KissMeData/009310/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,184800,99361619,493,493,493,493,5059
20230818,184700,99361619,493,493,493,493,0
20230818,184600,99361619,493,493,493,493,0
20230818,184500,99361619,493,493,493,493,0
20230818,184400,99361619,493,493,493,493,0
20230818,184300,99361619,493,493,493,493,0
20230818,184200,99361619,493,493,493,493,0
20230818,184100,99361619,493,493,493,493,0
20230818,184000,99361619,493,493,493,493,0
20230818,183900,99361619,493,493,493,493,0
20230818,183800,99361619,493,493,493,493,0
20230818,183700,99361619,493,493,493,493,0
20230818,183600,99361619,493,493,493,493,0
20230818,183500,99361619,493,493,493,493,0
20230818,183400,99361619,493,493,493,493,0
20230818,183300,99361619,493,493,493,493,0
20230818,183200,99361619,493,493,493,493,0
20230818,183100,99361619,493,493,493,493,0
20230818,183000,99361619,493,493,493,493,0
20230818,182900,99361619,493,493,493,493,0
20230818,182800,99361619,493,493,493,493,0
20230818,182700,99361619,493,493,493,493,0
20230818,182600,99361619,493,493,493,493,0
20230818,182500,99361619,493,493,493,493,0
20230818,182400,99361619,493,493,493,493,0
20230818,182300,99361619,493,493,493,493,0
20230818,182200,99361619,493,493,493,493,0
20230818,182100,99361619,493,493,493,493,0
20230818,182000,99361619,493,493,493,493,0
20230818,181900,99361619,493,493,493,493,0
20230818,181800,99361619,493,493,493,493,5059
20230818,181700,99361619,493,493,493,493,0
20230818,181600,99361619,493,493,493,493,0
20230818,181500,99361619,493,493,493,493,0
20230818,181400,99361619,493,493,493,493,0
20230818,181300,99361619,493,493,493,493,0
20230818,181200,99361619,493,493,493,493,0
20230818,181100,99361619,493,493,493,493,0
20230818,181000,99361619,493,493,493,493,0
20230818,180900,99361619,493,493,493,493,0
20230818,180800,99361619,493,493,493,493,0
20230818,180700,99361619,493,493,493,493,0
20230818,180600,99361619,493,493,493,493,0
20230818,180500,99361619,493,493,493,493,0
20230818,180400,99361619,493,493,493,493,0
20230818,180300,99361619,493,493,493,493,0
20230818,180200,99361619,493,493,493,493,0
20230818,180100,99361619,493,493,493,493,0
20230818,180000,99361619,493,493,493,493,0
20230818,175900,99361619,493,493,493,493,0
20230818,175800,99361619,493,493,493,493,0
20230818,175700,99361619,493,493,493,493,0
20230818,175600,99361619,493,493,493,493,0
20230818,175500,99361619,493,493,493,493,0
20230818,175400,99361619,493,493,493,493,0
20230818,175300,99361619,493,493,493,493,0
20230818,175200,99361619,493,493,493,493,0
20230818,175100,99361619,493,493,493,493,0
20230818,175000,99361619,493,493,493,493,0
20230818,174900,99361619,493,493,493,493,0
20230818,174800,99361619,493,493,493,493,5059
20230818,174700,99361619,493,493,493,493,0
20230818,174600,99361619,493,493,493,493,0
20230818,174500,99361619,493,493,493,493,0
20230818,174400,99361619,493,493,493,493,0
20230818,174300,99361619,493,493,493,493,0
20230818,174200,99361619,493,493,493,493,0
20230818,174100,99361619,493,493,493,493,0
20230818,174000,99361619,493,493,493,493,0
20230818,173900,99361619,493,493,493,493,0
20230818,173800,99361619,493,493,493,493,0
20230818,173700,99361619,493,493,493,493,0
20230818,173600,99361619,493,493,493,493,0
