KissMeData/010280/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185000,162373621,820,820,820,820,1421
20230801,184900,162373621,820,820,820,820,0
20230801,184800,162373621,820,820,820,820,0
20230801,184700,162373621,820,820,820,820,0
20230801,184600,162373621,820,820,820,820,0
20230801,184500,162373621,820,820,820,820,0
20230801,184400,162373621,820,820,820,820,0
20230801,184300,162373621,820,820,820,820,0
20230801,184200,162373621,820,820,820,820,0
20230801,184100,162373621,820,820,820,820,0
20230801,184000,162373621,820,820,820,820,0
20230801,183900,162373621,820,820,820,820,0
20230801,183800,162373621,820,820,820,820,0
20230801,183700,162373621,820,820,820,820,0
20230801,183600,162373621,820,820,820,820,0
20230801,183500,162373621,820,820,820,820,0
20230801,183400,162373621,820,820,820,820,0
20230801,183300,162373621,820,820,820,820,0
20230801,183200,162373621,820,820,820,820,0
20230801,183100,162373621,820,820,820,820,0
20230801,183000,162373621,820,820,820,820,0
20230801,182900,162373621,820,820,820,820,0
20230801,182800,162373621,820,820,820,820,0
20230801,182700,162373621,820,820,820,820,0
20230801,182600,162373621,820,820,820,820,0
20230801,182500,162373621,820,820,820,820,0
20230801,182400,162373621,820,820,820,820,0
20230801,182300,162373621,820,820,820,820,0
20230801,182200,162373621,820,820,820,820,0
20230801,182100,162373621,820,820,820,820,0
20230801,182000,162373621,820,820,820,820,1421
20230801,181900,162373621,820,820,820,820,0
20230801,181800,162373621,820,820,820,820,0
20230801,181700,162373621,820,820,820,820,0
20230801,181600,162373621,820,820,820,820,0
20230801,181500,162373621,820,820,820,820,0
20230801,181400,162373621,820,820,820,820,0
20230801,181300,162373621,820,820,820,820,0
20230801,181200,162373621,820,820,820,820,0
20230801,181100,162373621,820,820,820,820,0
20230801,181000,162373621,820,820,820,820,0
20230801,180900,162373621,820,820,820,820,0
20230801,180800,162373621,820,820,820,820,0
20230801,180700,162373621,820,820,820,820,0
20230801,180600,162373621,820,820,820,820,0
20230801,180500,162373621,820,820,820,820,0
20230801,180400,162373621,820,820,820,820,0
20230801,180300,162373621,820,820,820,820,0
20230801,180200,162373621,820,820,820,820,0
20230801,180100,162373621,820,820,820,820,0
20230801,180000,162373621,820,820,820,820,0
20230801,175900,162373621,820,820,820,820,0
20230801,175800,162373621,820,820,820,820,0
20230801,175700,162373621,820,820,820,820,0
20230801,175600,162373621,820,820,820,820,0
20230801,175500,162373621,820,820,820,820,0
20230801,175400,162373621,820,820,820,820,0
20230801,175300,162373621,820,820,820,820,0
20230801,175200,162373621,820,820,820,820,0
20230801,175100,162373621,820,820,820,820,0
20230801,175000,162373621,820,820,820,820,1421
20230801,174900,162373621,820,820,820,820,0
20230801,174800,162373621,820,820,820,820,0
20230801,174700,162373621,820,820,820,820,0
20230801,174600,162373621,820,820,820,820,0
20230801,174500,162373621,820,820,820,820,0
20230801,174400,162373621,820,820,820,820,0
20230801,174300,162373621,820,820,820,820,0
20230801,174200,162373621,820,820,820,820,0
20230801,174100,162373621,820,820,820,820,0
20230801,174000,162373621,820,820,820,820,0
20230801,173900,162373621,820,820,820,820,0
20230801,173800,162373621,820,820,820,820,0
