KissMeData/288490/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,202700,26309522,67,67,67,67,1500
20230809,202600,26309522,67,67,67,67,0
20230809,202500,26309522,67,67,67,67,0
20230809,202400,26309522,67,67,67,67,0
20230809,202300,26309522,67,67,67,67,0
20230809,202200,26309522,67,67,67,67,0
20230809,202100,26309522,67,67,67,67,0
20230809,202000,26309522,67,67,67,67,0
20230809,201900,26309522,67,67,67,67,0
20230809,201800,26309522,67,67,67,67,0
20230809,201700,26309522,67,67,67,67,0
20230809,201600,26309522,67,67,67,67,0
20230809,201500,26309522,67,67,67,67,0
20230809,201400,26309522,67,67,67,67,0
20230809,201300,26309522,67,67,67,67,0
20230809,201200,26309522,67,67,67,67,0
20230809,201100,26309522,67,67,67,67,0
20230809,201000,26309522,67,67,67,67,0
20230809,200900,26309522,67,67,67,67,0
20230809,200800,26309522,67,67,67,67,0
20230809,200700,26309522,67,67,67,67,0
20230809,200600,26309522,67,67,67,67,0
20230809,200500,26309522,67,67,67,67,0
20230809,200400,26309522,67,67,67,67,0
20230809,200300,26309522,67,67,67,67,0
20230809,200200,26309522,67,67,67,67,0
20230809,200100,26309522,67,67,67,67,0
20230809,200000,26309522,67,67,67,67,0
20230809,195900,26309522,67,67,67,67,0
20230809,195800,26309522,67,67,67,67,0
20230809,195700,26309522,67,67,67,67,1500
20230809,195600,26309522,67,67,67,67,0
20230809,195500,26309522,67,67,67,67,0
20230809,195400,26309522,67,67,67,67,0
20230809,195300,26309522,67,67,67,67,0
20230809,195200,26309522,67,67,67,67,0
20230809,195100,26309522,67,67,67,67,0
20230809,195000,26309522,67,67,67,67,0
20230809,194900,26309522,67,67,67,67,0
20230809,194800,26309522,67,67,67,67,0
20230809,194700,26309522,67,67,67,67,0
20230809,194600,26309522,67,67,67,67,0
20230809,194500,26309522,67,67,67,67,0
20230809,194400,26309522,67,67,67,67,0
20230809,194300,26309522,67,67,67,67,0
20230809,194200,26309522,67,67,67,67,0
20230809,194100,26309522,67,67,67,67,0
20230809,194000,26309522,67,67,67,67,0
20230809,193900,26309522,67,67,67,67,0
20230809,193800,26309522,67,67,67,67,0
20230809,193700,26309522,67,67,67,67,0
20230809,193600,26309522,67,67,67,67,0
20230809,193500,26309522,67,67,67,67,0
20230809,193400,26309522,67,67,67,67,0
20230809,193300,26309522,67,67,67,67,0
20230809,193200,26309522,67,67,67,67,0
20230809,193100,26309522,67,67,67,67,0
20230809,193000,26309522,67,67,67,67,0
20230809,192900,26309522,67,67,67,67,0
20230809,192800,26309522,67,67,67,67,0
20230809,192700,26309522,67,67,67,67,1500
20230809,192600,26309522,67,67,67,67,0
20230809,192500,26309522,67,67,67,67,0
20230809,192400,26309522,67,67,67,67,0
20230809,192300,26309522,67,67,67,67,0
20230809,192200,26309522,67,67,67,67,0
20230809,192100,26309522,67,67,67,67,0
20230809,192000,26309522,67,67,67,67,0
20230809,191900,26309522,67,67,67,67,0
20230809,191800,26309522,67,67,67,67,0
20230809,191700,26309522,67,67,67,67,0
20230809,191600,26309522,67,67,67,67,0
20230809,191500,26309522,67,67,67,67,0
20230809,191400,26309522,67,67,67,67,0
20230809,191300,26309522,67,67,67,67,0
20230809,191200,26309522,67,67,67,67,0
20230809,191100,26309522,67,67,67,67,0
20230809,191000,26309522,67,67,67,67,0
20230809,190900,26309522,67,67,67,67,0
20230809,190800,26309522,67,67,67,67,0
20230809,190700,26309522,67,67,67,67,0
20230809,190600,26309522,67,67,67,67,0
20230809,190500,26309522,67,67,67,67,0
20230809,190400,26309522,67,67,67,67,0
20230809,190300,26309522,67,67,67,67,0
