,134700,86817005,480,480,480,480,0
20230802,134600,86817005,480,480,480,480,442
20230802,134500,86604845,480,480,480,480,1
20230802,134400,86604365,479,479,479,479,1000
20230802,134300,86125365,480,479,480,479,1840
20230802,134200,85242265,479,479,479,479,0
20230802,134100,85242265,479,479,479,479,0
20230802,134000,85242265,479,479,479,479,78
20230802,133900,85204903,479,479,479,479,1
20230802,133800,85204424,480,479,480,479,2000
20230802,133700,84244538,480,479,480,479,4166
20230802,133600,82246559,479,479,479,479,0
20230802,133500,82246559,479,479,479,479,0
20230802,133400,82246559,479,479,479,479,0
20230802,133300,82246559,479,478,479,477,1077
20230802,133200,81732751,478,478,478,476,2001
20230802,133100,80780123,479,479,479,479,0
20230802,133000,80780123,479,479,479,479,0
20230802,132900,80780123,479,479,479,479,1
20230802,132800,80779644,478,477,478,477,929
20230802,132700,80335583,476,476,476,476,0
20230802,132600,80335583,476,476,476,476,447
20230802,132500,80122811,476,476,476,476,0
20230802,132400,80122811,476,476,476,476,3
20230802,132300,80121383,478,478,478,478,0
20230802,132200,80121383,478,478,478,478,0
20230802,132100,80121383,478,478,478,478,0
20230802,132000,80121383,478,477,478,477,3
20230802,131900,80119951,477,477,477,477,0
20230802,131800,80119951,477,477,477,477,0
20230802,131700,80119951,477,476,477,476,1030
20230802,131600,79629641,476,476,476,476,0
20230802,131500,79629641,476,476,476,476,0
20230802,131400,79629641,476,476,476,476,0
20230802,131300,79629641,476,476,476,476,1
20230802,131200,79629165,475,474,475,474,5142
20230802,131100,77189659,475,475,475,475,735
20230802,131000,76840534,475,475,475,475,0
20230802,130900,76840534,475,475,475,475,601
20230802,130800,76555059,475,476,476,473,3002
20230802,130700,75131585,475,475,475,475,0
20230802,130600,75131585,475,475,475,475,1000
20230802,130500,74656585,474,474,474,474,0
20230802,130400,74656585,474,476,476,474,14000
20230802,130300,68019821,480,481,481,475,13665
20230802,130200,61511355,485,485,485,485,3
20230802,130100,61509900,485,484,485,483,3968
20230802,130000,59592059,485,485,485,485,29
20230802,125900,59577994,485,485,485,485,45
20230802,125800,59556169,485,485,485,485,0
20230802,125700,59556169,485,485,485,485,0
20230802,125600,59556169,485,485,485,485,0
20230802,125500,59556169,485,485,485,485,0
20230802,125400,59556169,485,485,485,485,0
20230802,125300,59556169,485,485,485,485,0
20230802,125200,59556169,485,485,485,485,0
20230802,125100,59556169,485,485,485,485,253
20230802,125000,59433464,485,485,485,485,0
20230802,124900,59433464,485,485,485,485,0
20230802,124800,59433464,485,485,485,485,0
20230802,124700,59433464,485,485,485,485,144
20230802,124600,59363624,485,485,485,485,0
20230802,124500,59363624,485,485,485,485,0
20230802,124400,59363624,485,485,485,485,0
20230802,124300,59363624,485,485,485,485,0
20230802,124200,59363624,485,485,485,485,0
20230802,124100,59363624,485,485,485,485,0
20230802,124000,59363624,485,485,485,485,11
20230802,123900,59358289,485,485,485,485,35
20230802,123800,59341314,485,485,485,485,0
20230802,123700,59341314,485,485,485,485,0
20230802,123600,59341314,485,485,485,485,0
20230802,123500,59341314,485,485,485,485,454
20230802,123400,59121124,485,487,487,485,62
20230802,123300,59091052,485,485,485,485,0
20230802,123200,59091052,485,485,485,485,0
20230802,123100,59091052,485,485,485,485,700
20230802,123000,58751552,487,487,487,487,0
20230802,122900,58751552,487,487,487,487,0
20230802,122800,58751552,487,487,487,487,3
20230802,122700,58750091,485,486,486,485,5191
20230802,122600,56227754,486,486,486,486,0
20230802,122500,56227754,486,486,486,486,0
20230802,122400,56227754,486,486,486,486,1
20230802,122300,56227268,487,487,487,487,0
20230802,122200,56227268,487,487,487,487,0
20230802,122100,56227268,487,487,487,487,0
20230802,122000,56227268,487,487,487,487,0
20230802,121900,56227268,487,486,487,486,501
20230802,121800,55983781,487,487,487,487,0
20230802,121700,55983781,487,487,487,487,0
20230802,121600,55983781,487,487,487,487,0
20230802,121500,55983781,487,487,487,487,0
20230802,121400,55983781,487,487,487,487,0
20230802,121300,55983781,487,487,487,487,3
20230802,121200,55982320,488,488,488,488,0
