KissMeData/031820/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190600,636560024,808,808,808,808,37732
20230801,190500,636560024,808,808,808,808,0
20230801,190400,636560024,808,808,808,808,0
20230801,190300,636560024,808,808,808,808,0
20230801,190200,636560024,808,808,808,808,0
20230801,190100,636560024,808,808,808,808,0
20230801,190000,636560024,808,808,808,808,0
20230801,185900,636560024,808,808,808,808,0
20230801,185800,636560024,808,808,808,808,0
20230801,185700,636560024,808,808,808,808,0
20230801,185600,636560024,808,808,808,808,0
20230801,185500,636560024,808,808,808,808,0
20230801,185400,636560024,808,808,808,808,0
20230801,185300,636560024,808,808,808,808,0
20230801,185200,636560024,808,808,808,808,0
20230801,185100,636560024,808,808,808,808,0
20230801,185000,636560024,808,808,808,808,0
20230801,184900,636560024,808,808,808,808,0
20230801,184800,636560024,808,808,808,808,0
20230801,184700,636560024,808,808,808,808,0
20230801,184600,636560024,808,808,808,808,0
20230801,184500,636560024,808,808,808,808,0
20230801,184400,636560024,808,808,808,808,0
20230801,184300,636560024,808,808,808,808,0
20230801,184200,636560024,808,808,808,808,0
20230801,184100,636560024,808,808,808,808,0
20230801,184000,636560024,808,808,808,808,0
20230801,183900,636560024,808,808,808,808,0
20230801,183800,636560024,808,808,808,808,0
20230801,183700,636560024,808,808,808,808,0
20230801,183600,636560024,808,808,808,808,37732
20230801,183500,636560024,808,808,808,808,0
20230801,183400,636560024,808,808,808,808,0
20230801,183300,636560024,808,808,808,808,0
20230801,183200,636560024,808,808,808,808,0
20230801,183100,636560024,808,808,808,808,0
20230801,183000,636560024,808,808,808,808,0
20230801,182900,636560024,808,808,808,808,0
20230801,182800,636560024,808,808,808,808,0
20230801,182700,636560024,808,808,808,808,0
20230801,182600,636560024,808,808,808,808,0
20230801,182500,636560024,808,808,808,808,0
20230801,182400,636560024,808,808,808,808,0
20230801,182300,636560024,808,808,808,808,0
20230801,182200,636560024,808,808,808,808,0
20230801,182100,636560024,808,808,808,808,0
20230801,182000,636560024,808,808,808,808,0
20230801,181900,636560024,808,808,808,808,0
20230801,181800,636560024,808,808,808,808,0
20230801,181700,636560024,808,808,808,808,0
20230801,181600,636560024,808,808,808,808,0
20230801,181500,636560024,808,808,808,808,0
20230801,181400,636560024,808,808,808,808,0
20230801,181300,636560024,808,808,808,808,0
20230801,181200,636560024,808,808,808,808,0
20230801,181100,636560024,808,808,808,808,0
20230801,181000,636560024,808,808,808,808,0
20230801,180900,636560024,808,808,808,808,0
20230801,180800,636560024,808,808,808,808,0
20230801,180700,636560024,808,808,808,808,0
20230801,180600,636560024,808,808,808,808,37732
20230801,180500,636560024,808,808,808,808,0
20230801,180400,636560024,808,808,808,808,0
20230801,180300,636560024,808,808,808,808,0
20230801,180200,636560024,808,808,808,808,0
20230801,180100,636560024,808,808,808,808,0
20230801,180000,636560024,808,808,808,808,0
20230801,175900,636560024,808,808,808,808,0
20230801,175800,636560024,808,808,808,808,0
20230801,175700,636560024,808,808,808,808,0
20230801,175600,636560024,808,808,808,808,0
20230801,175500,636560024,808,808,808,808,0
20230801,175400,636560024,808,808,808,808,0
20230801,175300,636560024,808,808,808,808,0
20230801,175200,636560024,808,808,808,808,0
20230801,175100,636560024,808,808,808,808,0
