KissMeData/001020/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183200,261876096,880,880,880,880,5816
20230801,183100,261876096,880,880,880,880,0
20230801,183000,261876096,880,880,880,880,0
20230801,182900,261876096,880,880,880,880,0
20230801,182800,261876096,880,880,880,880,0
20230801,182700,261876096,880,880,880,880,0
20230801,182600,261876096,880,880,880,880,0
20230801,182500,261876096,880,880,880,880,0
20230801,182400,261876096,880,880,880,880,0
20230801,182300,261876096,880,880,880,880,0
20230801,182200,261876096,880,880,880,880,0
20230801,182100,261876096,880,880,880,880,0
20230801,182000,261876096,880,880,880,880,0
20230801,181900,261876096,880,880,880,880,0
20230801,181800,261876096,880,880,880,880,0
20230801,181700,261876096,880,880,880,880,0
20230801,181600,261876096,880,880,880,880,0
20230801,181500,261876096,880,880,880,880,0
20230801,181400,261876096,880,880,880,880,0
20230801,181300,261876096,880,880,880,880,0
20230801,181200,261876096,880,880,880,880,0
20230801,181100,261876096,880,880,880,880,0
20230801,181000,261876096,880,880,880,880,0
20230801,180900,261876096,880,880,880,880,0
20230801,180800,261876096,880,880,880,880,0
20230801,180700,261876096,880,880,880,880,0
20230801,180600,261876096,880,880,880,880,0
20230801,180500,261876096,880,880,880,880,0
20230801,180400,261876096,880,880,880,880,0
20230801,180300,261876096,880,880,880,880,0
20230801,180200,261876096,880,880,880,880,5816
20230801,180100,261876096,880,880,880,880,0
20230801,180000,261876096,880,880,880,880,0
20230801,175900,261876096,880,880,880,880,0
20230801,175800,261876096,880,880,880,880,0
20230801,175700,261876096,880,880,880,880,0
20230801,175600,261876096,880,880,880,880,0
20230801,175500,261876096,880,880,880,880,0
20230801,175400,261876096,880,880,880,880,0
20230801,175300,261876096,880,880,880,880,0
20230801,175200,261876096,880,880,880,880,0
20230801,175100,261876096,880,880,880,880,0
20230801,175000,261876096,880,880,880,880,0
20230801,174900,261876096,880,880,880,880,0
20230801,174800,261876096,880,880,880,880,0
20230801,174700,261876096,880,880,880,880,0
20230801,174600,261876096,880,880,880,880,0
20230801,174500,261876096,880,880,880,880,0
20230801,174400,261876096,880,880,880,880,0
20230801,174300,261876096,880,880,880,880,0
20230801,174200,261876096,880,880,880,880,0
20230801,174100,261876096,880,880,880,880,0
20230801,174000,261876096,880,880,880,880,0
20230801,173900,261876096,880,880,880,880,0
20230801,173800,261876096,880,880,880,880,0
20230801,173700,261876096,880,880,880,880,0
20230801,173600,261876096,880,880,880,880,0
20230801,173500,261876096,880,880,880,880,0
20230801,173400,261876096,880,880,880,880,0
20230801,173300,261876096,880,880,880,880,0
20230801,173200,261876096,880,880,880,880,5816
20230801,173100,261876096,880,880,880,880,0
20230801,173000,261876096,880,880,880,880,0
20230801,172900,261876096,880,880,880,880,0
20230801,172800,261876096,880,880,880,880,0
20230801,172700,261876096,880,880,880,880,0
20230801,172600,261876096,880,880,880,880,0
20230801,172500,261876096,880,880,880,880,0
20230801,172400,261876096,880,880,880,880,0
20230801,172300,261876096,880,880,880,880,0
20230801,172200,261876096,880,880,880,880,0
20230801,172100,261876096,880,880,880,880,0
20230801,172000,261876096,880,880,880,880,0
20230801,171900,261876096,880,880,880,880,0
20230801,171800,261876096,880,880,880,880,0
20230801,171700,261876096,880,880,880,880,0
20230801,171600,261876096,880,880,880,880,0
20230801,171500,261876096,880,880,880,880,0
20230801,171400,261876096,880,880,880,880,0
20230801,171300,261876096,880,880,880,880,0
20230801,171200,261876096,880,880,880,880,0
20230801,171100,261876096,880,880,880,880,0