20230809,190200,26309522,67,67,67,67,0
20230809,190100,26309522,67,67,67,67,0
20230809,190000,26309522,67,67,67,67,0
20230809,185900,26309522,67,67,67,67,0
20230809,185800,26309522,67,67,67,67,0
20230809,185700,26309522,67,67,67,67,1500
20230809,185600,26309522,67,67,67,67,0
20230809,185500,26309522,67,67,67,67,0
20230809,185400,26309522,67,67,67,67,0
20230809,185300,26309522,67,67,67,67,0
20230809,185200,26309522,67,67,67,67,0
20230809,185100,26309522,67,67,67,67,0
20230809,185000,26309522,67,67,67,67,0
20230809,184900,26309522,67,67,67,67,0
20230809,184800,26309522,67,67,67,67,0
20230809,184700,26309522,67,67,67,67,0
20230809,184600,26309522,67,67,67,67,0
20230809,184500,26309522,67,67,67,67,0
20230809,184400,26309522,67,67,67,67,0
20230809,184300,26309522,67,67,67,67,0
20230809,184200,26309522,67,67,67,67,0
20230809,184100,26309522,67,67,67,67,0
20230809,184000,26309522,67,67,67,67,0
20230809,183900,26309522,67,67,67,67,0
20230809,183800,26309522,67,67,67,67,0
20230809,183700,26309522,67,67,67,67,0
20230809,183600,26309522,67,67,67,67,0
20230809,183500,26309522,67,67,67,67,0
20230809,183400,26309522,67,67,67,67,0
20230809,183300,26309522,67,67,67,67,0
20230809,183200,26309522,67,67,67,67,0
20230809,183100,26309522,67,67,67,67,0
20230809,183000,26309522,67,67,67,67,0
20230809,182900,26309522,67,67,67,67,0
20230809,182800,26309522,67,67,67,67,0
20230809,182700,26309522,67,67,67,67,1500
20230809,182600,26309522,67,67,67,67,0
20230809,182500,26309522,67,67,67,67,0
20230809,182400,26309522,67,67,67,67,0
20230809,182300,26309522,67,67,67,67,0
20230809,182200,26309522,67,67,67,67,0
20230809,182100,26309522,67,67,67,67,0
20230809,182000,26309522,67,67,67,67,0
20230809,181900,26309522,67,67,67,67,0
20230809,181800,26309522,67,67,67,67,0
20230809,181700,26309522,67,67,67,67,0
20230809,181600,26309522,67,67,67,67,0
20230809,181500,26309522,67,67,67,67,0
20230809,181400,26309522,67,67,67,67,0
20230809,181300,26309522,67,67,67,67,0
20230809,181200,26309522,67,67,67,67,0
20230809,181100,26309522,67,67,67,67,0
20230809,181000,26309522,67,67,67,67,0
20230809,180900,26309522,67,67,67,67,0
20230809,180800,26309522,67,67,67,67,0
20230809,180700,26309522,67,67,67,67,0
20230809,180600,26309522,67,67,67,67,0
20230809,180500,26309522,67,67,67,67,0
20230809,180400,26309522,67,67,67,67,0
20230809,180300,26309522,67,67,67,67,0
20230809,180200,26309522,67,67,67,67,0
20230809,180100,26309522,67,67,67,67,0
20230809,180000,26309522,67,67,67,67,0
20230809,175900,26309522,67,67,67,67,0
20230809,175800,26309522,67,67,67,67,0
20230809,175700,26309522,67,67,67,67,1500
20230809,175600,26309522,67,67,67,67,0
20230809,175500,26309522,67,67,67,67,0
20230809,175400,26309522,67,67,67,67,0
20230809,175300,26309522,67,67,67,67,0
20230809,175200,26309522,67,67,67,67,0
20230809,175100,26309522,67,67,67,67,0
20230809,175000,26309522,67,67,67,67,0
20230809,174900,26309522,67,67,67,67,0
20230809,174800,26309522,67,67,67,67,0
20230809,174700,26309522,67,67,67,67,0
20230809,174600,26309522,67,67,67,67,0
20230809,174500,26309522,67,67,67,67,0
20230809,174400,26309522,67,67,67,67,0
20230809,174300,26309522,67,67,67,67,0
20230809,174200,26309522,67,67,67,67,0
20230809,174100,26309522,67,67,67,67,0
20230809,174000,26309522,67,67,67,67,0
20230809,173900,26309522,67,67,67,67,0
20230809,173800,26309522,67,67,67,67,0
20230809,173700,26309522,67,67,67,67,0