20230801,173700,162373621,820,820,820,820,0
20230801,173600,162373621,820,820,820,820,0
20230801,173500,162373621,820,820,820,820,0
20230801,173400,162373621,820,820,820,820,0
20230801,173300,162373621,820,820,820,820,0
20230801,173200,162373621,820,820,820,820,0
20230801,173100,162373621,820,820,820,820,0
20230801,173000,162373621,820,820,820,820,0
20230801,172900,162373621,820,820,820,820,0
20230801,172800,162373621,820,820,820,820,0
20230801,172700,162373621,820,820,820,820,0
20230801,172600,162373621,820,820,820,820,0
20230801,172500,162373621,820,820,820,820,0
20230801,172400,162373621,820,820,820,820,0
20230801,172300,162373621,820,820,820,820,0
20230801,172200,162373621,820,820,820,820,0
20230801,172100,162373621,820,820,820,820,0
20230801,172000,162373621,820,820,820,820,1421
20230801,171900,162373621,820,820,820,820,0
20230801,171800,162373621,820,820,820,820,0
20230801,171700,162373621,820,820,820,820,0
20230801,171600,162373621,820,820,820,820,0
20230801,171500,162373621,820,820,820,820,0
20230801,171400,162373621,820,820,820,820,0
20230801,171300,162373621,820,820,820,820,0
20230801,171200,162373621,820,820,820,820,0
20230801,171100,162373621,820,820,820,820,0
20230801,171000,162373621,820,820,820,820,0
20230801,170900,162373621,820,820,820,820,0
20230801,170800,162373621,820,820,820,820,0
20230801,170700,162373621,820,820,820,820,0
20230801,170600,162373621,820,820,820,820,0
20230801,170500,162373621,820,820,820,820,0
20230801,170400,162373621,820,820,820,820,0
20230801,170300,162373621,820,820,820,820,0
20230801,170200,162373621,820,820,820,820,0
20230801,170100,162373621,820,820,820,820,0
20230801,170000,162373621,820,820,820,820,0
20230801,165900,162373621,820,820,820,820,0
20230801,165800,162373621,820,820,820,820,0
20230801,165700,162373621,820,820,820,820,0
20230801,165600,162373621,820,820,820,820,0
20230801,165500,162373621,820,820,820,820,0
20230801,165400,162373621,820,820,820,820,0
20230801,165300,162373621,820,820,820,820,0
20230801,165200,162373621,820,820,820,820,0
20230801,165100,162373621,820,820,820,820,0
20230801,165000,162373621,820,820,820,820,1421
20230801,164900,162373621,820,820,820,820,0
20230801,164800,162373621,820,820,820,820,0
20230801,164700,162373621,820,820,820,820,0
20230801,164600,162373621,820,820,820,820,0
20230801,164500,162373621,820,820,820,820,0
20230801,164400,162373621,820,820,820,820,0
20230801,164300,162373621,820,820,820,820,0
20230801,164200,162373621,820,820,820,820,0
20230801,164100,162373621,820,820,820,820,0
20230801,164000,162373621,820,820,820,820,0
20230801,163900,162373621,820,820,820,820,0
20230801,163800,162373621,820,820,820,820,0
20230801,163700,162373621,820,820,820,820,0
20230801,163600,162373621,820,820,820,820,0
20230801,163500,162373621,820,820,820,820,0
20230801,163400,162373621,820,820,820,820,0
20230801,163300,162373621,820,820,820,820,0
20230801,163200,162373621,820,820,820,820,0
20230801,163100,162373621,820,820,820,820,0
20230801,163000,162373621,820,820,820,820,0
20230801,162900,162373621,820,820,820,820,0
20230801,162800,162373621,820,820,820,820,0
20230801,162700,162373621,820,820,820,820,0
20230801,162600,162373621,820,820,820,820,0
20230801,162500,162373621,820,820,820,820,0
20230801,162400,162373621,820,820,820,820,0