20230801,171000,261876096,880,880,880,880,0
20230801,170900,261876096,880,880,880,880,0
20230801,170800,261876096,880,880,880,880,0
20230801,170700,261876096,880,880,880,880,0
20230801,170600,261876096,880,880,880,880,0
20230801,170500,261876096,880,880,880,880,0
20230801,170400,261876096,880,880,880,880,0
20230801,170300,261876096,880,880,880,880,0
20230801,170200,261876096,880,880,880,880,5816
20230801,170100,261876096,880,880,880,880,0
20230801,170000,261876096,880,880,880,880,0
20230801,165900,261876096,880,880,880,880,0
20230801,165800,261876096,880,880,880,880,0
20230801,165700,261876096,880,880,880,880,0
20230801,165600,261876096,880,880,880,880,0
20230801,165500,261876096,880,880,880,880,0
20230801,165400,261876096,880,880,880,880,0
20230801,165300,261876096,880,880,880,880,0
20230801,165200,261876096,880,880,880,880,0
20230801,165100,261876096,880,880,880,880,0
20230801,165000,261876096,880,880,880,880,0
20230801,164900,261876096,880,880,880,880,0
20230801,164800,261876096,880,880,880,880,0
20230801,164700,261876096,880,880,880,880,0
20230801,164600,261876096,880,880,880,880,0
20230801,164500,261876096,880,880,880,880,0
20230801,164400,261876096,880,880,880,880,0
20230801,164300,261876096,880,880,880,880,0
20230801,164200,261876096,880,880,880,880,0
20230801,164100,261876096,880,880,880,880,0
20230801,164000,261876096,880,880,880,880,0
20230801,163900,261876096,880,880,880,880,0
20230801,163800,261876096,880,880,880,880,0
20230801,163700,261876096,880,880,880,880,0
20230801,163600,261876096,880,880,880,880,0
20230801,163500,261876096,880,880,880,880,0
20230801,163400,261876096,880,880,880,880,0
20230801,163300,261876096,880,880,880,880,0
20230801,163200,261876096,880,880,880,880,5816
20230801,163100,261876096,880,880,880,880,0
20230801,163000,261876096,880,880,880,880,0
20230801,162900,261876096,880,880,880,880,0
20230801,162800,261876096,880,880,880,880,0
20230801,162700,261876096,880,880,880,880,0
20230801,162600,261876096,880,880,880,880,0
20230801,162500,261876096,880,880,880,880,0
20230801,162400,261876096,880,880,880,880,0
20230801,162300,261876096,880,880,880,880,0
20230801,162200,261876096,880,880,880,880,0
20230801,162100,261876096,880,880,880,880,0
20230801,162000,261876096,880,880,880,880,0
20230801,161900,261876096,880,880,880,880,0
20230801,161800,261876096,880,880,880,880,0
20230801,161700,261876096,880,880,880,880,0
20230801,161600,261876096,880,880,880,880,0
20230801,161500,261876096,880,880,880,880,0
20230801,161400,261876096,880,880,880,880,0
20230801,161300,261876096,880,880,880,880,0
20230801,161200,261876096,880,880,880,880,0
20230801,161100,261876096,880,880,880,880,0
20230801,161000,261876096,880,880,880,880,0
20230801,160900,261876096,880,880,880,880,0
20230801,160800,261876096,880,880,880,880,0
20230801,160700,261876096,880,880,880,880,0
20230801,160600,261876096,880,880,880,880,0
20230801,160500,261876096,880,880,880,880,0
20230801,160400,261876096,880,880,880,880,0
20230801,160300,261876096,880,880,880,880,0
20230801,160200,261876096,880,880,880,880,5816
20230801,160100,261876096,880,880,880,880,0
20230801,160000,261876096,880,880,880,880,0
20230801,155900,261876096,880,880,880,880,0
20230801,155800,261876096,880,880,880,880,0
20230801,155700,261876096,880,880,880,880,0
20230801,155600,261876096,880,880,880,880,0
20230801,155500,261876096,880,880,880,880,0
20230801,155400,261876096,880,880,880,880,0
20230801,155300,261876096,880,880,880,880,0
20230801,155200,261876096,880,880,880,880,0
20230801,155100,261876096,880,880,880,880,0
20230801,155000,261876096,880,880,880,880,0
20230801,154900,261876096,880,880,880,880,0
20230801,154800,261876096,880,880,880,880,0