20230809,173600,26309522,67,67,67,67,0
20230809,173500,26309522,67,67,67,67,0
20230809,173400,26309522,67,67,67,67,0
20230809,173300,26309522,67,67,67,67,0
20230809,173200,26309522,67,67,67,67,0
20230809,173100,26309522,67,67,67,67,0
20230809,173000,26309522,67,67,67,67,0
20230809,172900,26309522,67,67,67,67,0
20230809,172800,26309522,67,67,67,67,0
20230809,172700,26309522,67,67,67,67,1500
20230809,172600,26309522,67,67,67,67,0
20230809,172500,26309522,67,67,67,67,0
20230809,172400,26309522,67,67,67,67,0
20230809,172300,26309522,67,67,67,67,0
20230809,172200,26309522,67,67,67,67,0
20230809,172100,26309522,67,67,67,67,0
20230809,172000,26309522,67,67,67,67,0
20230809,171900,26309522,67,67,67,67,0
20230809,171800,26309522,67,67,67,67,0
20230809,171700,26309522,67,67,67,67,0
20230809,171600,26309522,67,67,67,67,0
20230809,171500,26309522,67,67,67,67,0
20230809,171400,26309522,67,67,67,67,0
20230809,171300,26309522,67,67,67,67,0
20230809,171200,26309522,67,67,67,67,0
20230809,171100,26309522,67,67,67,67,0
20230809,171000,26309522,67,67,67,67,0
20230809,170900,26309522,67,67,67,67,0
20230809,170800,26309522,67,67,67,67,0
20230809,170700,26309522,67,67,67,67,0
20230809,170600,26309522,67,67,67,67,0
20230809,170500,26309522,67,67,67,67,0
20230809,170400,26309522,67,67,67,67,0
20230809,170300,26309522,67,67,67,67,0
20230809,170200,26309522,67,67,67,67,0
20230809,170100,26309522,67,67,67,67,0
20230809,170000,26309522,67,67,67,67,0
20230809,165900,26309522,67,67,67,67,0
20230809,165800,26309522,67,67,67,67,0
20230809,165700,26309522,67,67,67,67,1500
20230809,165600,26309522,67,67,67,67,0
20230809,165500,26309522,67,67,67,67,0
20230809,165400,26309522,67,67,67,67,0
20230809,165300,26309522,67,67,67,67,0
20230809,165200,26309522,67,67,67,67,0
20230809,165100,26309522,67,67,67,67,0
20230809,165000,26309522,67,67,67,67,0
20230809,164900,26309522,67,67,67,67,0
20230809,164800,26309522,67,67,67,67,0
20230809,164700,26309522,67,67,67,67,0
20230809,164600,26309522,67,67,67,67,0
20230809,164500,26309522,67,67,67,67,0
20230809,164400,26309522,67,67,67,67,0
20230809,164300,26309522,67,67,67,67,0
20230809,164200,26309522,67,67,67,67,0
20230809,164100,26309522,67,67,67,67,0
20230809,164000,26309522,67,67,67,67,0
20230809,163900,26309522,67,67,67,67,0
20230809,163800,26309522,67,67,67,67,0
20230809,163700,26309522,67,67,67,67,0
20230809,163600,26309522,67,67,67,67,0
20230809,163500,26309522,67,67,67,67,0
20230809,163400,26309522,67,67,67,67,0
20230809,163300,26309522,67,67,67,67,0
20230809,163200,26309522,67,67,67,67,0
20230809,163100,26309522,67,67,67,67,0
20230809,163000,26309522,67,67,67,67,0
20230809,162900,26309522,67,67,67,67,0
20230809,162800,26309522,67,67,67,67,0
20230809,162700,26309522,67,67,67,67,1500
20230809,162600,26309522,67,67,67,67,0
20230809,162500,26309522,67,67,67,67,0
20230809,162400,26309522,67,67,67,67,0
20230809,162300,26309522,67,67,67,67,0
20230809,162200,26309522,67,67,67,67,0
20230809,162100,26309522,67,67,67,67,0
20230809,162000,26309522,67,67,67,67,0
20230809,161900,26309522,67,67,67,67,0
20230809,161800,26309522,67,67,67,67,0
20230809,161700,26309522,67,67,67,67,0
20230809,161600,26309522,67,67,67,67,0
20230809,161500,26309522,67,67,67,67,0
20230809,161400,26309522,67,67,67,67,0
20230809,161300,26309522,67,67,67,67,0
20230809,161200,26309522,67,67,67,67,0
20230809,161100,26309522,67,67,67,67,0