20230801,175000,636560024,808,808,808,808,0
20230801,174900,636560024,808,808,808,808,0
20230801,174800,636560024,808,808,808,808,0
20230801,174700,636560024,808,808,808,808,0
20230801,174600,636560024,808,808,808,808,0
20230801,174500,636560024,808,808,808,808,0
20230801,174400,636560024,808,808,808,808,0
20230801,174300,636560024,808,808,808,808,0
20230801,174200,636560024,808,808,808,808,0
20230801,174100,636560024,808,808,808,808,0
20230801,174000,636560024,808,808,808,808,0
20230801,173900,636560024,808,808,808,808,0
20230801,173800,636560024,808,808,808,808,0
20230801,173700,636560024,808,808,808,808,0
20230801,173600,636560024,808,808,808,808,37732
20230801,173500,636560024,808,808,808,808,0
20230801,173400,636560024,808,808,808,808,0
20230801,173300,636560024,808,808,808,808,0
20230801,173200,636560024,808,808,808,808,0
20230801,173100,636560024,808,808,808,808,0
20230801,173000,636560024,808,808,808,808,0
20230801,172900,636560024,808,808,808,808,0
20230801,172800,636560024,808,808,808,808,0
20230801,172700,636560024,808,808,808,808,0
20230801,172600,636560024,808,808,808,808,0
20230801,172500,636560024,808,808,808,808,0
20230801,172400,636560024,808,808,808,808,0
20230801,172300,636560024,808,808,808,808,0
20230801,172200,636560024,808,808,808,808,0
20230801,172100,636560024,808,808,808,808,0
20230801,172000,636560024,808,808,808,808,0
20230801,171900,636560024,808,808,808,808,0
20230801,171800,636560024,808,808,808,808,0
20230801,171700,636560024,808,808,808,808,0
20230801,171600,636560024,808,808,808,808,0
20230801,171500,636560024,808,808,808,808,0
20230801,171400,636560024,808,808,808,808,0
20230801,171300,636560024,808,808,808,808,0
20230801,171200,636560024,808,808,808,808,0
20230801,171100,636560024,808,808,808,808,0
20230801,171000,636560024,808,808,808,808,0
20230801,170900,636560024,808,808,808,808,0
20230801,170800,636560024,808,808,808,808,0
20230801,170700,636560024,808,808,808,808,0
20230801,170600,636560024,808,808,808,808,37732
20230801,170500,636560024,808,808,808,808,0
20230801,170400,636560024,808,808,808,808,0
20230801,170300,636560024,808,808,808,808,0
20230801,170200,636560024,808,808,808,808,0
20230801,170100,636560024,808,808,808,808,0
20230801,170000,636560024,808,808,808,808,0
20230801,165900,636560024,808,808,808,808,0
20230801,165800,636560024,808,808,808,808,0
20230801,165700,636560024,808,808,808,808,0
20230801,165600,636560024,808,808,808,808,0
20230801,165500,636560024,808,808,808,808,0
20230801,165400,636560024,808,808,808,808,0
20230801,165300,636560024,808,808,808,808,0
20230801,165200,636560024,808,808,808,808,0
20230801,165100,636560024,808,808,808,808,0
20230801,165000,636560024,808,808,808,808,0
20230801,164900,636560024,808,808,808,808,0
20230801,164800,636560024,808,808,808,808,0
20230801,164700,636560024,808,808,808,808,0
20230801,164600,636560024,808,808,808,808,0
20230801,164500,636560024,808,808,808,808,0
20230801,164400,636560024,808,808,808,808,0
20230801,164300,636560024,808,808,808,808,0
20230801,164200,636560024,808,808,808,808,0
20230801,164100,636560024,808,808,808,808,0
20230801,164000,636560024,808,808,808,808,0
20230801,163900,636560024,808,808,808,808,0
20230801,163800,636560024,808,808,808,808,0
20230801,163700,636560024,808,808,808,808,0
20230801,163600,636560024,808,808,808,808,37732
20230801,163500,636560024,808,808,808,808,0
20230801,163400,636560024,808,808,808,808,0
20230801,163300,636560024,808,808,808,808,0