20230801,154700,261876096,880,880,880,880,0
20230801,154600,261876096,880,880,880,880,0
20230801,154500,261876096,880,880,880,880,0
20230801,154400,261876096,880,880,880,880,0
20230801,154300,261876096,880,880,880,880,0
20230801,154200,261876096,880,880,880,880,0
20230801,154100,261876096,880,880,880,880,0
20230801,154000,261876096,880,880,880,880,0
20230801,153900,261876096,880,880,880,880,0
20230801,153800,261876096,880,880,880,880,0
20230801,153700,261876096,880,880,880,880,0
20230801,153600,261876096,880,880,880,880,0
20230801,153500,261876096,880,880,880,880,0
20230801,153400,261876096,880,880,880,880,0
20230801,153300,261876096,880,880,880,880,0
20230801,153200,261876096,880,880,880,880,5816
20230801,153100,261876096,880,880,880,880,0
20230801,153000,261876096,880,880,880,880,5816
20230801,152900,256758016,884,884,884,884,0
20230801,152800,256758016,884,884,884,884,0
20230801,152700,256758016,884,884,884,884,0
20230801,152600,256758016,884,884,884,884,0
20230801,152500,256758016,884,884,884,884,0
20230801,152400,256758016,884,884,884,884,0
20230801,152300,256758016,884,884,884,884,0
20230801,152200,256758016,884,884,884,884,0
20230801,152100,256758016,884,884,884,884,0
20230801,152000,256758016,884,884,884,884,0
20230801,151900,256758016,884,884,884,884,0
20230801,151800,256758016,884,884,884,884,497
20230801,151700,256318668,885,885,885,885,1123
20230801,151600,255324813,883,885,885,883,207
20230801,151500,255142018,883,885,885,883,2805
20230801,151400,252662839,885,886,886,885,596
20230801,151300,252135283,886,884,886,884,412
20230801,151200,251771073,884,884,884,884,49
20230801,151100,251727757,884,884,884,884,200
20230801,151000,251550957,883,883,883,883,1326
20230801,150900,250380099,883,883,884,883,381
20230801,150800,250043617,883,879,883,879,214
20230801,150700,249854708,878,878,878,878,439
20230801,150600,249469266,878,878,878,878,0
20230801,150500,249469266,878,878,878,878,24
20230801,150400,249448194,878,878,878,878,50
20230801,150300,249404294,878,877,878,877,104
20230801,150200,249312985,876,878,878,876,52
20230801,150100,249267332,878,880,880,878,1342
20230801,150000,248088885,879,880,888,877,9384
20230801,145900,239799814,880,879,880,879,1018
20230801,145800,238904474,877,879,879,877,2000
20230801,145700,237150448,880,880,880,880,0
20230801,145600,237150448,880,880,880,880,0
20230801,145500,237150448,880,880,880,880,1378
20230801,145400,235937808,881,881,881,881,0
20230801,145300,235937808,881,879,881,879,20
20230801,145200,235920210,878,878,878,878,0
20230801,145100,235920210,878,879,879,878,659
20230801,145000,235341599,879,880,880,879,1110
20230801,144900,234364909,880,880,880,880,250
20230801,144800,234144909,880,880,880,880,0
20230801,144700,234144909,880,880,880,880,6
20230801,144600,234139629,881,881,881,881,0
20230801,144500,234139629,881,881,881,881,0
20230801,144400,234139629,881,881,881,881,161
20230801,144300,233997788,881,881,881,881,0
20230801,144200,233997788,881,881,881,881,0
20230801,144100,233997788,881,881,881,881,0
20230801,144000,233997788,881,882,882,881,65
20230801,143900,233940494,881,881,881,881,0
20230801,143800,233940494,881,881,881,881,0
20230801,143700,233940494,881,881,881,881,3
20230801,143600,233937851,880,880,880,880,0
20230801,143500,233937851,880,880,880,880,0
20230801,143400,233937851,880,883,883,880,501
20230801,143300,233496431,883,883,883,883,132
20230801,143200,233379875,882,882,882,882,440
20230801,143100,232991795,884,882,884,880,5679
20230801,143000,227980607,880,880,880,880,23
20230801,142900,227960367,882,881,882,881,1023
20230801,142800,227059081,881,881,881,881,0
20230801,142700,227059081,881,881,881,881,0
20230801,142600,227059081,881,880,881,880,1946