20230809,161000,26309522,67,67,67,67,0
20230809,160900,26309522,67,67,67,67,0
20230809,160800,26309522,67,67,67,67,0
20230809,160700,26309522,67,67,67,67,0
20230809,160600,26309522,67,67,67,67,0
20230809,160500,26309522,67,67,67,67,0
20230809,160400,26309522,67,67,67,67,0
20230809,160300,26309522,67,67,67,67,0
20230809,160200,26309522,67,67,67,67,0
20230809,160100,26309522,67,67,67,67,0
20230809,160000,26309522,67,67,67,67,0
20230809,155900,26309522,67,67,67,67,0
20230809,155800,26309522,67,67,67,67,0
20230809,155700,26309522,67,67,67,67,1500
20230809,155600,26309522,67,67,67,67,0
20230809,155500,26309522,67,67,67,67,0
20230809,155400,26309522,67,67,67,67,0
20230809,155300,26309522,67,67,67,67,0
20230809,155200,26309522,67,67,67,67,0
20230809,155100,26309522,67,67,67,67,0
20230809,155000,26309522,67,67,67,67,0
20230809,154900,26309522,67,67,67,67,0
20230809,154800,26309522,67,67,67,67,0
20230809,154700,26309522,67,67,67,67,0
20230809,154600,26309522,67,67,67,67,0
20230809,154500,26309522,67,67,67,67,0
20230809,154400,26309522,67,67,67,67,0
20230809,154300,26309522,67,67,67,67,0
20230809,154200,26309522,67,67,67,67,0
20230809,154100,26309522,67,67,67,67,0
20230809,154000,26309522,67,67,67,67,0
20230809,153900,26309522,67,67,67,67,0
20230809,153800,26309522,67,67,67,67,0
20230809,153700,26309522,67,67,67,67,0
20230809,153600,26309522,67,67,67,67,0
20230809,153500,26309522,67,67,67,67,0
20230809,153400,26309522,67,67,67,67,0
20230809,153300,26309522,67,67,67,67,0
20230809,153200,26309522,67,67,67,67,0
20230809,153100,26309522,67,67,67,67,0
20230809,153000,26309522,67,67,67,67,1500
20230809,152900,26209022,67,67,67,67,0
20230809,152800,26209022,67,67,67,67,0
20230809,152700,26209022,67,67,67,67,0
20230809,152600,26209022,67,67,67,67,0
20230809,152500,26209022,67,67,67,67,0
20230809,152400,26209022,67,67,67,67,0
20230809,152300,26209022,67,67,67,67,0
20230809,152200,26209022,67,67,67,67,0
20230809,152100,26209022,67,67,67,67,0
20230809,152000,26209022,67,67,67,67,0
20230809,151900,26209022,67,67,67,67,0
20230809,151800,26209022,67,67,67,67,0
20230809,151700,26209022,67,67,67,67,0
20230809,151600,26209022,67,67,67,67,0
20230809,151500,26209022,67,67,67,67,0
20230809,151400,26209022,67,67,67,67,0
20230809,151300,26209022,67,67,67,67,0
20230809,151200,26209022,67,67,67,67,0
20230809,151100,26209022,67,67,67,67,0
20230809,151000,26209022,67,67,67,67,13
20230809,150900,26208151,67,67,67,67,0
20230809,150800,26208151,67,67,67,67,15
20230809,150700,26207146,68,68,68,68,0
20230809,150600,26207146,68,68,68,68,0
20230809,150500,26207146,68,68,68,68,0
20230809,150400,26207146,68,67,68,67,10000
20230809,150300,25537066,67,67,67,67,10000
20230809,150200,24867066,67,67,67,67,0
20230809,150100,24867066,67,67,67,67,0
20230809,150000,24867066,67,67,67,67,0
20230809,145900,24867066,67,67,67,67,0
20230809,145800,24867066,67,67,67,67,0
20230809,145700,24867066,67,67,67,67,0
20230809,145600,24867066,67,67,67,67,0
20230809,145500,24867066,67,67,67,67,2000
20230809,145400,24733066,67,67,67,67,0
20230809,145300,24733066,67,67,67,67,0
20230809,145200,24733066,67,67,67,67,0
20230809,145100,24733066,67,67,67,67,0
20230809,145000,24733066,67,67,67,67,0
20230809,144900,24733066,67,67,67,67,0
20230809,144800,24733066,67,67,67,67,0
20230809,144700,24733066,67,67,67,67,0
20230809,144600,24733066,67,67,67,67,0
20230809,144500,24733066,67,67,67,67,0