20230801,163200,636560024,808,808,808,808,0
20230801,163100,636560024,808,808,808,808,0
20230801,163000,636560024,808,808,808,808,0
20230801,162900,636560024,808,808,808,808,0
20230801,162800,636560024,808,808,808,808,0
20230801,162700,636560024,808,808,808,808,0
20230801,162600,636560024,808,808,808,808,0
20230801,162500,636560024,808,808,808,808,0
20230801,162400,636560024,808,808,808,808,0
20230801,162300,636560024,808,808,808,808,0
20230801,162200,636560024,808,808,808,808,0
20230801,162100,636560024,808,808,808,808,0
20230801,162000,636560024,808,808,808,808,0
20230801,161900,636560024,808,808,808,808,0
20230801,161800,636560024,808,808,808,808,0
20230801,161700,636560024,808,808,808,808,0
20230801,161600,636560024,808,808,808,808,0
20230801,161500,636560024,808,808,808,808,0
20230801,161400,636560024,808,808,808,808,0
20230801,161300,636560024,808,808,808,808,0
20230801,161200,636560024,808,808,808,808,0
20230801,161100,636560024,808,808,808,808,0
20230801,161000,636560024,808,808,808,808,0
20230801,160900,636560024,808,808,808,808,0
20230801,160800,636560024,808,808,808,808,0
20230801,160700,636560024,808,808,808,808,0
20230801,160600,636560024,808,808,808,808,37732
20230801,160500,636560024,808,808,808,808,0
20230801,160400,636560024,808,808,808,808,0
20230801,160300,636560024,808,808,808,808,0
20230801,160200,636560024,808,808,808,808,0
20230801,160100,636560024,808,808,808,808,0
20230801,160000,636560024,808,808,808,808,0
20230801,155900,636560024,808,808,808,808,0
20230801,155800,636560024,808,808,808,808,0
20230801,155700,636560024,808,808,808,808,0
20230801,155600,636560024,808,808,808,808,0
20230801,155500,636560024,808,808,808,808,0
20230801,155400,636560024,808,808,808,808,0
20230801,155300,636560024,808,808,808,808,0
20230801,155200,636560024,808,808,808,808,0
20230801,155100,636560024,808,808,808,808,0
20230801,155000,636560024,808,808,808,808,0
20230801,154900,636560024,808,808,808,808,0
20230801,154800,636560024,808,808,808,808,0
20230801,154700,636560024,808,808,808,808,0
20230801,154600,636560024,808,808,808,808,0
20230801,154500,636560024,808,808,808,808,0
20230801,154400,636560024,808,808,808,808,0
20230801,154300,636560024,808,808,808,808,0
20230801,154200,636560024,808,808,808,808,0
20230801,154100,636560024,808,808,808,808,0
20230801,154000,636560024,808,808,808,808,0
20230801,153900,636560024,808,808,808,808,0
20230801,153800,636560024,808,808,808,808,0
20230801,153700,636560024,808,808,808,808,0
20230801,153600,636560024,808,808,808,808,37732
20230801,153500,636560024,808,808,808,808,0
20230801,153400,636560024,808,808,808,808,0
20230801,153300,636560024,808,808,808,808,0
20230801,153200,636560024,808,808,808,808,0
20230801,153100,636560024,808,808,808,808,0
20230801,153000,636560024,808,808,808,808,37732
20230801,152900,606072568,808,808,808,808,0
20230801,152800,606072568,808,808,808,808,0
20230801,152700,606072568,808,808,808,808,0
20230801,152600,606072568,808,808,808,808,0
20230801,152500,606072568,808,808,808,808,0
20230801,152400,606072568,808,808,808,808,0
20230801,152300,606072568,808,808,808,808,0
20230801,152200,606072568,808,808,808,808,0
20230801,152100,606072568,808,808,808,808,0
20230801,152000,606072568,808,808,808,808,0
20230801,151900,606072568,808,806,808,805,37429
20230801,151800,575864811,805,806,807,805,9725
20230801,151700,568024731,806,806,806,805,8091
20230801,151600,561503405,806,804,806,804,2070