20230801,142500,225345313,881,880,881,880,1657
20230801,142400,223886567,880,880,880,880,0
20230801,142300,223886567,880,880,880,880,780
20230801,142200,223200167,881,881,881,881,0
20230801,142100,223200167,881,881,881,881,312
20230801,142000,222925295,881,882,882,881,54
20230801,141900,222877669,881,880,881,880,2252
20230801,141800,220895669,880,880,880,880,0
20230801,141700,220895669,880,880,880,880,0
20230801,141600,220895669,880,880,880,880,0
20230801,141500,220895669,880,880,880,880,10
20230801,141400,220886869,880,880,880,880,0
20230801,141300,220886869,880,880,880,880,1
20230801,141200,220885989,880,880,880,880,10
20230801,141100,220877189,880,880,880,880,0
20230801,141000,220877189,880,880,880,880,0
20230801,140900,220877189,880,879,880,879,1000
20230801,140800,219997210,879,879,879,879,0
20230801,140700,219997210,879,879,879,879,91
20230801,140600,219917221,879,879,879,879,723
20230801,140500,219281704,875,875,875,875,0
20230801,140400,219281704,875,875,875,875,0
20230801,140300,219281704,875,877,877,875,500
20230801,140200,218843729,879,879,879,879,0
20230801,140100,218843729,879,879,879,879,0
20230801,140000,218843729,879,879,879,879,0
20230801,135900,218843729,879,879,879,879,100
20230801,135800,218755829,880,880,880,880,0
20230801,135700,218755829,880,880,880,880,0
20230801,135600,218755829,880,880,880,880,0
20230801,135500,218755829,880,879,880,879,857
20230801,135400,218002017,879,879,879,879,2
20230801,135300,218000259,879,879,879,879,1
20230801,135200,217999380,875,875,875,875,450
20230801,135100,217605630,875,875,875,875,200
20230801,135000,217430630,875,878,878,875,10
20230801,134900,217421877,879,879,879,879,0
20230801,134800,217421877,879,879,879,879,1
20230801,134700,217420998,875,875,875,875,500
20230801,134600,216983498,875,880,880,875,2755
20230801,134500,214571967,880,880,880,880,122
20230801,134400,214464607,881,881,881,881,0
20230801,134300,214464607,881,881,881,881,0
20230801,134200,214464607,881,880,881,880,1136
20230801,134100,213463795,878,878,878,878,2
20230801,134000,213462039,877,877,877,877,0
20230801,133900,213462039,877,878,878,877,70
20230801,133800,213400619,880,880,880,880,1
20230801,133700,213399739,880,880,880,880,54
20230801,133600,213352219,880,879,880,879,1999
20230801,133500,211593808,879,879,879,879,0
20230801,133400,211593808,879,879,879,879,0
20230801,133300,211593808,879,879,879,879,0
20230801,133200,211593808,879,879,879,879,0
20230801,133100,211593808,879,879,879,879,2
20230801,133000,211592050,875,875,875,875,0
20230801,132900,211592050,875,875,875,875,0
20230801,132800,211592050,875,875,875,875,0
20230801,132700,211592050,875,878,878,875,457
20230801,132600,211191380,878,878,878,878,0
20230801,132500,211191380,878,878,878,878,0
20230801,132400,211191380,878,878,878,878,35
20230801,132300,211160650,879,879,879,879,562
20230801,132200,210666652,880,880,880,879,408
20230801,132100,210307987,880,880,882,879,7276
20230801,132000,203899348,880,880,880,879,3787
20230801,131900,200566910,880,881,881,880,1577
20230801,131800,199179099,881,881,881,881,56
20230801,131700,199129763,881,881,881,881,0
20230801,131600,199129763,881,881,881,881,449
20230801,131500,198734194,879,879,879,879,0
20230801,131400,198734194,879,879,879,879,38
20230801,131300,198700792,879,879,879,879,0
20230801,131200,198700792,879,879,879,879,0
20230801,131100,198700792,879,879,879,879,1328
20230801,131000,197533480,879,879,879,879,124
20230801,130900,197424484,880,880,880,880,0
20230801,130800,197424484,880,880,880,880,99
20230801,130700,197337364,881,881,881,881,238
20230801,130600,197127686,881,881,881,881,0
20230801,130500,197127686,881,881,881,881,1
20230801,130400,197126805,880,880,880,880,0