20230809,144400,24733066,67,67,67,67,50
20230809,144300,24729716,67,67,67,67,0
20230809,144200,24729716,67,67,67,67,0
20230809,144100,24729716,67,67,67,67,0
20230809,144000,24729716,67,67,67,67,0
20230809,143900,24729716,67,67,67,67,0
20230809,143800,24729716,67,67,67,67,498
20230809,143700,24696350,67,67,67,67,0
20230809,143600,24696350,67,67,67,67,0
20230809,143500,24696350,67,67,67,67,0
20230809,143400,24696350,67,67,67,67,0
20230809,143300,24696350,67,67,67,67,0
20230809,143200,24696350,67,67,67,67,0
20230809,143100,24696350,67,67,67,67,0
20230809,143000,24696350,67,66,67,66,584
20230809,142900,24657805,66,66,66,66,17
20230809,142800,24656683,66,66,66,66,208
20230809,142700,24642955,66,66,66,66,0
20230809,142600,24642955,66,66,66,66,0
20230809,142500,24642955,66,66,66,66,0
20230809,142400,24642955,66,66,66,66,0
20230809,142300,24642955,66,66,66,66,0
20230809,142200,24642955,66,66,66,66,0
20230809,142100,24642955,66,66,66,66,0
20230809,142000,24642955,66,66,66,66,0
20230809,141900,24642955,66,66,66,66,0
20230809,141800,24642955,66,66,66,66,0
20230809,141700,24642955,66,66,66,66,0
20230809,141600,24642955,66,66,66,66,0
20230809,141500,24642955,66,66,66,66,0
20230809,141400,24642955,66,66,66,66,0
20230809,141300,24642955,66,66,66,66,0
20230809,141200,24642955,66,66,66,66,571
20230809,141100,24605269,67,67,67,67,0
20230809,141000,24605269,67,67,67,67,0
20230809,140900,24605269,67,67,67,67,0
20230809,140800,24605269,67,67,67,67,0
20230809,140700,24605269,67,67,67,67,0
20230809,140600,24605269,67,67,67,67,0
20230809,140500,24605269,67,67,67,67,0
20230809,140400,24605269,67,67,67,67,0
20230809,140300,24605269,67,67,67,67,0
20230809,140200,24605269,67,67,67,67,0
20230809,140100,24605269,67,67,67,67,0
20230809,140000,24605269,67,67,67,67,0
20230809,135900,24605269,67,67,67,67,0
20230809,135800,24605269,67,67,67,67,0
20230809,135700,24605269,67,67,67,67,0
20230809,135600,24605269,67,67,67,67,0
20230809,135500,24605269,67,67,67,67,122
20230809,135400,24597095,67,67,67,67,0
20230809,135300,24597095,67,67,67,67,0
20230809,135200,24597095,67,67,67,67,0
20230809,135100,24597095,67,67,67,67,0
20230809,135000,24597095,67,67,67,67,0
20230809,134900,24597095,67,65,67,65,23687
20230809,134800,23025566,64,64,64,64,0
20230809,134700,23025566,64,64,64,64,2313
20230809,134600,22877534,64,64,64,64,0
20230809,134500,22877534,64,64,64,64,0
20230809,134400,22877534,64,64,64,64,0
20230809,134300,22877534,64,64,64,64,0
20230809,134200,22877534,64,64,64,64,0
20230809,134100,22877534,64,64,64,64,1354
20230809,134000,22790878,64,64,64,64,1356
20230809,133900,22704094,64,64,64,64,1710
20230809,133800,22594654,64,64,64,64,0
20230809,133700,22594654,64,64,64,64,0
20230809,133600,22594654,64,64,64,64,0
20230809,133500,22594654,64,64,64,64,0
20230809,133400,22594654,64,64,64,64,0
20230809,133300,22594654,64,64,64,64,0
20230809,133200,22594654,64,64,64,64,0
20230809,133100,22594654,64,64,64,64,0
20230809,133000,22594654,64,64,64,64,0
20230809,132900,22594654,64,64,64,64,0
20230809,132800,22594654,64,64,64,64,0
20230809,132700,22594654,64,64,64,64,0
20230809,132600,22594654,64,64,64,64,0
20230809,132500,22594654,64,64,64,64,0
20230809,132400,22594654,64,64,64,64,0
20230809,132300,22594654,64,64,64,64,50
20230809,132200,22591454,61,61,61,61,0
20230809,132100,22591454,61,61,61,61,0
20230809,132000,22591454,61,61,61,61,0
20230809,131900,22591454,61,61,61,61,2186