20230801,162300,162373621,820,820,820,820,0
20230801,162200,162373621,820,820,820,820,0
20230801,162100,162373621,820,820,820,820,0
20230801,162000,162373621,820,820,820,820,1421
20230801,161900,162373621,820,820,820,820,0
20230801,161800,162373621,820,820,820,820,0
20230801,161700,162373621,820,820,820,820,0
20230801,161600,162373621,820,820,820,820,0
20230801,161500,162373621,820,820,820,820,0
20230801,161400,162373621,820,820,820,820,0
20230801,161300,162373621,820,820,820,820,0
20230801,161200,162373621,820,820,820,820,0
20230801,161100,162373621,820,820,820,820,0
20230801,161000,162373621,820,820,820,820,0
20230801,160900,162373621,820,820,820,820,0
20230801,160800,162373621,820,820,820,820,0
20230801,160700,162373621,820,820,820,820,0
20230801,160600,162373621,820,820,820,820,0
20230801,160500,162373621,820,820,820,820,0
20230801,160400,162373621,820,820,820,820,0
20230801,160300,162373621,820,820,820,820,0
20230801,160200,162373621,820,820,820,820,0
20230801,160100,162373621,820,820,820,820,0
20230801,160000,162373621,820,820,820,820,0
20230801,155900,162373621,820,820,820,820,0
20230801,155800,162373621,820,820,820,820,0
20230801,155700,162373621,820,820,820,820,0
20230801,155600,162373621,820,820,820,820,0
20230801,155500,162373621,820,820,820,820,0
20230801,155400,162373621,820,820,820,820,0
20230801,155300,162373621,820,820,820,820,0
20230801,155200,162373621,820,820,820,820,0
20230801,155100,162373621,820,820,820,820,0
20230801,155000,162373621,820,820,820,820,1421
20230801,154900,162373621,820,820,820,820,0
20230801,154800,162373621,820,820,820,820,0
20230801,154700,162373621,820,820,820,820,0
20230801,154600,162373621,820,820,820,820,0
20230801,154500,162373621,820,820,820,820,0
20230801,154400,162373621,820,820,820,820,0
20230801,154300,162373621,820,820,820,820,0
20230801,154200,162373621,820,820,820,820,0
20230801,154100,162373621,820,820,820,820,0
20230801,154000,162373621,820,820,820,820,0
20230801,153900,162373621,820,820,820,820,0
20230801,153800,162373621,820,820,820,820,0
20230801,153700,162373621,820,820,820,820,0
20230801,153600,162373621,820,820,820,820,0
20230801,153500,162373621,820,820,820,820,0
20230801,153400,162373621,820,820,820,820,0
20230801,153300,162373621,820,820,820,820,0
20230801,153200,162373621,820,820,820,820,0
20230801,153100,162373621,820,820,820,820,0
20230801,153000,162373621,820,820,820,820,1421
20230801,152900,161208401,820,820,820,820,0
20230801,152800,161208401,820,820,820,820,0
20230801,152700,161208401,820,820,820,820,0
20230801,152600,161208401,820,820,820,820,0
20230801,152500,161208401,820,820,820,820,0
20230801,152400,161208401,820,820,820,820,0
20230801,152300,161208401,820,820,820,820,0
20230801,152200,161208401,820,820,820,820,0
20230801,152100,161208401,820,820,820,820,0
20230801,152000,161208401,820,820,820,820,0
20230801,151900,161208401,820,820,820,820,177
20230801,151800,161063261,821,821,821,821,0
20230801,151700,161063261,821,820,821,820,8
20230801,151600,161056700,823,823,823,823,6
20230801,151500,161051762,823,823,823,823,180
20230801,151400,160903622,821,821,821,821,0
20230801,151300,160903622,821,821,821,821,0
20230801,151200,160903622,821,821,821,821,140
20230801,151100,160788682,821,821,821,821,15
20230801,151000,160776367,820,820,820,820,0
20230801,150900,160776367,820,820,820,820,49