20230801,130300,197126805,880,880,880,880,138
20230801,130200,197005365,879,879,880,879,474
20230801,130100,196588657,879,879,879,879,1498
20230801,130000,195271915,880,880,880,880,2561
20230801,125900,193018235,880,880,880,880,59
20230801,125800,192966315,880,880,880,880,0
20230801,125700,192966315,880,880,880,880,0
20230801,125600,192966315,880,880,880,880,1135
20230801,125500,191967515,880,879,880,879,925
20230801,125400,191154310,878,877,879,877,5676
20230801,125300,186172678,877,876,877,876,24
20230801,125200,186151631,876,876,876,876,500
20230801,125100,185713631,877,877,877,877,0
20230801,125000,185713631,877,877,877,877,10
20230801,124900,185704861,877,877,877,877,0
20230801,124800,185704861,877,877,877,877,500
20230801,124700,185266361,877,877,877,877,0
20230801,124600,185266361,877,877,877,877,38
20230801,124500,185233035,877,877,877,877,0
20230801,124400,185233035,877,877,877,877,0
20230801,124300,185233035,877,877,877,877,0
20230801,124200,185233035,877,877,877,877,0
20230801,124100,185233035,877,877,877,877,0
20230801,124000,185233035,877,875,877,875,458
20230801,123900,184831372,875,875,875,875,0
20230801,123800,184831372,875,875,875,875,67
20230801,123700,184772747,875,875,875,875,60
20230801,123600,184720247,875,875,875,875,0
20230801,123500,184720247,875,876,876,875,55
20230801,123400,184672105,877,877,877,877,50
20230801,123300,184628255,877,877,877,877,0
20230801,123200,184628255,877,877,877,877,0
20230801,123100,184628255,877,877,877,877,0
20230801,123000,184628255,877,877,877,877,28
20230801,122900,184603699,878,878,878,878,0
20230801,122800,184603699,878,878,878,878,136
20230801,122700,184484291,879,879,879,879,2
20230801,122600,184482533,879,879,879,879,204
20230801,122500,184303217,879,879,879,879,128
20230801,122400,184190705,879,875,879,875,2666
20230801,122300,181855865,875,875,875,875,55
20230801,122200,181807740,875,875,875,875,0
20230801,122100,181807740,875,875,875,875,282
20230801,122000,181560990,875,875,875,875,0
20230801,121900,181560990,875,875,875,875,7
20230801,121800,181554865,875,875,875,875,68
20230801,121700,181495365,875,875,875,875,0
20230801,121600,181495365,875,875,875,875,1
20230801,121500,181494490,875,875,875,875,0
20230801,121400,181494490,875,875,875,875,2
20230801,121300,181492740,873,873,873,873,1288
20230801,121200,180368316,873,873,873,873,0
20230801,121100,180368316,873,873,873,873,120
20230801,121000,180263556,874,873,874,873,3896
20230801,120900,176862270,873,873,873,873,510
20230801,120800,176417040,873,873,873,873,0
20230801,120700,176417040,873,873,873,873,1
20230801,120600,176416167,873,873,873,873,39
20230801,120500,176382120,871,871,871,871,0
20230801,120400,176382120,871,871,871,871,12
20230801,120300,176371668,870,870,870,870,0
20230801,120200,176371668,870,871,871,870,63
20230801,120100,176316819,871,871,873,871,1087
20230801,120000,175370040,871,871,871,871,0
20230801,115900,175370040,871,871,871,871,0
20230801,115800,175370040,871,869,871,869,30
20230801,115700,175343968,870,870,870,870,195
20230801,115600,175174318,870,870,870,870,0
20230801,115500,175174318,870,870,870,870,1967
20230801,115400,173463028,871,871,871,871,253
20230801,115300,173242665,867,867,867,867,0
20230801,115200,173242665,867,867,867,867,0
20230801,115100,173242665,867,867,867,867,0
20230801,115000,173242665,867,867,867,867,0
20230801,114900,173242665,867,871,871,867,1349
20230801,114800,172071240,871,871,871,871,31
20230801,114700,172044239,873,873,873,873,0
20230801,114600,172044239,873,872,873,872,500
20230801,114500,171607939,871,871,871,871,0
20230801,114400,171607939,871,871,871,871,0
20230801,114300,171607939,871,871,871,871,0