20230818,173500,99361619,493,493,493,493,0
20230818,173400,99361619,493,493,493,493,0
20230818,173300,99361619,493,493,493,493,0
20230818,173200,99361619,493,493,493,493,0
20230818,173100,99361619,493,493,493,493,0
20230818,173000,99361619,493,493,493,493,0
20230818,172900,99361619,493,493,493,493,0
20230818,172800,99361619,493,493,493,493,0
20230818,172700,99361619,493,493,493,493,0
20230818,172600,99361619,493,493,493,493,0
20230818,172500,99361619,493,493,493,493,0
20230818,172400,99361619,493,493,493,493,0
20230818,172300,99361619,493,493,493,493,0
20230818,172200,99361619,493,493,493,493,0
20230818,172100,99361619,493,493,493,493,0
20230818,172000,99361619,493,493,493,493,0
20230818,171900,99361619,493,493,493,493,0
20230818,171800,99361619,493,493,493,493,5059
20230818,171700,99361619,493,493,493,493,0
20230818,171600,99361619,493,493,493,493,0
20230818,171500,99361619,493,493,493,493,0
20230818,171400,99361619,493,493,493,493,0
20230818,171300,99361619,493,493,493,493,0
20230818,171200,99361619,493,493,493,493,0
20230818,171100,99361619,493,493,493,493,0
20230818,171000,99361619,493,493,493,493,0
20230818,170900,99361619,493,493,493,493,0
20230818,170800,99361619,493,493,493,493,0
20230818,170700,99361619,493,493,493,493,0
20230818,170600,99361619,493,493,493,493,0
20230818,170500,99361619,493,493,493,493,0
20230818,170400,99361619,493,493,493,493,0
20230818,170300,99361619,493,493,493,493,0
20230818,170200,99361619,493,493,493,493,0
20230818,170100,99361619,493,493,493,493,0
20230818,170000,99361619,493,493,493,493,0
20230818,165900,99361619,493,493,493,493,0
20230818,165800,99361619,493,493,493,493,0
20230818,165700,99361619,493,493,493,493,0
20230818,165600,99361619,493,493,493,493,0
20230818,165500,99361619,493,493,493,493,0
20230818,165400,99361619,493,493,493,493,0
20230818,165300,99361619,493,493,493,493,0
20230818,165200,99361619,493,493,493,493,0
20230818,165100,99361619,493,493,493,493,0
20230818,165000,99361619,493,493,493,493,0
20230818,164900,99361619,493,493,493,493,0
20230818,164800,99361619,493,493,493,493,5059
20230818,164700,99361619,493,493,493,493,0
20230818,164600,99361619,493,493,493,493,0
20230818,164500,99361619,493,493,493,493,0
20230818,164400,99361619,493,493,493,493,0
20230818,164300,99361619,493,493,493,493,0
20230818,164200,99361619,493,493,493,493,0
20230818,164100,99361619,493,493,493,493,0
20230818,164000,99361619,493,493,493,493,0
20230818,163900,99361619,493,493,493,493,0
20230818,163800,99361619,493,493,493,493,0
20230818,163700,99361619,493,493,493,493,0
20230818,163600,99361619,493,493,493,493,0
20230818,163500,99361619,493,493,493,493,0
20230818,163400,99361619,493,493,493,493,0
20230818,163300,99361619,493,493,493,493,0
20230818,163200,99361619,493,493,493,493,0
20230818,163100,99361619,493,493,493,493,0
20230818,163000,99361619,493,493,493,493,0
20230818,162900,99361619,493,493,493,493,0
20230818,162800,99361619,493,493,493,493,0
20230818,162700,99361619,493,493,493,493,0
20230818,162600,99361619,493,493,493,493,0
20230818,162500,99361619,493,493,493,493,0
20230818,162400,99361619,493,493,493,493,0
20230818,162300,99361619,493,493,493,493,0
20230818,162200,99361619,493,493,493,493,0
20230818,162100,99361619,493,493,493,493,0