20230801,151500,559837073,805,805,806,804,6028
20230801,151400,554984543,805,805,806,805,9988
20230801,151300,546941146,805,805,805,805,1863
20230801,151200,545441431,805,803,805,803,19671
20230801,151100,529618149,803,803,803,803,10000
20230801,151000,521588149,803,803,803,802,6257
20230801,150900,516564713,803,801,804,801,6453
20230801,150800,511391499,800,800,800,800,1735
20230801,150700,510003499,800,800,800,800,3492
20230801,150600,507209899,799,797,799,797,7171
20230801,150500,501485450,797,795,797,795,8495
20230801,150400,494722713,795,794,795,794,4735
20230801,150300,490959943,794,794,794,794,0
20230801,150200,490959943,794,794,794,794,1942
20230801,150100,489417995,794,793,794,793,2954
20230801,150000,487072622,794,794,794,794,0
20230801,145900,487072622,794,791,794,791,6741
20230801,145800,481724158,791,791,791,791,3
20230801,145700,481721785,791,792,792,791,11
20230801,145600,481713074,792,792,792,792,0
20230801,145500,481713074,792,792,792,792,111
20230801,145400,481625162,793,793,793,793,0
20230801,145300,481625162,793,793,793,793,0
20230801,145200,481625162,793,793,793,793,6
20230801,145100,481620404,793,793,793,793,2
20230801,145000,481618818,793,793,793,793,306
20230801,144900,481376160,793,793,793,793,1
20230801,144800,481375367,793,793,793,793,0
20230801,144700,481375367,793,793,793,793,200
20230801,144600,481216767,793,793,793,793,0
20230801,144500,481216767,793,791,793,791,4628
20230801,144400,477555105,788,788,788,788,3081
20230801,144300,475127277,791,788,791,787,8612
20230801,144200,468348910,787,791,791,787,16362
20230801,144100,455454821,791,791,791,791,451
20230801,144000,455098080,792,792,792,792,20
20230801,143900,455082240,793,793,793,793,67
20230801,143800,455029109,793,793,793,793,83
20230801,143700,454963290,793,793,793,793,5
20230801,143600,454959325,793,793,793,793,12
20230801,143500,454949809,793,793,793,793,0
20230801,143400,454949809,793,793,793,793,0
20230801,143300,454949809,793,793,793,793,160
20230801,143200,454822929,794,793,794,793,146
20230801,143100,454707145,793,793,793,793,0
20230801,143000,454707145,793,793,793,793,2
20230801,142900,454705559,793,792,793,792,1614
20230801,142800,453426657,792,792,792,792,0
20230801,142700,453426657,792,792,792,792,6
20230801,142600,453421905,790,790,790,790,0
20230801,142500,453421905,790,790,790,790,0
20230801,142400,453421905,790,790,790,790,72
20230801,142300,453365025,790,791,791,790,223
20230801,142200,453188849,790,791,791,790,459
20230801,142100,452825979,792,792,792,792,101
20230801,142000,452745987,793,793,793,793,47
20230801,141900,452708716,793,793,793,793,0
20230801,141800,452708716,793,791,793,791,2006
20230801,141700,451117970,793,793,793,793,0
20230801,141600,451117970,793,792,793,792,952
20230801,141500,450363174,791,791,791,791,0
20230801,141400,450363174,791,791,791,791,0
20230801,141300,450363174,791,791,791,791,35
20230801,141200,450335489,792,789,792,789,3791
20230801,141100,447337481,789,789,789,789,414
20230801,141000,447010835,789,789,789,789,0
20230801,140900,447010835,789,788,789,788,523
20230801,140800,446598688,789,789,789,789,161
20230801,140700,446471659,788,788,788,788,300
20230801,140600,446235259,789,789,789,789,1
20230801,140500,446234470,787,788,788,787,734
20230801,140400,445656636,788,788,788,788,1114
20230801,140300,444778804,788,788,788,788,200
20230801,140200,444621204,788,788,788,788,98
20230801,140100,444543980,787,788,788,787,15
20230801,140000,444532173,789,789,789,789,1
