KissMeData/001020/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,183200,101933273,874,874,874,874,1259
20230803,183100,101933273,874,874,874,874,0
20230803,183000,101933273,874,874,874,874,0
20230803,182900,101933273,874,874,874,874,0
20230803,182800,101933273,874,874,874,874,0
20230803,182700,101933273,874,874,874,874,0
20230803,182600,101933273,874,874,874,874,0
20230803,182500,101933273,874,874,874,874,0
20230803,182400,101933273,874,874,874,874,0
20230803,182300,101933273,874,874,874,874,0
20230803,182200,101933273,874,874,874,874,0
20230803,182100,101933273,874,874,874,874,0
20230803,182000,101933273,874,874,874,874,0
20230803,181900,101933273,874,874,874,874,0
20230803,181800,101933273,874,874,874,874,0
20230803,181700,101933273,874,874,874,874,0
20230803,181600,101933273,874,874,874,874,0
20230803,181500,101933273,874,874,874,874,0
20230803,181400,101933273,874,874,874,874,0
20230803,181300,101933273,874,874,874,874,0
20230803,181200,101933273,874,874,874,874,0
20230803,181100,101933273,874,874,874,874,0
20230803,181000,101933273,874,874,874,874,0
20230803,180900,101933273,874,874,874,874,0
20230803,180800,101933273,874,874,874,874,0
20230803,180700,101933273,874,874,874,874,0
20230803,180600,101933273,874,874,874,874,0
20230803,180500,101933273,874,874,874,874,0
20230803,180400,101933273,874,874,874,874,0
20230803,180300,101933273,874,874,874,874,0
20230803,180200,101933273,874,874,874,874,1259
20230803,180100,101933273,874,874,874,874,0
20230803,180000,101933273,874,874,874,874,0
20230803,175900,101933273,874,874,874,874,0
20230803,175800,101933273,874,874,874,874,0
20230803,175700,101933273,874,874,874,874,0
20230803,175600,101933273,874,874,874,874,0
20230803,175500,101933273,874,874,874,874,0
20230803,175400,101933273,874,874,874,874,0
20230803,175300,101933273,874,874,874,874,0
20230803,175200,101933273,874,874,874,874,0
20230803,175100,101933273,874,874,874,874,0
20230803,175000,101933273,874,874,874,874,0
20230803,174900,101933273,874,874,874,874,0
20230803,174800,101933273,874,874,874,874,0
20230803,174700,101933273,874,874,874,874,0
20230803,174600,101933273,874,874,874,874,0
20230803,174500,101933273,874,874,874,874,0
20230803,174400,101933273,874,874,874,874,0
20230803,174300,101933273,874,874,874,874,0
20230803,174200,101933273,874,874,874,874,0
20230803,174100,101933273,874,874,874,874,0
20230803,174000,101933273,874,874,874,874,0
20230803,173900,101933273,874,874,874,874,0
20230803,173800,101933273,874,874,874,874,0
20230803,173700,101933273,874,874,874,874,0
20230803,173600,101933273,874,874,874,874,0
20230803,173500,101933273,874,874,874,874,0
20230803,173400,101933273,874,874,874,874,0
20230803,173300,101933273,874,874,874,874,0
20230803,173200,101933273,874,874,874,874,1259
20230803,173100,101933273,874,874,874,874,0
20230803,173000,101933273,874,874,874,874,0
20230803,172900,101933273,874,874,874,874,0
20230803,172800,101933273,874,874,874,874,0
20230803,172700,101933273,874,874,874,874,0
20230803,172600,101933273,874,874,874,874,0
20230803,172500,101933273,874,874,874,874,0
20230803,172400,101933273,874,874,874,874,0
20230803,172300,101933273,874,874,874,874,0
20230803,172200,101933273,874,874,874,874,0
20230803,172100,101933273,874,874,874,874,0
20230803,172000,101933273,874,874,874,874,0
20230803,171900,101933273,874,874,874,874,0
20230803,171800,101933273,874,874,874,874,0
20230803,171700,101933273,874,874,874,874,0
20230803,171600,101933273,874,874,874,874,0
20230803,171500,101933273,874,874,874,874,0
20230803,171400,101933273,874,874,874,874,0
20230803,171300,101933273,874,874,874,874,0
20230803,171200,101933273,874,874,874,874,0
20230803,171100,101933273,874,874,874,874,0
20230803,171000,101933273,874,874,874,874,0
20230803,170900,101933273,874,874,874,874,0
20230803,170800,101933273,874,874,874,874,0
20230803,170700,101933273,874,874,874,874,0
20230803,170600,101933273,874,874,874,874,0
20230803,170500,101933273,874,874,874,874,0
20230803,170400,101933273,874,874,874,874,0