20230818,162000,99361619,493,493,493,493,0
20230818,161900,99361619,493,493,493,493,0
20230818,161800,99361619,493,493,493,493,5059
20230818,161700,99361619,493,493,493,493,0
20230818,161600,99361619,493,493,493,493,0
20230818,161500,99361619,493,493,493,493,0
20230818,161400,99361619,493,493,493,493,0
20230818,161300,99361619,493,493,493,493,0
20230818,161200,99361619,493,493,493,493,0
20230818,161100,99361619,493,493,493,493,0
20230818,161000,99361619,493,493,493,493,0
20230818,160900,99361619,493,493,493,493,0
20230818,160800,99361619,493,493,493,493,0
20230818,160700,99361619,493,493,493,493,0
20230818,160600,99361619,493,493,493,493,0
20230818,160500,99361619,493,493,493,493,0
20230818,160400,99361619,493,493,493,493,0
20230818,160300,99361619,493,493,493,493,0
20230818,160200,99361619,493,493,493,493,0
20230818,160100,99361619,493,493,493,493,0
20230818,160000,99361619,493,493,493,493,0
20230818,155900,99361619,493,493,493,493,0
20230818,155800,99361619,493,493,493,493,0
20230818,155700,99361619,493,493,493,493,0
20230818,155600,99361619,493,493,493,493,0
20230818,155500,99361619,493,493,493,493,0
20230818,155400,99361619,493,493,493,493,0
20230818,155300,99361619,493,493,493,493,0
20230818,155200,99361619,493,493,493,493,0
20230818,155100,99361619,493,493,493,493,0
20230818,155000,99361619,493,493,493,493,0
20230818,154900,99361619,493,493,493,493,0
20230818,154800,99361619,493,493,493,493,5059
20230818,154700,99361619,493,493,493,493,0
20230818,154600,99361619,493,493,493,493,0
20230818,154500,99361619,493,493,493,493,0
20230818,154400,99361619,493,493,493,493,0
20230818,154300,99361619,493,493,493,493,0
20230818,154200,99361619,493,493,493,493,0
20230818,154100,99361619,493,493,493,493,0
20230818,154000,99361619,493,493,493,493,0
20230818,153900,99361619,493,493,493,493,0
20230818,153800,99361619,493,493,493,493,0
20230818,153700,99361619,493,493,493,493,0
20230818,153600,99361619,493,493,493,493,0
20230818,153500,99361619,493,493,493,493,0
20230818,153400,99361619,493,493,493,493,0
20230818,153300,99361619,493,493,493,493,0
20230818,153200,99361619,493,493,493,493,0
20230818,153100,99361619,493,493,493,493,0
20230818,153000,99361619,493,493,493,493,5059
20230818,152900,96867532,498,498,498,498,0
20230818,152800,96867532,498,498,498,498,0
20230818,152700,96867532,498,498,498,498,0
20230818,152600,96867532,498,498,498,498,0
20230818,152500,96867532,498,498,498,498,0
20230818,152400,96867532,498,498,498,498,0
20230818,152300,96867532,498,498,498,498,0
20230818,152200,96867532,498,498,498,498,0
20230818,152100,96867532,498,498,498,498,0
20230818,152000,96867532,498,498,498,498,0
20230818,151900,96867532,498,498,498,498,118
20230818,151800,96808768,498,499,499,498,205
20230818,151700,96706481,498,499,499,498,204
20230818,151600,96604888,495,495,495,493,763
20230818,151500,96228144,494,497,497,493,12537
20230818,151400,90035633,497,497,497,497,0
20230818,151300,90035633,497,497,497,497,1
20230818,151200,90035136,501,500,501,497,602
20230818,151100,89735855,498,498,498,498,500
20230818,151000,89486855,498,500,500,498,109
20230818,150900,89432373,500,500,500,500,1
20230818,150800,89431873,500,500,500,500,0
20230818,150700,89431873,500,500,500,500,0