20230801,135900,444531384,789,788,789,788,1142
20230801,135800,443631487,789,789,789,789,102
20230801,135700,443551009,789,788,789,787,3
20230801,135600,443548645,788,788,788,788,100
20230801,135500,443469845,788,788,788,788,150
20230801,135400,443351645,787,788,788,787,1053
20230801,135300,442522924,788,787,788,787,5087
20230801,135200,438519432,786,787,787,786,3000
20230801,135100,436159762,788,788,788,788,0
20230801,135000,436159762,788,788,788,788,1
20230801,134900,436158974,788,788,788,788,5
20230801,134800,436155034,788,788,788,788,15
20230801,134700,436143214,788,788,789,788,283
20230801,134600,435920193,789,789,789,789,3
20230801,134500,435917826,789,789,789,789,0
20230801,134400,435917826,789,789,789,789,1000
20230801,134300,435128826,785,790,790,785,28965
20230801,134200,412343853,791,790,791,790,2001
20230801,134100,410763062,788,788,788,788,420
20230801,134000,410432102,788,789,789,788,2000
20230801,133900,408856011,788,788,788,788,0
20230801,133800,408856011,788,788,788,788,0
20230801,133700,408856011,788,788,788,788,252
20230801,133600,408657435,788,788,788,788,4041
20230801,133500,405473127,788,788,788,788,156
20230801,133400,405350199,788,787,788,787,5927
20230801,133300,400684611,787,787,787,787,5112
20230801,133200,396661467,787,788,788,787,3
20230801,133100,396659105,787,788,788,787,1200
20230801,133000,395713705,787,790,790,787,1390
20230801,132900,394619260,790,789,790,787,2996
20230801,132800,392259159,789,789,789,789,101
20230801,132700,392179470,789,789,789,788,3253
20230801,132600,389616018,789,790,790,788,4490
20230801,132500,386072087,793,792,793,790,37852
20230801,132400,356168348,793,793,793,793,1
20230801,132300,356167555,790,792,792,790,7891
20230801,132200,349925502,794,792,794,792,3123
20230801,132100,347452082,795,792,795,791,7666
20230801,132000,341383281,792,795,795,792,1706
20230801,131900,340031826,793,795,795,793,574
20230801,131800,339576394,795,795,795,795,100
20230801,131700,339496894,792,795,795,792,13653
20230801,131600,328669608,794,794,794,794,1851
20230801,131500,327199914,795,795,795,795,100
20230801,131400,327120414,795,794,795,794,947
20230801,131300,326368487,794,795,795,794,101
20230801,131200,326288193,794,795,795,794,10895
20230801,131100,317626669,797,796,797,796,274
20230801,131000,317408564,795,797,797,795,1055
20230801,130900,316568827,797,796,797,796,26
20230801,130800,316548107,797,797,797,797,4
20230801,130700,316544919,796,796,797,795,2327
20230801,130600,314691500,797,797,797,797,429
20230801,130500,314349587,797,797,797,797,0
20230801,130400,314349587,797,797,797,796,307
20230801,130300,314105114,797,797,797,797,0
20230801,130200,314105114,797,797,797,797,300
20230801,130100,313866014,797,797,797,797,0
20230801,130000,313866014,797,796,797,795,40
20230801,125900,313834142,797,797,797,796,6
20230801,125800,313829364,796,796,796,796,8508
20230801,125700,307056996,798,798,798,798,1
20230801,125600,307056198,797,797,797,797,30
20230801,125500,307032288,798,798,798,797,1248
20230801,125400,306037625,797,798,798,797,400
20230801,125300,305718625,798,798,798,798,40
20230801,125200,305686705,797,797,797,797,2935
20230801,125100,303347510,798,798,798,798,0
20230801,125000,303347510,798,799,799,798,107
20230801,124900,303262123,799,798,799,798,2684
20230801,124800,301120290,799,799,799,799,0
20230801,124700,301120290,799,799,799,799,0
20230801,124600,301120290,799,799,799,799,160