20230803,170300,101933273,874,874,874,874,0
20230803,170200,101933273,874,874,874,874,1259
20230803,170100,101933273,874,874,874,874,0
20230803,170000,101933273,874,874,874,874,0
20230803,165900,101933273,874,874,874,874,0
20230803,165800,101933273,874,874,874,874,0
20230803,165700,101933273,874,874,874,874,0
20230803,165600,101933273,874,874,874,874,0
20230803,165500,101933273,874,874,874,874,0
20230803,165400,101933273,874,874,874,874,0
20230803,165300,101933273,874,874,874,874,0
20230803,165200,101933273,874,874,874,874,0
20230803,165100,101933273,874,874,874,874,0
20230803,165000,101933273,874,874,874,874,0
20230803,164900,101933273,874,874,874,874,0
20230803,164800,101933273,874,874,874,874,0
20230803,164700,101933273,874,874,874,874,0
20230803,164600,101933273,874,874,874,874,0
20230803,164500,101933273,874,874,874,874,0
20230803,164400,101933273,874,874,874,874,0
20230803,164300,101933273,874,874,874,874,0
20230803,164200,101933273,874,874,874,874,0
20230803,164100,101933273,874,874,874,874,0
20230803,164000,101933273,874,874,874,874,0
20230803,163900,101933273,874,874,874,874,0
20230803,163800,101933273,874,874,874,874,0
20230803,163700,101933273,874,874,874,874,0
20230803,163600,101933273,874,874,874,874,0
20230803,163500,101933273,874,874,874,874,0
20230803,163400,101933273,874,874,874,874,0
20230803,163300,101933273,874,874,874,874,0
20230803,163200,101933273,874,874,874,874,1259
20230803,163100,101933273,874,874,874,874,0
20230803,163000,101933273,874,874,874,874,0
20230803,162900,101933273,874,874,874,874,0
20230803,162800,101933273,874,874,874,874,0
20230803,162700,101933273,874,874,874,874,0
20230803,162600,101933273,874,874,874,874,0
20230803,162500,101933273,874,874,874,874,0
20230803,162400,101933273,874,874,874,874,0
20230803,162300,101933273,874,874,874,874,0
20230803,162200,101933273,874,874,874,874,0
20230803,162100,101933273,874,874,874,874,0
20230803,162000,101933273,874,874,874,874,0
20230803,161900,101933273,874,874,874,874,0
20230803,161800,101933273,874,874,874,874,0
20230803,161700,101933273,874,874,874,874,0
20230803,161600,101933273,874,874,874,874,0
20230803,161500,101933273,874,874,874,874,0
20230803,161400,101933273,874,874,874,874,0
20230803,161300,101933273,874,874,874,874,0
20230803,161200,101933273,874,874,874,874,0
20230803,161100,101933273,874,874,874,874,0
20230803,161000,101933273,874,874,874,874,0
20230803,160900,101933273,874,874,874,874,0
20230803,160800,101933273,874,874,874,874,0
20230803,160700,101933273,874,874,874,874,0
20230803,160600,101933273,874,874,874,874,0
20230803,160500,101933273,874,874,874,874,0
20230803,160400,101933273,874,874,874,874,0
20230803,160300,101933273,874,874,874,874,0
20230803,160200,101933273,874,874,874,874,1259
20230803,160100,101933273,874,874,874,874,0
20230803,160000,101933273,874,874,874,874,0
20230803,155900,101933273,874,874,874,874,0
20230803,155800,101933273,874,874,874,874,0
20230803,155700,101933273,874,874,874,874,0
20230803,155600,101933273,874,874,874,874,0
20230803,155500,101933273,874,874,874,874,0
20230803,155400,101933273,874,874,874,874,0
20230803,155300,101933273,874,874,874,874,0
20230803,155200,101933273,874,874,874,874,0
20230803,155100,101933273,874,874,874,874,0
20230803,155000,101933273,874,874,874,874,0
20230803,154900,101933273,874,874,874,874,0
20230803,154800,101933273,874,874,874,874,0
20230803,154700,101933273,874,874,874,874,0
20230803,154600,101933273,874,874,874,874,0
20230803,154500,101933273,874,874,874,874,0
20230803,154400,101933273,874,874,874,874,0
20230803,154300,101933273,874,874,874,874,0
20230803,154200,101933273,874,874,874,874,0
20230803,154100,101933273,874,874,874,874,0
20230803,154000,101933273,874,874,874,874,0
20230803,153900,101933273,874,874,874,874,0
20230803,153800,101933273,874,874,874,874,0
20230803,153700,101933273,874,874,874,874,0
20230803,153600,101933273,874,874,874,874,0
20230803,153500,101933273,874,874,874,874,0
20230803,153400,101933273,874,874,874,874,0