20230801,150800,160736187,820,822,823,820,800
20230801,150700,160080182,821,822,825,821,545
20230801,150600,159632614,822,822,822,822,0
20230801,150500,159632614,822,822,822,822,0
20230801,150400,159632614,822,822,822,822,0
20230801,150300,159632614,822,822,822,822,1
20230801,150200,159631792,820,825,825,820,2
20230801,150100,159630147,826,823,826,823,500
20230801,150000,159217757,823,820,823,820,43
20230801,145900,159182494,823,823,823,823,1
20230801,145800,159181671,823,823,823,823,0
20230801,145700,159181671,823,823,823,823,50
20230801,145600,159140521,823,823,823,823,1
20230801,145500,159139698,820,820,820,820,42
20230801,145400,159105258,823,823,823,823,0
20230801,145300,159105258,823,823,823,823,0
20230801,145200,159105258,823,823,823,823,0
20230801,145100,159105258,823,823,823,823,1
20230801,145000,159104435,820,821,821,820,240
20230801,144900,158907624,825,825,825,825,0
20230801,144800,158907624,825,825,825,825,0
20230801,144700,158907624,825,816,825,816,1760
20230801,144600,157468948,816,816,816,816,11
20230801,144500,157459972,817,817,817,817,0
20230801,144400,157459972,817,817,817,817,0
20230801,144300,157459972,817,814,817,814,8
20230801,144200,157453457,813,817,817,813,546
20230801,144100,157009429,815,815,815,815,0
20230801,144000,157009429,815,815,815,815,34
20230801,143900,156981719,816,816,816,816,0
20230801,143800,156981719,816,816,816,816,301
20230801,143700,156736103,816,816,816,816,1
20230801,143600,156735287,815,815,815,815,34
20230801,143500,156707577,814,814,814,814,0
20230801,143400,156707577,814,814,814,814,0
20230801,143300,156707577,814,814,814,814,36
20230801,143200,156678273,815,815,815,815,0
20230801,143100,156678273,815,815,815,815,0
20230801,143000,156678273,815,815,815,815,2
20230801,142900,156676643,815,815,815,815,17
20230801,142800,156662788,815,815,815,815,0
20230801,142700,156662788,815,815,815,815,0
20230801,142600,156662788,815,815,815,815,9
20230801,142500,156655453,815,815,815,815,0
20230801,142400,156655453,815,815,815,815,0
20230801,142300,156655453,815,815,815,815,42
20230801,142200,156621223,815,815,815,815,0
20230801,142100,156621223,815,815,815,815,127
20230801,142000,156517718,815,815,815,815,613
20230801,141900,156018123,815,815,815,815,1
20230801,141800,156017308,811,811,811,811,30
20230801,141700,155992978,812,811,812,811,105
20230801,141600,155907756,813,813,813,813,0
20230801,141500,155907756,813,813,813,813,0
20230801,141400,155907756,813,813,813,813,0
20230801,141300,155907756,813,813,813,813,0
20230801,141200,155907756,813,813,813,813,1
20230801,141100,155906943,812,812,812,812,0
20230801,141000,155906943,812,812,812,812,0
20230801,140900,155906943,812,812,812,812,0
20230801,140800,155906943,812,812,812,812,0
20230801,140700,155906943,812,812,812,812,0
20230801,140600,155906943,812,812,812,812,1192
20230801,140500,154939039,815,815,815,815,2102
20230801,140400,153225909,814,814,814,814,110
20230801,140300,153136369,814,814,814,814,0
20230801,140200,153136369,814,814,814,814,43
20230801,140100,153101367,816,816,816,816,1
20230801,140000,153100551,815,815,815,815,557
20230801,135900,152646596,814,814,814,814,31
20230801,135800,152621362,814,814,814,814,9
20230801,135700,152614036,814,814,814,814,0
20230801,135600,152614036,814,814,814,814,0