20230809,131800,22458108,61,61,61,61,0
20230809,131700,22458108,61,61,61,61,0
20230809,131600,22458108,61,61,61,61,0
20230809,131500,22458108,61,61,61,61,0
20230809,131400,22458108,61,61,61,61,0
20230809,131300,22458108,61,61,61,61,0
20230809,131200,22458108,61,61,61,61,0
20230809,131100,22458108,61,61,61,61,0
20230809,131000,22458108,61,61,61,61,0
20230809,130900,22458108,61,61,61,61,367
20230809,130800,22435721,61,61,61,61,9633
20230809,130700,21848108,61,61,61,61,0
20230809,130600,21848108,61,61,61,61,367
20230809,130500,21825721,61,65,65,61,24350
20230809,130400,20312502,68,68,68,68,0
20230809,130300,20312502,68,68,68,68,0
20230809,130200,20312502,68,68,68,68,0
20230809,130100,20312502,68,68,68,68,0
20230809,130000,20312502,68,68,68,68,0
20230809,125900,20312502,68,68,68,68,0
20230809,125800,20312502,68,68,68,68,0
20230809,125700,20312502,68,68,68,68,0
20230809,125600,20312502,68,68,68,68,0
20230809,125500,20312502,68,68,68,68,0
20230809,125400,20312502,68,68,68,68,0
20230809,125300,20312502,68,68,68,68,0
20230809,125200,20312502,68,68,68,68,0
20230809,125100,20312502,68,68,68,68,0
20230809,125000,20312502,68,68,68,68,2
20230809,124900,20312366,68,68,68,68,0
20230809,124800,20312366,68,68,68,68,0
20230809,124700,20312366,68,68,68,68,0
20230809,124600,20312366,68,68,68,68,0
20230809,124500,20312366,68,68,68,68,0
20230809,124400,20312366,68,68,68,68,0
20230809,124300,20312366,68,68,68,68,0
20230809,124200,20312366,68,68,68,68,0
20230809,124100,20312366,68,68,68,68,0
20230809,124000,20312366,68,68,68,68,0
20230809,123900,20312366,68,68,68,68,0
20230809,123800,20312366,68,68,68,68,0
20230809,123700,20312366,68,68,68,68,0
20230809,123600,20312366,68,67,68,67,1139
20230809,123500,20236052,67,67,67,67,0
20230809,123400,20236052,67,67,67,67,0
20230809,123300,20236052,67,67,67,67,0
20230809,123200,20236052,67,67,67,67,0
20230809,123100,20236052,67,67,67,67,0
20230809,123000,20236052,67,67,67,67,0
20230809,122900,20236052,67,67,67,67,0
20230809,122800,20236052,67,67,67,67,0
20230809,122700,20236052,67,67,67,67,0
20230809,122600,20236052,67,67,67,67,0
20230809,122500,20236052,67,67,67,67,0
20230809,122400,20236052,67,67,67,67,0
20230809,122300,20236052,67,67,67,67,250
20230809,122200,20219302,67,67,67,67,0
20230809,122100,20219302,67,67,67,67,0
20230809,122000,20219302,67,67,67,67,0
20230809,121900,20219302,67,67,67,67,0
20230809,121800,20219302,67,67,67,67,0
20230809,121700,20219302,67,67,67,67,0
20230809,121600,20219302,67,67,67,67,514
20230809,121500,20184864,67,67,67,67,0
20230809,121400,20184864,67,67,67,67,0
20230809,121300,20184864,67,67,67,67,0
20230809,121200,20184864,67,67,67,67,0
20230809,121100,20184864,67,67,67,67,0
20230809,121000,20184864,67,67,67,67,0
20230809,120900,20184864,67,67,67,67,3432
20230809,120800,19954920,67,67,67,67,0
20230809,120700,19954920,67,67,67,67,5477
20230809,120600,19587961,67,67,67,67,0
20230809,120500,19587961,67,67,67,67,3081
20230809,120400,19381534,67,67,67,67,0
20230809,120300,19381534,67,67,67,67,408
20230809,120200,19354198,66,66,66,66,3095
20230809,120100,19149928,66,66,66,66,0
20230809,120000,19149928,66,66,66,66,0
20230809,115900,19149928,66,66,66,66,0
20230809,115800,19149928,66,66,66,66,0
20230809,115700,19149928,66,66,66,66,0
20230809,115600,19149928,66,66,66,66,0
20230809,115500,19149928,66,66,66,66,5
20230809,115400,19149598,66,66,66,66,400
20230809,115300,19123198,66,66,66,66,6000