20230818,150600,89431873,500,500,500,500,13
20230818,150500,89425373,500,500,500,500,19
20230818,150400,89415873,500,500,500,500,414
20230818,150300,89208873,500,500,500,500,113
20230818,150200,89152373,500,500,500,500,0
20230818,150100,89152373,500,500,500,500,250
20230818,150000,89027373,499,499,499,499,0
20230818,145900,89027373,499,499,499,499,0
20230818,145800,89027373,499,499,499,499,0
20230818,145700,89027373,499,499,499,499,0
20230818,145600,89027373,499,499,499,499,0
20230818,145500,89027373,499,499,499,499,0
20230818,145400,89027373,499,499,499,499,0
20230818,145300,89027373,499,499,499,499,0
20230818,145200,89027373,499,499,499,499,0
20230818,145100,89027373,499,499,499,499,0
20230818,145000,89027373,499,499,499,499,1381
20230818,144900,88338254,499,499,499,499,575
20230818,144800,88051329,500,500,500,500,0
20230818,144700,88051329,500,500,500,500,0
20230818,144600,88051329,500,500,500,500,0
20230818,144500,88051329,500,500,500,500,0
20230818,144400,88051329,500,500,500,500,0
20230818,144300,88051329,500,500,500,500,0
20230818,144200,88051329,500,500,500,500,0
20230818,144100,88051329,500,500,500,500,0
20230818,144000,88051329,500,500,500,500,0
20230818,143900,88051329,500,500,500,500,0
20230818,143800,88051329,500,500,500,500,0
20230818,143700,88051329,500,500,500,500,0
20230818,143600,88051329,500,500,500,500,0
20230818,143500,88051329,500,500,500,500,0
20230818,143400,88051329,500,500,500,500,0
20230818,143300,88051329,500,500,500,500,0
20230818,143200,88051329,500,500,500,500,0
20230818,143100,88051329,500,500,500,500,0
20230818,143000,88051329,500,500,500,500,0
20230818,142900,88051329,500,500,500,500,1
20230818,142800,88050829,499,499,499,499,0
20230818,142700,88050829,499,499,499,499,0
20230818,142600,88050829,499,499,499,499,0
20230818,142500,88050829,499,499,499,499,0
20230818,142400,88050829,499,499,499,499,0
20230818,142300,88050829,499,499,499,499,0
20230818,142200,88050829,499,499,499,499,0
20230818,142100,88050829,499,499,499,499,50
20230818,142000,88025879,499,499,499,499,1956
20230818,141900,87049835,499,499,499,499,1
20230818,141800,87049336,499,501,501,499,15000
20230818,141700,79547438,502,503,503,502,5052
20230818,141600,77011333,504,503,504,503,1485
20230818,141500,76264297,503,503,503,503,3
20230818,141400,76262788,503,504,504,503,103
20230818,141300,76210879,504,504,504,504,0
20230818,141200,76210879,504,504,504,504,0
20230818,141100,76210879,504,504,504,504,0
20230818,141000,76210879,504,504,504,504,0
20230818,140900,76210879,504,504,504,504,0
20230818,140800,76210879,504,504,504,504,17
20230818,140700,76202311,504,504,504,504,0
20230818,140600,76202311,504,504,504,504,0
20230818,140500,76202311,504,504,504,504,0
20230818,140400,76202311,504,504,504,504,0
20230818,140300,76202311,504,504,504,504,0
20230818,140200,76202311,504,504,504,504,0
20230818,140100,76202311,504,504,504,504,0
20230818,140000,76202311,504,504,504,504,0
20230818,135900,76202311,504,504,504,504,0
20230818,135800,76202311,504,504,504,504,100
20230818,135700,76151911,504,504,504,504,104
20230818,135600,76099495,503,503,503,503,0
20230818,135500,76099495,503,503,503,503,0
20230818,135400,76099495,503,503,503,503,0
20230818,135300,76099495,503,503,503,503,25