20230802,121100,55982320,488,488,488,488,0
20230802,121000,55982320,488,488,488,488,0
20230802,120900,55982320,488,488,488,488,0
20230802,120800,55982320,488,488,488,488,0
20230802,120700,55982320,488,488,488,488,0
20230802,120600,55982320,488,488,488,488,0
20230802,120500,55982320,488,488,488,488,0
20230802,120400,55982320,488,488,488,488,0
20230802,120300,55982320,488,488,488,488,0
20230802,120200,55982320,488,488,488,488,0
20230802,120100,55982320,488,488,488,488,0
20230802,120000,55982320,488,488,488,488,0
20230802,115900,55982320,488,488,488,488,0
20230802,115800,55982320,488,488,488,488,0
20230802,115700,55982320,488,488,488,488,0
20230802,115600,55982320,488,488,488,488,0
20230802,115500,55982320,488,488,488,488,0
20230802,115400,55982320,488,488,488,488,0
20230802,115300,55982320,488,488,488,488,0
20230802,115200,55982320,488,488,488,488,0
20230802,115100,55982320,488,488,488,488,0
20230802,115000,55982320,488,488,488,488,0
20230802,114900,55982320,488,488,488,488,0
20230802,114800,55982320,488,488,488,488,0
20230802,114700,55982320,488,488,488,488,2
20230802,114600,55981344,488,488,488,488,0
20230802,114500,55981344,488,488,488,488,1
20230802,114400,55980856,486,486,486,486,0
20230802,114300,55980856,486,487,487,486,2995
20230802,114200,54524204,489,489,489,489,0
20230802,114100,54524204,489,489,489,489,0
20230802,114000,54524204,489,489,489,489,0
20230802,113900,54524204,489,489,489,489,0
20230802,113800,54524204,489,489,489,489,0
20230802,113700,54524204,489,488,489,488,28
20230802,113600,54510539,488,488,488,488,907
20230802,113500,54067923,490,490,490,490,0
20230802,113400,54067923,490,490,490,490,0
20230802,113300,54067923,490,490,490,490,0
20230802,113200,54067923,490,490,490,490,1
20230802,113100,54067433,488,488,488,488,10
20230802,113000,54062553,491,491,491,491,0
20230802,112900,54062553,491,491,491,491,1
20230802,112800,54062062,489,489,489,489,1
20230802,112700,54061573,489,489,489,489,0
20230802,112600,54061573,489,489,489,489,0
20230802,112500,54061573,489,489,489,489,320
20230802,112400,53905093,489,489,489,489,0
20230802,112300,53905093,489,489,489,489,64
20230802,112200,53873797,491,491,491,491,0
20230802,112100,53873797,491,491,491,491,1
20230802,112000,53873306,488,489,489,488,200
20230802,111900,53775691,491,491,491,491,0
20230802,111800,53775691,491,491,491,491,0
20230802,111700,53775691,491,490,491,490,386
20230802,111600,53586550,490,490,490,490,1
20230802,111500,53586060,491,491,491,491,0
20230802,111400,53586060,491,491,491,491,21
20230802,111300,53575749,490,490,490,490,297
20230802,111200,53430219,490,490,490,490,1
20230802,111100,53429729,491,491,491,491,0
20230802,111000,53429729,491,491,491,491,1
20230802,110900,53429238,491,491,491,491,36
20230802,110800,53411562,491,492,492,491,149
20230802,110700,53338337,491,492,492,491,52
20230802,110600,53312765,494,494,494,494,0
20230802,110500,53312765,494,494,494,494,0
20230802,110400,53312765,494,494,494,494,0
20230802,110300,53312765,494,494,494,494,1
20230802,110200,53312271,493,493,493,493,228
20230802,110100,53199867,493,493,493,493,0
20230802,110000,53199867,493,493,493,493,0
20230802,105900,53199867,493,493,493,493,1
20230802,105800,53199374,493,493,493,493,2000
20230802,105700,52213374,493,493,493,493,0
20230802,105600,52213374,493,493,493,493,0
20230802,105500,52213374,493,493,493,493,0
20230802,105400,52213374,493,493,493,493,0
20230802,105300,52213374,493,493,493,493,0
20230802,105200,52213374,493,493,493,493,0
20230802,105100,52213374,493,493,493,493,0
20230802,105000,52213374,493,493,493,493,0
20230802,104900,52213374,493,493,493,493,30
20230802,104800,52198584,493,493,493,493,0
20230802,104700,52198584,493,493,493,493,0
20230802,104600,52198584,493,493,493,493,0
20230802,104500,52198584,493,493,493,493,0
20230802,104400,52198584,493,493,493,493,0
20230802,104300,52198584,493,493,493,493,0
20230802,104200,52198584,493,493,493,493,0
20230802,104100,52198584,493,493,493,493,0
20230802,104000,52198584,493,493,493,493,8
20230802,103900,52194640,488,492,492,486,9800
20230802,103800,47420640,494,494,494,494,1
20230802,103700,47420146,494,494,494,494,0
20230802,103600,47420146,494,494,494,490,14215