20230801,135500,152614036,814,814,814,814,0
20230801,135400,152614036,814,815,815,814,712
20230801,135300,152034467,815,811,815,811,99
20230801,135200,151954109,811,811,811,811,0
20230801,135100,151954109,811,811,811,811,0
20230801,135000,151954109,811,811,811,811,0
20230801,134900,151954109,811,811,811,811,0
20230801,134800,151954109,811,811,811,811,0
20230801,134700,151954109,811,811,811,811,0
20230801,134600,151954109,811,812,812,811,2937
20230801,134500,149570260,814,814,814,814,9
20230801,134400,149562934,813,813,813,813,2068
20230801,134300,147881650,813,813,813,813,43
20230801,134200,147846691,814,814,814,814,0
20230801,134100,147846691,814,814,814,814,0
20230801,134000,147846691,814,814,814,814,1
20230801,133900,147845877,814,814,814,814,0
20230801,133800,147845877,814,814,814,814,0
20230801,133700,147845877,814,817,817,814,42
20230801,133600,147811659,815,815,815,815,40
20230801,133500,147779059,817,817,817,817,40
20230801,133400,147746379,819,819,819,819,1
20230801,133300,147745560,819,819,819,819,0
20230801,133200,147745560,819,815,819,815,40
20230801,133100,147712924,812,812,812,812,0
20230801,133000,147712924,812,813,813,812,485
20230801,132900,147319071,812,812,812,812,44
20230801,132800,147283343,812,812,812,812,1
20230801,132700,147282531,813,813,813,813,38
20230801,132600,147251637,813,813,813,813,0
20230801,132500,147251637,813,813,813,813,852
20230801,132400,146558961,815,815,815,815,0
20230801,132300,146558961,815,815,815,815,0
20230801,132200,146558961,815,815,815,815,0
20230801,132100,146558961,815,815,815,815,2
20230801,132000,146557331,815,814,815,814,46
20230801,131900,146519881,815,815,815,815,2
20230801,131800,146518251,816,816,816,816,240
20230801,131700,146322411,816,815,816,815,2035
20230801,131600,144663851,815,815,815,815,0
20230801,131500,144663851,815,815,815,815,0
20230801,131400,144663851,815,818,818,815,5761
20230801,131300,139957909,818,818,818,818,53
20230801,131200,139914555,818,818,818,818,0
20230801,131100,139914555,818,817,818,817,127
20230801,131000,139810699,816,816,816,816,34
20230801,130900,139782955,816,817,817,816,87
20230801,130800,139711958,818,818,818,818,113
20230801,130700,139619524,816,816,816,816,0
20230801,130600,139619524,816,817,817,816,310
20230801,130500,139366344,816,816,816,816,0
20230801,130400,139366344,816,818,818,816,486
20230801,130300,138968941,828,827,828,827,125
20230801,130200,138865502,828,828,828,828,0
20230801,130100,138865502,828,828,828,828,0
20230801,130000,138865502,828,826,829,826,490
20230801,125900,138460090,829,829,829,829,0
20230801,125800,138460090,829,829,829,829,302
20230801,125700,138209732,829,817,829,817,4194
20230801,125600,134772036,817,817,817,817,10
20230801,125500,134763866,819,819,819,819,0
20230801,125400,134763866,819,819,819,819,0
20230801,125300,134763866,819,816,819,816,58
20230801,125200,134716532,814,815,815,814,8094
20230801,125100,128127672,814,814,814,814,3783
20230801,125000,125048310,814,814,814,814,614
20230801,124900,124548514,814,814,814,814,614
20230801,124800,124048718,814,814,814,814,0
20230801,124700,124048718,814,814,814,814,0
20230801,124600,124048718,814,813,814,813,31
20230801,124500,124023514,814,814,814,814,0
20230801,124400,124023514,814,814,814,814,102
20230801,124300,123940486,813,813,813,813,0