20230818,135200,76086920,503,503,503,503,24
20230818,135100,76074848,503,503,503,503,671
20230818,135000,75737335,503,503,503,503,0
20230818,134900,75737335,503,503,503,503,1
20230818,134800,75736832,503,503,503,503,1
20230818,134700,75736329,503,504,504,503,41
20230818,134600,75715666,504,504,504,504,0
20230818,134500,75715666,504,504,504,504,0
20230818,134400,75715666,504,504,504,504,0
20230818,134300,75715666,504,504,504,504,200
20230818,134200,75614866,504,504,504,504,14
20230818,134100,75607810,504,504,504,504,0
20230818,134000,75607810,504,504,504,504,0
20230818,133900,75607810,504,504,504,504,0
20230818,133800,75607810,504,504,504,504,0
20230818,133700,75607810,504,504,504,504,0
20230818,133600,75607810,504,504,504,504,0
20230818,133500,75607810,504,504,504,504,0
20230818,133400,75607810,504,504,504,504,0
20230818,133300,75607810,504,504,504,504,1
20230818,133200,75607306,503,503,503,503,753
20230818,133100,75228547,503,503,503,503,0
20230818,133000,75228547,503,502,503,502,2
20230818,132900,75227542,503,503,503,503,1
20230818,132800,75227039,502,502,502,502,0
20230818,132700,75227039,502,502,502,502,8
20230818,132600,75223023,502,502,502,502,9
20230818,132500,75218505,502,502,502,502,213
20230818,132400,75111579,502,502,502,502,41
20230818,132300,75090997,502,502,502,502,0
20230818,132200,75090997,502,502,502,502,3
20230818,132100,75089491,502,502,502,502,0
20230818,132000,75089491,502,502,502,502,86
20230818,131900,75046319,498,498,498,498,0
20230818,131800,75046319,498,498,498,498,0
20230818,131700,75046319,498,498,498,498,0
20230818,131600,75046319,498,498,498,498,200
20230818,131500,74946719,502,502,502,502,114
20230818,131400,74889491,502,502,502,502,0
20230818,131300,74889491,502,502,502,502,0
20230818,131200,74889491,502,502,502,502,0
20230818,131100,74889491,502,502,502,502,500
20230818,131000,74638491,502,502,502,502,7
20230818,130900,74634977,502,502,502,502,0
20230818,130800,74634977,502,502,502,502,0
20230818,130700,74634977,502,502,502,502,0
20230818,130600,74634977,502,502,502,502,0
20230818,130500,74634977,502,502,502,502,0
20230818,130400,74634977,502,502,502,502,0
20230818,130300,74634977,502,502,502,502,23
20230818,130200,74623431,502,502,502,502,0
20230818,130100,74623431,502,502,502,502,0
20230818,130000,74623431,502,502,502,502,0
20230818,125900,74623431,502,502,502,502,160
20230818,125800,74543111,503,503,503,503,0
20230818,125700,74543111,503,501,503,501,4141
20230818,125600,72464047,500,500,500,500,531
20230818,125500,72198547,497,497,497,497,0
20230818,125400,72198547,497,497,497,497,0
20230818,125300,72198547,497,497,497,497,0
20230818,125200,72198547,497,497,497,497,0
20230818,125100,72198547,497,497,497,497,0
20230818,125000,72198547,497,497,497,497,0
20230818,124900,72198547,497,497,497,497,0
20230818,124800,72198547,497,497,497,497,0
20230818,124700,72198547,497,497,497,497,0
20230818,124600,72198547,497,497,497,497,0
20230818,124500,72198547,497,497,497,497,0
20230818,124400,72198547,497,497,497,497,0
20230818,124300,72198547,497,497,497,497,500
20230818,124200,71950047,496,496,496,496,0
20230818,124100,71950047,496,496,496,496,0
20230818,124000,71950047,496,496,496,496,0
20230818,123900,71950047,496,497,498,496,846