20230801,124500,300992450,799,799,799,799,7
20230801,124400,300986857,799,799,799,799,0
20230801,124300,300986857,799,799,799,799,0
20230801,124200,300986857,799,799,799,799,282
20230801,124100,300761539,799,799,799,799,1
20230801,124000,300760740,799,799,799,798,11
20230801,123900,300751955,798,798,799,798,2161
20230801,123800,299027476,798,799,799,798,101
20230801,123700,298946877,798,798,798,798,200
20230801,123600,298787277,799,799,799,798,285
20230801,123500,298559642,798,798,798,798,8392
20230801,123400,291862826,798,799,799,798,326
20230801,123300,291602673,799,798,799,798,4200
20230801,123200,288246992,799,799,799,799,0
20230801,123100,288246992,799,799,800,799,32
20230801,123000,288221423,799,799,799,799,59
20230801,122900,288174282,800,800,800,800,0
20230801,122800,288174282,800,800,800,800,0
20230801,122700,288174282,800,800,800,800,5
20230801,122600,288170282,800,800,800,800,8
20230801,122500,288163882,800,799,800,799,157
20230801,122400,288038284,799,799,799,799,110
20230801,122300,287950394,799,799,799,799,93
20230801,122200,287876087,799,799,799,799,200
20230801,122100,287716287,799,801,801,799,6297
20230801,122000,282684901,801,800,801,800,706
20230801,121900,282120100,801,800,801,800,501
20230801,121800,281719299,801,801,801,801,0
20230801,121700,281719299,801,801,801,801,251
20230801,121600,281518248,801,801,801,801,6
20230801,121500,281513442,801,801,801,801,1000
20230801,121400,280712442,801,801,801,801,520
20230801,121300,280295922,801,800,801,800,642
20230801,121200,279782300,799,799,799,799,1315
20230801,121100,278731615,800,800,800,800,5
20230801,121000,278727615,799,799,800,799,1013
20230801,120900,277918223,800,800,800,800,0
20230801,120800,277918223,800,800,800,800,893
20230801,120700,277203823,800,800,800,800,831
20230801,120600,276539023,800,800,800,800,9
20230801,120500,276531823,800,800,800,800,31
20230801,120400,276507023,801,801,801,801,0
20230801,120300,276507023,801,800,801,800,933
20230801,120200,275760621,800,800,800,800,1100
20230801,120100,274880621,801,800,801,800,141
20230801,120000,274767814,800,800,800,800,17
20230801,115900,274754214,801,801,801,801,0
20230801,115800,274754214,801,801,801,801,0
20230801,115700,274754214,801,800,801,800,102
20230801,115600,274672613,800,800,800,800,15
20230801,115500,274660613,801,800,801,800,239
20230801,115400,274469412,800,800,800,800,972
20230801,115300,273691812,801,801,801,801,0
20230801,115200,273691812,801,801,801,801,36
20230801,115100,273662976,800,800,800,800,518
20230801,115000,273248576,800,800,800,800,0
20230801,114900,273248576,800,800,800,800,314
20230801,114800,272997376,800,801,801,800,527
20230801,114700,272575649,801,801,801,801,7
20230801,114600,272570042,801,801,801,801,0
20230801,114500,272570042,801,800,801,800,39
20230801,114400,272538841,801,801,801,801,27
20230801,114300,272517214,801,801,801,801,71
20230801,114200,272460343,801,800,801,800,770
20230801,114100,271843843,800,801,801,800,461
20230801,114000,271474912,801,801,801,801,0
20230801,113900,271474912,801,801,801,801,1656
20230801,113800,270148456,801,801,801,801,0
20230801,113700,270148456,801,799,801,799,133
20230801,113600,270042187,801,801,801,801,2
20230801,113500,270040585,799,800,800,799,444
20230801,113400,269685721,802,802,802,802,0
20230801,113300,269685721,802,802,802,802,0
20230801,113200,269685721,802,802,802,802,0
20230801,113100,269685721,802,801,802,798,3701
20230801,113000,266728043,802,802,802,802,0