20230809,115200,18727198,66,66,66,66,0
20230809,115100,18727198,66,66,66,66,7357
20230809,115000,18241636,66,66,66,66,0
20230809,114900,18241636,66,66,66,66,0
20230809,114800,18241636,66,66,66,66,0
20230809,114700,18241636,66,66,66,66,0
20230809,114600,18241636,66,66,66,66,0
20230809,114500,18241636,66,66,66,66,0
20230809,114400,18241636,66,66,66,66,0
20230809,114300,18241636,66,66,66,66,0
20230809,114200,18241636,66,66,66,66,0
20230809,114100,18241636,66,66,66,66,0
20230809,114000,18241636,66,66,66,66,0
20230809,113900,18241636,66,66,66,66,0
20230809,113800,18241636,66,66,66,66,0
20230809,113700,18241636,66,66,66,66,0
20230809,113600,18241636,66,66,66,66,0
20230809,113500,18241636,66,66,66,66,0
20230809,113400,18241636,66,66,66,66,0
20230809,113300,18241636,66,66,66,66,0
20230809,113200,18241636,66,66,66,66,0
20230809,113100,18241636,66,66,66,66,0
20230809,113000,18241636,66,66,66,66,6
20230809,112900,18241240,65,65,65,65,0
20230809,112800,18241240,65,65,65,65,0
20230809,112700,18241240,65,64,65,64,201
20230809,112600,18228176,66,66,66,66,0
20230809,112500,18228176,66,66,66,66,0
20230809,112400,18228176,66,66,66,66,0
20230809,112300,18228176,66,66,66,66,0
20230809,112200,18228176,66,66,66,66,0
20230809,112100,18228176,66,66,66,66,0
20230809,112000,18228176,66,66,66,66,0
20230809,111900,18228176,66,66,66,66,0
20230809,111800,18228176,66,66,66,66,0
20230809,111700,18228176,66,66,66,66,1400
20230809,111600,18135776,66,66,66,66,7005
20230809,111500,17673446,66,66,66,66,10732
20230809,111400,16965134,66,66,66,66,2
20230809,111300,16965002,66,66,66,66,0
20230809,111200,16965002,66,66,66,66,0
20230809,111100,16965002,66,66,66,66,0
20230809,111000,16965002,66,66,66,66,0
20230809,110900,16965002,66,65,66,65,2000
20230809,110800,16834002,66,66,66,66,0
20230809,110700,16834002,66,65,66,65,5000
20230809,110600,16508536,65,64,65,64,2400
20230809,110500,16353277,64,60,64,60,6001
20230809,110400,15972205,61,62,62,61,2
20230809,110300,15972082,63,63,63,63,0
20230809,110200,15972082,63,63,63,63,11
20230809,110100,15971389,63,63,63,63,1
20230809,110000,15971326,60,60,60,60,0
20230809,105900,15971326,60,60,60,60,0
20230809,105800,15971326,60,60,60,60,0
20230809,105700,15971326,60,60,60,60,0
20230809,105600,15971326,60,60,60,60,0
20230809,105500,15971326,60,60,60,60,9000
20230809,105400,15431326,64,64,64,64,0
20230809,105300,15431326,64,64,65,64,3000
20230809,105200,15238185,65,64,65,64,6671
20230809,105100,14807574,64,59,64,59,8001
20230809,105000,14312521,60,60,60,60,1000
20230809,104900,14252521,61,61,61,61,1483
20230809,104800,14162058,61,61,61,61,0
20230809,104700,14162058,61,61,61,61,0
20230809,104600,14162058,61,61,61,61,0
20230809,104500,14162058,61,61,61,61,1
20230809,104400,14161997,64,64,64,64,5100
20230809,104300,13835597,64,64,64,64,2000
20230809,104200,13707597,63,63,63,63,0
20230809,104100,13707597,63,63,63,63,5000
20230809,104000,13392597,62,61,62,61,6858
20230809,103900,12969259,61,60,61,60,8852
20230809,103800,12429997,60,60,60,60,0
20230809,103700,12429997,60,60,60,60,10794
20230809,103600,11782357,60,60,60,60,0
20230809,103500,11782357,60,60,60,60,0
20230809,103400,11782357,60,60,60,60,0
20230809,103300,11782357,60,60,60,60,0
20230809,103200,11782357,60,60,60,60,0
20230809,103100,11782357,60,60,60,60,2022
20230809,103000,11661037,60,60,60,60,0
20230809,102900,11661037,60,60,60,60,0
20230809,102800,11661037,60,60,60,60,0