20230818,123800,71530225,497,497,497,497,0
20230818,123700,71530225,497,497,497,497,0
20230818,123600,71530225,497,497,497,497,550
20230818,123500,71256875,497,497,497,497,0
20230818,123400,71256875,497,497,497,497,3
20230818,123300,71255384,497,497,497,497,0
20230818,123200,71255384,497,497,497,497,0
20230818,123100,71255384,497,497,497,497,0
20230818,123000,71255384,497,497,497,497,2
20230818,122900,71254390,500,497,500,497,5
20230818,122800,71251902,497,497,497,497,0
20230818,122700,71251902,497,497,497,497,0
20230818,122600,71251902,497,497,497,497,0
20230818,122500,71251902,497,497,497,497,0
20230818,122400,71251902,497,497,497,497,143
20230818,122300,71180831,497,499,499,497,6817
20230818,122200,67791801,500,500,500,500,0
20230818,122100,67791801,500,499,500,499,125
20230818,122000,67729424,499,500,500,499,3369
20230818,121900,66045043,502,502,502,502,0
20230818,121800,66045043,502,502,502,502,0
20230818,121700,66045043,502,502,502,502,0
20230818,121600,66045043,502,502,502,502,50
20230818,121500,66019943,502,502,502,502,1
20230818,121400,66019441,503,503,503,503,0
20230818,121300,66019441,503,503,503,503,1
20230818,121200,66018938,499,500,500,499,3019
20230818,121100,64512407,500,500,500,500,3
20230818,121000,64510907,500,500,500,500,400
20230818,120900,64310907,503,503,503,503,0
20230818,120800,64310907,503,503,503,503,0
20230818,120700,64310907,503,503,503,503,0
20230818,120600,64310907,503,503,503,503,0
20230818,120500,64310907,503,503,503,503,0
20230818,120400,64310907,503,503,503,503,0
20230818,120300,64310907,503,503,503,503,0
20230818,120200,64310907,503,503,503,503,15
20230818,120100,64303362,503,503,503,503,0
20230818,120000,64303362,503,503,503,503,0
20230818,115900,64303362,503,503,503,503,3
20230818,115800,64301853,503,503,503,503,0
20230818,115700,64301853,503,503,503,503,0
20230818,115600,64301853,503,503,503,503,476
20230818,115500,64062425,503,503,503,503,0
20230818,115400,64062425,503,503,503,503,0
20230818,115300,64062425,503,503,503,503,0
20230818,115200,64062425,503,503,503,503,0
20230818,115100,64062425,503,503,503,503,11
20230818,115000,64056892,503,503,503,503,0
20230818,114900,64056892,503,503,503,503,0
20230818,114800,64056892,503,503,503,503,666
20230818,114700,63721894,503,503,503,503,280
20230818,114600,63581054,503,503,503,503,1
20230818,114500,63580551,503,504,504,503,2
20230818,114400,63579544,503,503,503,503,46
20230818,114300,63556406,503,503,503,503,0
20230818,114200,63556406,503,503,503,503,0
20230818,114100,63556406,503,503,503,503,0
20230818,114000,63556406,503,503,503,503,1988
20230818,113900,62556442,503,503,503,503,26
20230818,113800,62543364,503,503,503,503,1361
20230818,113700,61858781,503,503,503,503,12
20230818,113600,61852745,503,504,504,503,323
20230818,113500,61689964,504,504,504,504,0
20230818,113400,61689964,504,504,504,504,0
20230818,113300,61689964,504,504,504,504,0
20230818,113200,61689964,504,504,504,504,0
20230818,113100,61689964,504,504,504,504,0
20230818,113000,61689964,504,504,504,504,14
20230818,112900,61682908,505,505,505,505,0
20230818,112800,61682908,505,505,505,505,406
20230818,112700,61477878,505,505,505,505,871
20230818,112600,61038023,505,505,505,505,0