20230801,112900,266728043,802,802,802,802,19
20230801,112800,266712805,802,802,802,802,0
20230801,112700,266712805,802,802,802,802,26
20230801,112600,266691953,802,802,802,802,0
20230801,112500,266691953,802,802,802,798,3202
20230801,112400,264134585,802,802,802,802,1
20230801,112300,264133783,803,803,803,803,0
20230801,112200,264133783,803,803,803,798,2703
20230801,112100,261976394,800,801,801,799,4302
20230801,112000,258536571,803,803,803,803,1
20230801,111900,258535768,800,800,800,800,0
20230801,111800,258535768,800,800,800,800,30
20230801,111700,258511768,800,800,800,800,0
20230801,111600,258511768,800,800,800,800,7829
20230801,111500,252248568,800,801,801,800,17023
20230801,111400,238626795,801,803,803,801,15637
20230801,111300,226078063,804,805,805,804,1989
20230801,111200,224477918,805,804,805,804,301
20230801,111100,224235913,803,803,803,803,144
20230801,111000,224120281,805,804,805,804,2987
20230801,110900,221718728,804,803,804,803,3430
20230801,110800,218964408,804,804,804,804,1452
20230801,110700,217797000,803,803,803,803,548
20230801,110600,217356956,803,803,803,802,1077
20230801,110500,216492684,803,803,803,803,201
20230801,110400,216331281,803,801,803,801,4237
20230801,110300,212929131,801,802,802,801,7313
20230801,110200,207065542,803,803,803,803,0
20230801,110100,207065542,803,803,803,803,619
20230801,110000,206568485,803,802,803,802,85
20230801,105900,206500311,803,803,803,803,1
20230801,105800,206499508,802,801,802,801,173
20230801,105700,206360835,803,801,803,801,1529
20230801,105600,205136104,804,804,804,804,0
20230801,105500,205136104,804,804,804,804,1
20230801,105400,205135300,801,803,804,801,2531
20230801,105300,203107621,804,803,804,803,1401
20230801,105200,201982617,804,802,804,802,1179
20230801,105100,201036809,803,802,803,802,659
20230801,105000,200508091,802,803,803,802,258
20230801,104900,200301172,802,802,802,802,112
20230801,104800,200211348,803,804,804,803,1905
20230801,104700,198681495,804,804,805,804,1723
20230801,104600,197296202,804,803,805,803,8065
20230801,104500,190816674,803,802,803,802,2028
20230801,104400,189188220,802,802,803,802,62
20230801,104300,189138495,802,803,803,802,1904
20230801,104200,187611483,802,802,802,802,500
20230801,104100,187210483,803,803,803,803,1
20230801,104000,187209680,802,801,802,801,11584
20230801,103900,177921204,802,802,802,801,1614
20230801,103800,176628386,802,802,802,802,1
20230801,103700,176627584,801,800,801,800,6305
20230801,103600,171579372,800,799,800,799,5
20230801,103500,171575376,799,800,800,799,202
20230801,103400,171413977,799,799,799,799,5000
20230801,103300,167418977,800,799,800,799,4001
20230801,103200,164222177,799,800,800,799,17
20230801,103100,164208584,799,800,800,799,3133
20230801,103000,161702190,800,800,800,800,368
20230801,102900,161407790,799,800,800,799,2753
20230801,102800,159207390,802,802,802,802,0
20230801,102700,159207390,802,802,802,802,0
20230801,102600,159207390,802,801,802,801,13
20230801,102500,159196976,801,800,801,800,362
20230801,102400,158907362,801,799,801,799,1672
20230801,102300,157568092,801,801,801,801,1
20230801,102200,157567291,800,800,801,800,7932
20230801,102100,151220854,800,800,800,800,1999
20230801,102000,149621654,801,801,801,801,28
20230801,101900,149599226,801,800,801,800,975
20230801,101800,148819088,801,799,801,799,55
20230801,101700,148775115,800,800,800,800,272
20230801,101600,148557515,801,799,801,799,1001
20230801,101500,147757714,801,801,801,800,1232