20230803,153300,101933273,874,874,874,874,0
20230803,153200,101933273,874,874,874,874,1259
20230803,153100,101933273,874,874,874,874,0
20230803,153000,101933273,874,874,874,874,1259
20230803,152900,100832907,873,873,873,873,0
20230803,152800,100832907,873,873,873,873,0
20230803,152700,100832907,873,873,873,873,0
20230803,152600,100832907,873,873,873,873,0
20230803,152500,100832907,873,873,873,873,0
20230803,152400,100832907,873,873,873,873,0
20230803,152300,100832907,873,873,873,873,0
20230803,152200,100832907,873,873,873,873,0
20230803,152100,100832907,873,873,873,873,0
20230803,152000,100832907,873,873,873,873,0
20230803,151900,100832907,873,873,873,873,0
20230803,151800,100832907,873,873,873,873,0
20230803,151700,100832907,873,873,873,873,0
20230803,151600,100832907,873,873,873,873,0
20230803,151500,100832907,873,873,873,873,0
20230803,151400,100832907,873,873,873,873,3
20230803,151300,100830288,873,873,873,873,114
20230803,151200,100730766,871,871,871,871,0
20230803,151100,100730766,871,871,871,871,0
20230803,151000,100730766,871,871,871,871,0
20230803,150900,100730766,871,871,871,871,0
20230803,150800,100730766,871,871,871,871,0
20230803,150700,100730766,871,871,871,871,0
20230803,150600,100730766,871,871,871,871,84
20230803,150500,100657602,871,871,871,871,0
20230803,150400,100657602,871,871,871,871,56
20230803,150300,100608826,873,873,873,873,0
20230803,150200,100608826,873,873,873,873,0
20230803,150100,100608826,873,873,873,873,0
20230803,150000,100608826,873,873,873,873,1
20230803,145900,100607953,870,870,870,870,0
20230803,145800,100607953,870,870,870,870,0
20230803,145700,100607953,870,870,870,870,0
20230803,145600,100607953,870,873,873,870,242
20230803,145500,100397029,873,873,873,873,0
20230803,145400,100397029,873,873,873,873,0
20230803,145300,100397029,873,873,873,873,0
20230803,145200,100397029,873,873,873,873,0
20230803,145100,100397029,873,873,873,873,50
20230803,145000,100353379,874,874,874,874,0
20230803,144900,100353379,874,874,874,874,0
20230803,144800,100353379,874,873,874,873,53
20230803,144700,100307060,874,874,874,874,0
20230803,144600,100307060,874,874,874,874,0
20230803,144500,100307060,874,874,874,874,0
20230803,144400,100307060,874,874,874,874,0
20230803,144300,100307060,874,874,874,874,0
20230803,144200,100307060,874,874,874,874,0
20230803,144100,100307060,874,874,874,874,0
20230803,144000,100307060,874,874,874,874,0
20230803,143900,100307060,874,874,874,874,1
20230803,143800,100306186,874,874,874,874,310
20230803,143700,100035246,874,874,874,874,0
20230803,143600,100035246,874,874,874,874,686
20230803,143500,99435682,875,875,875,875,0
20230803,143400,99435682,875,875,875,875,0
20230803,143300,99435682,875,875,875,875,0
20230803,143200,99435682,875,875,875,875,0
20230803,143100,99435682,875,875,875,875,57
20230803,143000,99385807,875,875,875,875,1
20230803,142900,99384932,875,875,875,875,0
20230803,142800,99384932,875,875,875,875,7
20230803,142700,99378807,875,875,875,875,0
20230803,142600,99378807,875,875,875,875,0
20230803,142500,99378807,875,875,875,875,1
20230803,142400,99377932,875,875,876,875,584
20230803,142300,98866864,874,873,874,873,1323
20230803,142200,97710563,873,873,873,873,1
20230803,142100,97709690,873,874,874,873,2
20230803,142000,97707943,873,873,873,873,0
20230803,141900,97707943,873,873,873,873,1
20230803,141800,97707070,873,873,873,873,1
20230803,141700,97706197,873,873,873,873,0
20230803,141600,97706197,873,873,873,873,0
20230803,141500,97706197,873,873,873,873,1
20230803,141400,97705324,873,873,873,873,115
20230803,141300,97604929,873,873,873,873,0
20230803,141200,97604929,873,871,873,870,2001
20230803,141100,95863873,871,871,871,871,0
20230803,141000,95863873,871,871,871,871,200
20230803,140900,95689673,871,871,871,871,0
20230803,140800,95689673,871,871,871,871,0
20230803,140700,95689673,871,871,871,871,0
20230803,140600,95689673,871,871,871,871,5747
20230803,140500,90684036,871,871,871,871,0
20230803,140400,90684036,871,871,871,871,213