20230818,112500,61038023,505,505,505,505,271
20230818,112400,60901168,505,505,505,505,0
20230818,112300,60901168,505,505,505,505,0
20230818,112200,60901168,505,505,505,505,0
20230818,112100,60901168,505,505,505,505,7
20230818,112000,60897633,506,504,506,504,1858
20230818,111900,59960801,504,504,504,504,0
20230818,111800,59960801,504,504,504,504,0
20230818,111700,59960801,504,504,504,504,0
20230818,111600,59960801,504,504,504,504,0
20230818,111500,59960801,504,504,504,504,0
20230818,111400,59960801,504,504,504,504,0
20230818,111300,59960801,504,504,504,504,1
20230818,111200,59960297,505,505,505,505,0
20230818,111100,59960297,505,505,505,505,0
20230818,111000,59960297,505,505,505,505,1000
20230818,110900,59455297,507,507,507,507,0
20230818,110800,59455297,507,507,507,507,84
20230818,110700,59412709,507,507,507,507,6
20230818,110600,59409667,508,508,508,508,167
20230818,110500,59324831,508,508,508,508,1
20230818,110400,59324323,510,510,510,510,0
20230818,110300,59324323,510,505,510,505,1000
20230818,110200,58816878,505,505,505,505,0
20230818,110100,58816878,505,505,505,505,110
20230818,110000,58761328,505,505,505,505,40
20230818,105900,58741128,504,504,504,504,1
20230818,105800,58740624,504,503,504,502,363
20230818,105700,58557713,503,503,503,503,99
20230818,105600,58507916,503,501,503,500,10253
20230818,105500,53366964,500,500,500,500,1658
20230818,105400,52537964,500,500,500,500,0
20230818,105300,52537964,500,500,500,500,0
20230818,105200,52537964,500,500,500,500,0
20230818,105100,52537964,500,500,500,500,0
20230818,105000,52537964,500,500,500,500,0
20230818,104900,52537964,500,500,500,500,174
20230818,104800,52450964,499,499,499,499,0
20230818,104700,52450964,499,499,499,499,10
20230818,104600,52445974,499,499,499,499,0
20230818,104500,52445974,499,499,499,499,50
20230818,104400,52421024,499,499,499,499,0
20230818,104300,52421024,499,499,499,499,0
20230818,104200,52421024,499,498,499,498,21
20230818,104100,52410546,499,498,499,498,109
20230818,104000,52356254,497,497,497,497,0
20230818,103900,52356254,497,497,497,497,82
20230818,103800,52315500,499,499,499,499,29
20230818,103700,52301029,500,500,500,500,0
20230818,103600,52301029,500,495,500,495,3000
20230818,103500,50808611,495,495,495,495,100
20230818,103400,50759111,494,494,494,494,97
20230818,103300,50711193,494,494,494,494,3
20230818,103200,50709711,495,495,495,495,3
20230818,103100,50708226,495,495,495,495,0
20230818,103000,50708226,495,495,495,495,0
20230818,102900,50708226,495,495,495,495,0
20230818,102800,50708226,495,495,495,495,0
20230818,102700,50708226,495,495,495,495,6
20230818,102600,50705256,495,494,495,494,332
20230818,102500,50541016,495,495,495,495,0
20230818,102400,50541016,495,495,495,495,1
20230818,102300,50540521,491,495,495,491,376
20230818,102200,50355265,494,494,494,494,0
20230818,102100,50355265,494,494,494,494,239
20230818,102000,50237199,494,494,494,494,40
20230818,101900,50217439,493,493,493,493,0
20230818,101800,50217439,493,493,493,493,0
20230818,101700,50217439,493,493,493,493,0
20230818,101600,50217439,493,493,493,493,0
20230818,101500,50217439,493,493,493,493,200
20230818,101400,50118839,493,493,493,493,0
20230818,101300,50118839,493,493,493,493,0
20230818,101200,50118839,493,493,493,493,0