20230801,114200,171607939,871,871,871,871,0
20230801,114100,171607939,871,871,871,871,0
20230801,114000,171607939,871,871,871,871,40
20230801,113900,171573099,871,871,871,871,0
20230801,113800,171573099,871,870,871,870,773
20230801,113700,170900045,870,870,870,870,0
20230801,113600,170900045,870,870,870,870,0
20230801,113500,170900045,870,870,870,870,19
20230801,113400,170883515,870,870,870,870,8
20230801,113300,170876555,867,867,867,867,0
20230801,113200,170876555,867,867,867,867,0
20230801,113100,170876555,867,867,867,867,0
20230801,113000,170876555,867,867,867,867,0
20230801,112900,170876555,867,867,867,867,130
20230801,112800,170763845,870,870,870,870,0
20230801,112700,170763845,870,868,870,868,279
20230801,112600,170521473,868,870,870,868,338
20230801,112500,170228081,868,868,868,868,3003
20230801,112400,167621477,868,868,868,868,107
20230801,112300,167528601,868,869,869,868,231
20230801,112200,167327863,868,868,868,868,0
20230801,112100,167327863,868,868,868,868,0
20230801,112000,167327863,868,868,868,868,1
20230801,111900,167326995,868,868,868,868,1
20230801,111800,167326127,868,868,868,868,30
20230801,111700,167300087,868,868,868,868,7
20230801,111600,167294011,868,867,868,867,129
20230801,111500,167182068,868,869,869,868,70
20230801,111400,167121276,869,869,869,869,738
20230801,111300,166479954,870,870,870,870,0
20230801,111200,166479954,870,871,871,870,264
20230801,111100,166250273,869,869,869,869,5
20230801,111000,166245928,869,869,869,869,2740
20230801,110900,163864868,867,867,867,867,0
20230801,110800,163864868,867,867,867,867,30
20230801,110700,163838858,867,866,867,866,5004
20230801,110600,159504489,867,866,867,866,213
20230801,110500,159319949,866,865,866,865,20
20230801,110400,159302648,865,865,865,865,2
20230801,110300,159300918,865,865,865,865,5
20230801,110200,159296593,865,865,865,865,0
20230801,110100,159296593,865,865,865,865,0
20230801,110000,159296593,865,865,865,865,1
20230801,105900,159295728,865,865,865,865,1
20230801,105800,159294863,864,864,864,864,30
20230801,105700,159268943,863,863,863,863,0
20230801,105600,159268943,863,863,863,863,0
20230801,105500,159268943,863,863,863,863,0
20230801,105400,159268943,863,863,863,863,20
20230801,105300,159251683,863,864,864,863,97
20230801,105200,159167879,866,866,866,866,81
20230801,105100,159097733,863,863,863,863,0
20230801,105000,159097733,863,863,863,863,0
20230801,104900,159097733,863,865,865,863,2090
20230801,104800,157291118,866,866,866,866,106
20230801,104700,157199322,866,865,866,865,1291
20230801,104600,156082201,865,865,865,865,454
20230801,104500,155689491,864,864,864,864,3
20230801,104400,155686899,865,865,865,865,0
20230801,104300,155686899,865,863,865,863,769
20230801,104200,155022383,864,864,864,864,12
20230801,104100,155012015,862,862,862,862,1179
20230801,104000,153995717,858,865,865,851,12700
20230801,103900,143082405,860,874,874,859,13965
20230801,103800,130976794,874,874,874,874,816
20230801,103700,130263610,874,873,874,873,136
20230801,103600,130144881,873,873,873,873,0
20230801,103500,130144881,873,870,873,870,104
20230801,103400,130054170,870,868,870,868,32
20230801,103300,130026370,868,868,868,868,0
20230801,103200,130026370,868,868,868,868,257
20230801,103100,129803294,873,873,873,873,1
20230801,103000,129802421,867,867,867,867,115
20230801,102900,129702716,871,871,871,871,126
20230801,102800,129592970,874,874,874,874,0
20230801,102700,129592970,874,874,874,874,322
20230801,102600,129311542,874,874,874,874,0
20230801,102500,129311542,874,874,874,874,4
20230801,102400,129308046,874,874,874,874,176
20230801,102300,129154222,874,874,874,874,0
20230801,102200,129154222,874,879,879,874,296
20230801,102100,128895513,879,879,879,879,0