20230809,102700,11661037,60,60,60,60,3513
20230809,102600,11450257,60,59,60,59,11174
20230809,102500,10785691,59,59,59,58,3809
20230809,102400,10561069,59,58,59,58,8343
20230809,102300,10068856,59,59,59,59,0
20230809,102200,10068856,59,58,59,58,8901
20230809,102100,9552295,60,60,60,60,0
20230809,102000,9552295,60,60,60,60,0
20230809,101900,9552295,60,60,60,60,0
20230809,101800,9552295,60,59,60,59,7300
20230809,101700,9116342,59,59,59,59,1200
20230809,101600,9045542,59,59,59,59,1753
20230809,101500,8942115,58,58,58,58,247
20230809,101400,8927789,58,58,58,58,0
20230809,101300,8927789,58,56,58,55,10001
20230809,101200,8368508,58,57,58,56,40001
20230809,101100,6127387,57,58,58,57,28366
20230809,101000,4497159,59,60,60,59,2302
20230809,100900,4361340,62,62,62,62,0
20230809,100800,4361340,62,62,62,62,0
20230809,100700,4361340,62,62,62,62,0
20230809,100600,4361340,62,62,62,62,0
20230809,100500,4361340,62,62,62,62,0
20230809,100400,4361340,62,62,62,62,0
20230809,100300,4361340,62,62,62,62,0
20230809,100200,4361340,62,62,62,62,0
20230809,100100,4361340,62,62,62,62,0
20230809,100000,4361340,62,62,62,62,1
20230809,095900,4361278,61,61,61,61,1
20230809,095800,4361217,62,62,62,62,1
20230809,095700,4361155,58,59,59,58,1453
20230809,095600,4275429,59,60,60,59,15824
20230809,095500,3333989,62,62,62,62,0
20230809,095400,3333989,62,62,62,62,18
20230809,095300,3332873,61,61,61,61,0
20230809,095200,3332873,61,61,61,61,1000
20230809,095100,3271873,62,62,62,62,0
20230809,095000,3271873,62,62,62,62,0
20230809,094900,3271873,62,62,62,62,0
20230809,094800,3271873,62,62,62,62,0
20230809,094700,3271873,62,62,62,62,0
20230809,094600,3271873,62,62,62,62,0
20230809,094500,3271873,62,62,62,62,0
20230809,094400,3271873,62,62,62,62,500
20230809,094300,3240873,62,62,62,62,0
20230809,094200,3240873,62,62,62,62,1
20230809,094100,3240811,59,59,59,59,12000
20230809,094000,2532811,59,59,59,59,0
20230809,093900,2532811,59,60,60,59,12784
20230809,093800,1773046,60,64,64,60,15051
20230809,093700,851314,65,65,65,65,0
20230809,093600,851314,65,65,65,65,0
20230809,093500,851314,65,65,65,65,0
20230809,093400,851314,65,65,65,65,0
20230809,093300,851314,65,65,65,65,0
20230809,093200,851314,65,65,65,65,0
20230809,093100,851314,65,65,65,65,0
20230809,093000,851314,65,65,65,65,0
20230809,092900,851314,65,65,65,65,7199
20230809,092800,383379,65,65,65,65,0
20230809,092700,383379,65,65,65,65,0
20230809,092600,383379,65,65,65,65,0
20230809,092500,383379,65,65,65,65,0
20230809,092400,383379,65,65,65,65,1
20230809,092300,383314,65,65,65,65,0
20230809,092200,383314,65,65,65,65,0
20230809,092100,383314,65,65,65,65,0
20230809,092000,383314,65,65,65,65,0
20230809,091900,383314,65,65,65,65,0
20230809,091800,383314,65,65,65,65,0
20230809,091700,383314,65,65,65,65,0
20230809,091600,383314,65,65,65,65,0
20230809,091500,383314,65,65,65,65,0
20230809,091400,383314,65,65,65,65,1000
20230809,091300,318314,66,66,66,66,1
20230809,091200,318248,62,66,66,62,4737
20230809,091100,5610,66,66,66,66,0
20230809,091000,5610,66,66,66,66,0
20230809,090900,5610,66,66,66,66,0
20230809,090800,5610,66,66,66,66,0
20230809,090700,5610,66,66,66,66,0
20230809,090600,5610,66,66,66,66,0
20230809,090500,5610,66,66,66,66,0
20230809,090400,5610,66,66,66,66,0
20230809,090300,5610,66,66,66,66,0
20230809,090200,5610,66,66,66,66,8
20230809,090100,5082,66,66,66,66,0
20230809,090000,5082,66,66,66,66,77