20230801,124200,123940486,813,813,813,813,250
20230801,124100,123737236,813,813,813,813,41
20230801,124000,123703903,814,814,814,814,62
20230801,123900,123653435,814,814,814,814,0
20230801,123800,123653435,814,814,814,814,45
20230801,123700,123616805,813,813,813,813,918
20230801,123600,122870471,814,813,814,813,369
20230801,123500,122570106,814,814,814,814,1
20230801,123400,122569292,813,813,813,813,0
20230801,123300,122569292,813,813,813,813,0
20230801,123200,122569292,813,814,814,813,1675
20230801,123100,121205873,811,814,814,811,4581
20230801,123000,117487086,815,815,815,815,41
20230801,122900,117453671,815,815,815,815,473
20230801,122800,117068176,816,816,816,816,11
20230801,122700,117059200,817,817,817,817,0
20230801,122600,117059200,817,817,817,817,0
20230801,122500,117059200,817,817,817,817,3
20230801,122400,117056749,817,815,817,815,87
20230801,122300,116985838,814,814,814,814,0
20230801,122200,116985838,814,815,815,814,87
20230801,122100,116914976,815,815,815,815,93
20230801,122000,116839181,815,815,815,815,88
20230801,121900,116767461,815,815,815,815,1580
20230801,121800,115479761,815,815,815,815,0
20230801,121700,115479761,815,815,815,815,70
20230801,121600,115422711,817,817,817,817,0
20230801,121500,115422711,817,817,817,817,2
20230801,121400,115421077,817,817,817,817,951
20230801,121300,114644110,818,818,818,818,11
20230801,121200,114635112,817,817,817,817,50
20230801,121100,114594262,819,819,819,819,0
20230801,121000,114594262,819,819,819,819,0
20230801,120900,114594262,819,819,819,819,5
20230801,120800,114590167,819,818,819,818,40
20230801,120700,114557438,819,819,819,819,0
20230801,120600,114557438,819,819,819,819,1
20230801,120500,114556619,818,818,818,818,0
20230801,120400,114556619,818,818,818,818,0
20230801,120300,114556619,818,818,818,818,68
20230801,120200,114500995,819,819,819,819,5
20230801,120100,114496900,817,817,817,817,0
20230801,120000,114496900,817,817,817,817,0
20230801,115900,114496900,817,818,818,817,65
20230801,115800,114443732,819,819,819,819,1
20230801,115700,114442913,820,820,820,820,0
20230801,115600,114442913,820,820,820,820,0
20230801,115500,114442913,820,820,820,820,0
20230801,115400,114442913,820,820,820,820,0
20230801,115300,114442913,820,819,820,819,3007
20230801,115200,111978095,819,817,819,817,100
20230801,115100,111896333,820,820,820,820,0
20230801,115000,111896333,820,820,820,820,0
20230801,114900,111896333,820,821,821,820,2733
20230801,114800,109654877,821,823,823,821,33
20230801,114700,109627782,821,824,826,821,23
20230801,114600,109608886,825,825,825,825,0
20230801,114500,109608886,825,825,825,825,1
20230801,114400,109608061,826,824,826,824,3494
20230801,114300,106722133,826,826,826,826,1
20230801,114200,106721307,828,828,828,828,0
20230801,114100,106721307,828,828,828,828,1
20230801,114000,106720479,829,823,829,823,1717
20230801,113900,105307034,823,823,823,823,0
20230801,113800,105307034,823,824,824,823,1172
20230801,113700,104341615,824,824,824,824,1
20230801,113600,104340791,830,830,830,830,0
20230801,113500,104340791,830,829,830,829,396
20230801,113400,104012181,830,830,830,830,0
20230801,113300,104012181,830,829,830,829,1002
20230801,113200,103181218,830,826,831,823,4798
20230801,113100,99205511,823,814,825,814,48577
20230801,113000,59358568,813,813,813,813,30
20230801,112900,59334178,814,814,814,814,0