20230802,103500,40437691,496,496,496,496,1
20230802,103400,40437195,493,493,493,493,0
20230802,103300,40437195,493,493,493,493,1389
20230802,103200,39752418,496,496,496,496,0
20230802,103100,39752418,496,496,496,496,0
20230802,103000,39752418,496,495,496,494,1223
20230802,102900,39148243,497,497,497,497,0
20230802,102800,39148243,497,497,497,497,0
20230802,102700,39148243,497,497,497,497,0
20230802,102600,39148243,497,497,497,497,1
20230802,102500,39147746,494,494,494,494,0
20230802,102400,39147746,494,494,494,494,0
20230802,102300,39147746,494,496,496,494,5000
20230802,102200,36676486,497,497,497,497,0
20230802,102100,36676486,497,497,497,497,0
20230802,102000,36676486,497,497,497,497,0
20230802,101900,36676486,497,497,497,497,0
20230802,101800,36676486,497,497,497,497,0
20230802,101700,36676486,497,497,497,497,0
20230802,101600,36676486,497,497,497,497,0
20230802,101500,36676486,497,497,497,497,0
20230802,101400,36676486,497,497,497,497,0
20230802,101300,36676486,497,497,497,497,1
20230802,101200,36675989,496,496,496,496,1
20230802,101100,36675493,497,497,497,497,0
20230802,101000,36675493,497,497,497,497,0
20230802,100900,36675493,497,497,497,497,0
20230802,100800,36675493,497,497,497,497,322
20230802,100700,36515459,497,497,497,497,106
20230802,100600,36462777,497,497,497,497,201
20230802,100500,36362880,497,497,497,497,100
20230802,100400,36313180,500,500,500,500,0
20230802,100300,36313180,500,500,500,500,0
20230802,100200,36313180,500,500,500,500,0
20230802,100100,36313180,500,500,500,500,11114
20230802,100000,30756180,500,500,500,500,0
20230802,095900,30756180,500,500,500,500,0
20230802,095800,30756180,500,500,500,500,0
20230802,095700,30756180,500,500,500,500,0
20230802,095600,30756180,500,500,500,500,0
20230802,095500,30756180,500,500,500,500,0
20230802,095400,30756180,500,500,500,500,103
20230802,095300,30704680,500,500,500,500,300
20230802,095200,30554680,500,500,500,500,5439
20230802,095100,27835180,500,500,500,500,1003
20230802,095000,27333680,497,497,497,497,0
20230802,094900,27333680,497,497,497,497,0
20230802,094800,27333680,497,497,497,497,0
20230802,094700,27333680,497,497,497,497,4
20230802,094600,27331692,500,500,500,500,0
20230802,094500,27331692,500,500,500,500,0
20230802,094400,27331692,500,500,500,500,1
20230802,094300,27331192,497,497,497,497,58
20230802,094200,27302366,500,500,500,500,0
20230802,094100,27302366,500,500,500,500,0
20230802,094000,27302366,500,499,500,497,112
20230802,093900,27246656,500,500,500,500,100
20230802,093800,27196656,500,500,500,500,0
20230802,093700,27196656,500,500,500,500,1
20230802,093600,27196156,500,500,500,500,1
20230802,093500,27195656,500,499,500,499,180
20230802,093400,27105676,500,500,500,500,1
20230802,093300,27105176,501,501,501,501,0
20230802,093200,27105176,501,500,501,499,4
20230802,093100,27103175,501,501,501,501,1
20230802,093000,27102674,500,500,500,500,10
20230802,092900,27097674,501,501,501,501,300
20230802,092800,26947374,501,502,502,501,310
20230802,092700,26791764,503,503,503,503,0
20230802,092600,26791764,503,503,503,503,1
20230802,092500,26791261,496,497,497,496,16
20230802,092400,26783324,495,501,504,494,6005
20230802,092300,23790613,500,500,500,500,0
20230802,092200,23790613,500,500,500,500,3573
20230802,092100,22004113,499,500,500,499,422
20230802,092000,21793114,500,500,500,500,1
20230802,091900,21792614,499,499,499,499,312
20230802,091800,21636926,500,500,500,500,424
20230802,091700,21424926,500,501,501,500,1323
20230802,091600,20763424,503,503,503,503,0
20230802,091500,20763424,503,501,503,500,1201
20230802,091400,20159863,504,504,504,504,0
20230802,091300,20159863,504,501,504,501,1014
20230802,091200,19648846,505,503,505,503,270
20230802,091100,19513032,505,505,505,505,0
20230802,091000,19513032,505,505,505,505,0
20230802,090900,19513032,505,503,505,503,235
20230802,090800,19394823,505,505,505,505,16
20230802,090700,19386743,505,498,507,498,23847
20230802,090600,7384541,500,499,501,499,1574
20230802,090500,6597186,500,491,500,491,9499
20230802,090400,1872805,490,490,490,490,41
20230802,090300,1852715,489,489,489,489,0
20230802,090200,1852715,489,489,489,489,0
20230802,090100,1852715,489,489,489,489,1723
20230802,090000,1010168,489,488,489,488,2070