20230801,101400,146772112,801,801,801,801,1516
20230801,101300,145557796,801,801,801,801,3
20230801,101200,145555393,802,801,802,800,976
20230801,101100,144773607,801,801,801,801,6
20230801,101000,144768801,801,801,801,800,3945
20230801,100900,141611856,802,802,802,802,42
20230801,100800,141578172,802,800,802,800,1353
20230801,100700,140495447,800,800,801,800,872
20230801,100600,139797846,800,801,801,800,101
20230801,100500,139717045,800,800,801,800,23
20230801,100400,139698640,800,801,801,800,45
20230801,100300,139662600,801,800,801,800,10
20230801,100200,139654591,799,800,800,799,1329
20230801,100100,138592623,800,800,800,800,175
20230801,100000,138452623,800,802,802,800,2958
20230801,095900,136084343,802,802,802,802,382
20230801,095800,135777979,802,802,802,802,111
20230801,095700,135688957,801,801,801,801,1129
20230801,095600,134784628,803,801,803,801,101
20230801,095500,134703622,802,800,802,800,2920
20230801,095400,132362816,800,800,801,800,8100
20230801,095300,125882716,802,802,802,801,2032
20230801,095200,124255052,802,802,802,801,3319
20230801,095100,121596416,803,803,803,802,924
20230801,095000,120854944,803,803,803,803,200
20230801,094900,120694344,803,803,803,803,0
20230801,094800,120694344,803,803,803,799,5855
20230801,094700,116011377,800,800,800,800,4233
20230801,094600,112624977,803,802,803,800,1018
20230801,094500,111808543,803,802,803,802,53
20230801,094400,111766021,802,802,802,801,1601
20230801,094300,110482069,802,800,802,800,4508
20230801,094200,106875653,803,801,803,801,4035
20230801,094100,103641250,802,801,802,801,401
20230801,094000,103320048,801,802,802,801,10
20230801,093900,103312029,802,800,803,800,10011
20230801,093800,95303201,803,803,803,800,1281
20230801,093700,94275822,803,800,803,799,7581
20230801,093600,88207672,800,800,800,800,1561
20230801,093500,86958872,800,799,800,799,1095
20230801,093400,86082947,800,800,801,800,305
20230801,093300,85838942,801,801,801,799,15601
20230801,093200,73372037,800,799,800,799,3150
20230801,093100,70853838,799,800,801,799,1327
20230801,093000,69792448,801,801,801,800,4
20230801,092900,69789245,800,800,800,800,401
20230801,092800,69468445,801,799,801,799,2555
20230801,092700,67424390,799,800,800,799,1861
20230801,092600,65937335,800,800,800,800,1654
20230801,092500,64614135,800,800,801,800,5612
20230801,092400,60124533,800,800,801,799,1389
20230801,092300,59013420,801,800,801,800,2
20230801,092200,59011819,801,802,802,801,445
20230801,092100,58654930,802,802,802,802,5334
20230801,092000,54377062,799,800,802,799,3278
20230801,091900,51753748,801,799,802,799,5031
20230801,091800,47727803,799,798,799,798,17689
20230801,091700,33611980,798,797,798,797,293
20230801,091600,33378280,796,796,796,795,1067
20230801,091500,32528949,796,796,797,796,1098
20230801,091400,31654929,798,797,798,797,2322
20230801,091300,29801996,798,798,798,797,54
20230801,091200,29758955,798,795,798,795,19201
20230801,091100,14450462,795,797,797,791,5586
20230801,091000,10019431,796,796,797,796,2143
20230801,090900,8311548,796,795,796,795,600
20230801,090800,7833950,796,795,796,795,29
20230801,090700,7810879,796,795,796,793,120
20230801,090600,7715500,795,795,796,792,220
20230801,090500,7540657,794,793,794,793,454
20230801,090400,7180536,794,794,794,794,5
20230801,090300,7176566,794,791,794,790,2002
20230801,090200,5594837,795,795,795,790,1312
20230801,090100,4557327,795,794,795,794,104
20230801,090000,4474747,790,794,794,790,5649