20230801,112800,59334178,814,814,814,814,0
20230801,112700,59334178,814,812,814,812,1870
20230801,112600,57815288,812,812,812,812,3938
20230801,112500,54617632,814,813,814,813,318
20230801,112400,54358819,814,813,814,813,134
20230801,112300,54249823,813,813,813,813,0
20230801,112200,54249823,813,813,813,813,0
20230801,112100,54249823,813,813,813,813,42
20230801,112000,54215677,813,813,813,813,1
20230801,111900,54214864,814,814,814,814,2447
20230801,111800,52223006,818,815,818,815,1692
20230801,111700,50842643,817,817,817,817,0
20230801,111600,50842643,817,817,817,817,1
20230801,111500,50841826,818,818,818,818,1
20230801,111400,50841008,817,817,817,817,0
20230801,111300,50841008,817,817,817,817,0
20230801,111200,50841008,817,817,817,817,0
20230801,111100,50841008,817,817,817,817,612
20230801,111000,50341004,818,818,818,818,0
20230801,110900,50341004,818,818,818,818,0
20230801,110800,50341004,818,818,818,818,0
20230801,110700,50341004,818,818,818,818,0
20230801,110600,50341004,818,818,818,817,184
20230801,110500,50190522,818,818,818,818,0
20230801,110400,50190522,818,818,818,818,4
20230801,110300,50187250,817,817,817,817,856
20230801,110200,49487898,817,817,817,817,0
20230801,110100,49487898,817,817,818,817,338
20230801,110000,49211595,817,817,817,817,21
20230801,105900,49194438,817,817,817,817,0
20230801,105800,49194438,817,817,817,817,13
20230801,105700,49183817,816,816,816,816,0
20230801,105600,49183817,816,816,816,816,150
20230801,105500,49061417,817,817,817,817,611
20230801,105400,48562230,817,817,817,817,0
20230801,105300,48562230,817,817,817,817,0
20230801,105200,48562230,817,817,817,817,33
20230801,105100,48535269,814,814,814,814,0
20230801,105000,48535269,814,814,814,814,0
20230801,104900,48535269,814,818,818,814,124
20230801,104800,48434199,817,817,817,817,0
20230801,104700,48434199,817,817,818,817,991
20230801,104600,47623956,817,817,817,817,0
20230801,104500,47623956,817,817,817,817,0
20230801,104400,47623956,817,817,817,817,655
20230801,104300,47088821,816,816,816,816,0
20230801,104200,47088821,816,816,816,816,63
20230801,104100,47037413,816,816,816,816,0
20230801,104000,47037413,816,816,816,816,0
20230801,103900,47037413,816,816,816,816,4890
20230801,103800,43047173,815,815,815,815,32
20230801,103700,43021093,816,815,816,815,150
20230801,103600,42898836,814,814,814,814,40
20230801,103500,42866276,814,814,814,814,1
20230801,103400,42865462,814,813,814,812,1370
20230801,103300,41752531,813,813,813,813,0
20230801,103200,41752531,813,813,813,813,0
20230801,103100,41752531,813,813,813,813,161
20230801,103000,41621638,815,815,815,815,80
20230801,102900,41556438,815,815,815,815,477
20230801,102800,41167683,816,815,816,815,2693
20230801,102700,38972886,815,815,815,815,0
20230801,102600,38972886,815,813,815,813,248
20230801,102500,38770940,814,814,814,814,0
20230801,102400,38770940,814,814,814,814,0
20230801,102300,38770940,814,814,814,814,30
20230801,102200,38746520,811,811,811,811,0
20230801,102100,38746520,811,811,811,811,60
20230801,102000,38697860,811,811,811,811,0
20230801,101900,38697860,811,811,811,811,0
20230801,101800,38697860,811,811,811,811,0
20230801,101700,38697860,811,811,811,811,0
20230801,101600,38697860,811,811,811,811,0
20230801,101500,38697860,811,814,814,811,856