20230801,102000,128895513,879,879,879,879,0
20230801,101900,128895513,879,879,879,879,0
20230801,101800,128895513,879,879,879,879,0
20230801,101700,128895513,879,879,879,879,1
20230801,101600,128894634,879,879,879,879,0
20230801,101500,128894634,879,879,879,879,0
20230801,101400,128894634,879,879,879,879,0
20230801,101300,128894634,879,877,879,877,348
20230801,101200,128588744,877,877,877,877,1
20230801,101100,128587867,877,877,877,877,7
20230801,101000,128581728,877,875,877,875,865
20230801,100900,127823617,873,873,873,873,65
20230801,100800,127766872,873,872,873,872,315
20230801,100700,127492057,872,872,872,872,202
20230801,100600,127315913,872,868,872,868,3
20230801,100500,127313305,873,867,873,867,5014
20230801,100400,122964713,867,867,867,867,137
20230801,100300,122845934,867,867,867,867,234
20230801,100200,122643056,866,866,866,866,150
20230801,100100,122513156,867,867,867,867,465
20230801,100000,122110001,867,868,873,867,381
20230801,095900,121779358,868,868,868,868,581
20230801,095800,121275050,866,866,866,866,79
20230801,095700,121206636,868,871,871,865,8850
20230801,095600,113522744,869,873,873,869,618
20230801,095500,112984622,873,873,873,873,0
20230801,095400,112984622,873,873,874,873,1049
20230801,095300,112068760,873,875,875,873,44
20230801,095200,112030296,876,877,877,876,752
20230801,095100,111370802,878,878,878,878,708
20230801,095000,110749178,883,882,883,882,135
20230801,094900,110630054,878,882,882,878,215
20230801,094800,110441062,882,882,883,881,265
20230801,094700,110207155,883,882,883,879,1288
20230801,094600,109070427,882,882,882,882,540
20230801,094500,108594147,882,879,882,879,1901
20230801,094400,106919983,879,878,879,878,2
20230801,094300,106918226,880,880,880,878,925
20230801,094200,106104826,880,880,880,880,0
20230801,094100,106104826,880,878,880,878,1240
20230801,094000,105013918,878,880,880,877,2885
20230801,093900,102479951,881,877,881,877,2452
20230801,093800,100323189,877,880,881,877,3566
20230801,093700,97190054,880,871,880,869,9332
20230801,093600,89001388,869,872,873,868,1917
20230801,093500,87332410,871,868,871,868,2854
20230801,093400,84847812,868,868,868,867,8
20230801,093300,84840871,870,867,870,867,65
20230801,093200,84784327,867,871,871,866,264
20230801,093100,84555433,870,868,870,867,7423
20230801,093000,78099158,869,866,869,866,113
20230801,092900,78001131,866,866,866,866,47
20230801,092800,77960429,863,864,865,863,1878
20230801,092700,76339531,866,865,866,865,87
20230801,092600,76264273,861,867,867,859,2221
20230801,092500,74350803,869,863,870,861,3707
20230801,092400,71130441,859,856,868,856,13240
20230801,092300,59763845,852,853,857,852,9924
20230801,092200,51281317,853,853,853,853,184
20230801,092100,51124365,854,851,855,851,4770
20230801,092000,47050655,852,851,852,851,4545
20230801,091900,43178335,851,854,854,851,171
20230801,091800,43032331,854,850,854,850,664
20230801,091700,42467922,849,850,850,849,1522
20230801,091600,41174223,848,844,848,844,3780
20230801,091500,37977501,843,843,843,843,500
20230801,091400,37556001,842,842,843,842,1002
20230801,091300,36711817,842,842,842,842,1
20230801,091200,36710975,842,843,844,842,1695
20230801,091100,35282322,843,843,843,843,52
20230801,091000,35238486,843,843,843,843,894
20230801,090900,34484844,844,844,844,844,51
20230801,090800,34441800,845,845,845,845,51
20230801,090700,34398705,845,848,848,844,399
20230801,090600,34061911,848,845,848,844,2480
20230801,090500,31962793,844,841,844,841,1049
20230801,090400,31077829,844,843,844,841,3243
20230801,090300,28346737,844,836,844,835,4583
20230801,090200,24496689,835,844,844,835,6961
20230801,090100,18638932,844,845,845,837,336
20230801,090000,18355730,846,843,846,835,21791