20230818,101100,50118839,493,493,493,493,0
20230818,101000,50118839,493,493,493,493,0
20230818,100900,50118839,493,493,493,493,100
20230818,100800,50069539,493,493,493,493,100
20230818,100700,50020239,492,493,493,492,130
20230818,100600,49956249,493,493,493,493,0
20230818,100500,49956249,493,493,493,493,1
20230818,100400,49955756,490,490,490,490,0
20230818,100300,49955756,490,490,490,490,0
20230818,100200,49955756,490,490,490,490,0
20230818,100100,49955756,490,490,490,490,20
20230818,100000,49945956,490,490,490,490,0
20230818,095900,49945956,490,490,490,490,0
20230818,095800,49945956,490,490,490,490,8
20230818,095700,49942036,490,490,490,490,72
20230818,095600,49906756,494,494,494,494,0
20230818,095500,49906756,494,494,494,494,21
20230818,095400,49896382,489,492,492,488,7863
20230818,095300,46050643,495,495,495,495,1
20230818,095200,46050148,490,490,490,490,0
20230818,095100,46050148,490,491,491,490,18117
20230818,095000,37171392,492,495,495,492,1883
20230818,094900,36244229,498,498,498,498,0
20230818,094800,36244229,498,498,498,498,1717
20230818,094700,35389163,498,494,498,493,574
20230818,094600,35105826,498,498,498,498,300
20230818,094500,34956426,498,498,498,498,1
20230818,094400,34955928,498,500,500,496,10100
20230818,094300,29935864,503,503,503,503,200
20230818,094200,29835264,503,502,503,502,599
20230818,094100,29534565,502,502,502,502,287
20230818,094000,29390491,502,502,502,502,0
20230818,093900,29390491,502,500,502,500,1718
20230818,093800,28531151,500,498,500,498,3348
20230818,093700,26860498,497,498,498,497,147
20230818,093600,26787296,497,497,497,497,302
20230818,093500,26637202,496,495,496,495,1127
20230818,093400,26078635,495,494,495,494,1420
20230818,093300,25377059,494,495,495,494,1802
20230818,093200,24486821,494,493,494,493,1328
20230818,093100,23830792,490,492,492,490,204
20230818,093000,23730830,489,489,489,489,4
20230818,092900,23728874,488,494,494,488,1375
20230818,092800,23055970,494,494,494,494,0
20230818,092700,23055970,494,494,494,494,0
20230818,092600,23055970,494,493,494,489,2936
20230818,092500,21605853,493,493,493,493,103
20230818,092400,21555074,494,494,494,494,0
20230818,092300,21555074,494,494,494,494,0
20230818,092200,21555074,494,494,494,487,926
20230818,092100,21102234,493,492,493,492,1707
20230818,092000,20261064,492,489,492,489,1552
20230818,091900,19500237,487,487,487,487,1451
20230818,091800,18793600,486,486,486,486,1304
20230818,091700,18159856,488,488,488,488,0
20230818,091600,18159856,488,488,488,488,0
20230818,091500,18159856,488,488,488,486,301
20230818,091400,18013368,489,489,489,489,127
20230818,091300,17951265,490,491,491,490,361
20230818,091200,17774275,490,488,490,488,857
20230818,091100,17355144,488,487,488,487,149
20230818,091000,17282580,483,483,483,483,5
20230818,090900,17280165,483,483,483,483,0
20230818,090800,17280165,483,483,483,483,401
20230818,090700,17086482,481,489,489,481,3653
20230818,090600,15318387,493,493,493,493,0
20230818,090500,15318387,493,493,493,493,50
20230818,090400,15293737,488,493,493,488,510
20230818,090300,15044807,487,489,489,487,2500
20230818,090200,13824573,497,496,498,485,2166
20230818,090100,12767350,497,499,499,497,233
20230818,090000,12651147,499,499,499,499,25352