20230801,101400,38003167,815,814,815,814,108
20230801,101300,37915188,815,815,815,815,349
20230801,101200,37630753,815,815,815,815,0
20230801,101100,37630753,815,814,815,814,57
20230801,101000,37584354,815,815,815,815,0
20230801,100900,37584354,815,815,815,815,0
20230801,100800,37584354,815,815,815,815,0
20230801,100700,37584354,815,815,815,815,0
20230801,100600,37584354,815,815,815,815,0
20230801,100500,37584354,815,815,815,815,0
20230801,100400,37584354,815,815,815,815,10
20230801,100300,37576204,816,816,816,816,1
20230801,100200,37575388,815,815,815,815,437
20230801,100100,37219233,815,815,815,815,0
20230801,100000,37219233,815,812,815,812,2
20230801,095900,37217606,815,815,815,815,505
20230801,095800,36806031,815,815,815,815,0
20230801,095700,36806031,815,812,815,811,840
20230801,095600,36124786,815,815,815,815,1
20230801,095500,36123971,811,811,811,811,311
20230801,095400,35871750,811,811,811,811,0
20230801,095300,35871750,811,815,815,811,5000
20230801,095200,31802400,818,817,818,817,803
20230801,095100,31145586,816,817,817,816,26
20230801,095000,31124369,818,818,818,818,265
20230801,094900,30907599,818,818,818,818,1
20230801,094800,30906781,818,818,818,818,0
20230801,094700,30906781,818,818,818,818,196
20230801,094600,30746453,819,819,819,819,10
20230801,094500,30738263,818,819,819,818,73
20230801,094400,30678518,818,818,818,818,1291
20230801,094300,29622480,818,818,818,818,0
20230801,094200,29622480,818,818,818,818,4
20230801,094100,29619208,815,817,817,815,1389
20230801,094000,28486153,817,817,817,817,40
20230801,093900,28453473,817,817,817,817,20
20230801,093800,28437133,818,818,818,818,5
20230801,093700,28433043,819,818,819,818,732
20230801,093600,27833578,819,819,819,819,40
20230801,093500,27800818,819,819,819,819,1
20230801,093400,27799999,816,816,816,816,1
20230801,093300,27799183,819,819,819,819,0
20230801,093200,27799183,819,819,819,812,6816
20230801,093100,22245725,820,819,820,819,39
20230801,093000,22213783,820,820,820,820,2
20230801,092900,22212143,819,819,819,819,0
20230801,092800,22212143,819,819,819,819,55
20230801,092700,22167098,819,819,819,819,41
20230801,092600,22133519,820,820,820,820,0
20230801,092500,22133519,820,820,820,820,8
20230801,092400,22126959,820,820,820,820,640
20230801,092300,21602159,820,817,820,812,1118
20230801,092200,20690454,817,817,817,817,65
20230801,092100,20637349,817,816,817,816,3726
20230801,092000,17596876,815,815,815,815,0
20230801,091900,17596876,815,815,815,815,30
20230801,091800,17572426,815,816,816,815,136
20230801,091700,17461584,816,815,816,815,41
20230801,091600,17428168,816,816,816,816,74
20230801,091500,17367784,815,812,815,812,7094
20230801,091400,11591331,810,810,810,810,63
20230801,091300,11540301,813,813,813,813,0
20230801,091200,11540301,813,813,813,813,40
20230801,091100,11507781,810,814,814,810,50
20230801,091000,11467277,812,811,812,811,1151
20230801,090900,10532699,814,814,814,814,0
20230801,090800,10532699,814,814,814,814,575
20230801,090700,10064649,814,814,814,814,36
20230801,090600,10035345,814,814,814,814,1
20230801,090500,10034531,815,808,815,808,38
20230801,090400,10003813,816,816,816,816,1
20230801,090300,10002997,806,810,815,806,2666
20230801,090200,7840640,810,813,813,810,1230
20230801,090100,6843181,815,816,816,811,602
20230801,090000,6353514,816,816,816,814,5980