20230803,140300,90498513,871,871,871,871,0
20230803,140200,90498513,871,871,871,871,4791
20230803,140100,86325552,871,871,871,871,0
20230803,140000,86325552,871,871,871,871,0
20230803,135900,86325552,871,871,871,871,0
20230803,135800,86325552,871,871,871,871,0
20230803,135700,86325552,871,871,871,871,1718
20230803,135600,84829174,871,871,871,871,0
20230803,135500,84829174,871,871,871,871,172
20230803,135400,84679362,870,870,870,870,0
20230803,135300,84679362,870,870,870,870,200
20230803,135200,84505362,869,869,869,869,0
20230803,135100,84505362,869,869,869,869,0
20230803,135000,84505362,869,869,869,869,0
20230803,134900,84505362,869,869,869,869,0
20230803,134800,84505362,869,869,869,869,0
20230803,134700,84505362,869,869,869,869,0
20230803,134600,84505362,869,869,869,869,0
20230803,134500,84505362,869,869,869,869,0
20230803,134400,84505362,869,869,869,869,0
20230803,134300,84505362,869,869,869,869,78
20230803,134200,84437580,866,866,866,866,5
20230803,134100,84433250,869,869,869,869,432
20230803,134000,84057842,866,866,866,866,12
20230803,133900,84047450,865,865,865,865,0
20230803,133800,84047450,865,865,865,865,0
20230803,133700,84047450,865,865,865,865,18
20230803,133600,84031880,865,865,865,865,291
20230803,133500,83780165,865,865,865,865,5
20230803,133400,83775840,865,865,865,865,4
20230803,133300,83772380,865,865,865,865,5
20230803,133200,83768055,865,865,865,865,4
20230803,133100,83764595,865,865,865,865,5
20230803,133000,83760270,865,865,865,865,4
20230803,132900,83756810,865,865,865,865,5
20230803,132800,83752485,865,865,865,865,4
20230803,132700,83749025,865,865,865,865,5
20230803,132600,83744700,865,865,865,865,4
20230803,132500,83741240,865,865,865,865,5
20230803,132400,83736915,865,865,865,865,146
20230803,132300,83610625,865,865,865,865,5
20230803,132200,83606300,865,865,865,865,4
20230803,132100,83602840,865,865,865,865,5
20230803,132000,83598515,865,865,865,865,4
20230803,131900,83595055,865,865,865,865,5
20230803,131800,83590730,865,863,865,863,281
20230803,131700,83348219,863,863,863,863,5
20230803,131600,83343904,863,863,863,863,4
20230803,131500,83340452,863,863,863,863,10
20230803,131400,83331822,863,863,863,863,4
20230803,131300,83328370,862,862,862,862,483
20230803,131200,82912024,862,862,862,862,5
20230803,131100,82907714,861,861,861,861,862
20230803,131000,82165532,861,861,861,861,5
20230803,130900,82161227,861,861,861,861,4
20230803,130800,82157783,861,861,861,861,5
20230803,130700,82153478,861,861,861,861,5
20230803,130600,82149173,861,861,861,861,5
20230803,130500,82144868,861,861,861,861,4
20230803,130400,82141424,861,861,861,861,5
20230803,130300,82137119,861,861,861,861,4
20230803,130200,82133675,861,861,861,861,5
20230803,130100,82129370,861,859,861,859,545
20230803,130000,81661207,861,861,861,861,5
20230803,125900,81656902,861,861,861,861,4
20230803,125800,81653458,861,861,861,861,5
20230803,125700,81649153,861,859,861,859,5
20230803,125600,81644850,861,861,861,861,5
20230803,125500,81640545,861,861,861,861,4
20230803,125400,81637101,861,861,861,861,100
20230803,125300,81551001,861,861,861,861,4
20230803,125200,81547557,861,861,861,861,5
20230803,125100,81543252,861,861,861,861,4
20230803,125000,81539808,861,861,861,861,5
20230803,124900,81535503,861,861,861,861,4
20230803,124800,81532059,861,861,861,861,5
20230803,124700,81527754,861,861,861,861,4
20230803,124600,81524310,861,861,861,861,5
20230803,124500,81520005,861,861,861,861,4
20230803,124400,81516561,861,861,861,861,5
20230803,124300,81512256,861,861,861,861,4
20230803,124200,81508812,861,861,861,861,5
20230803,124100,81504507,861,861,861,861,5
20230803,124000,81500202,861,861,861,861,4
20230803,123900,81496758,861,861,861,861,5
20230803,123800,81492453,861,861,861,861,4
20230803,123700,81489009,861,861,861,861,5
20230803,123600,81484704,861,861,861,861,4
20230803,123500,81481260,861,861,861,861,6
20230803,123400,81476094,861,861,861,861,4
20230803,123300,81472650,861,856,861,856,605
20230803,123200,80954745,861,861,861,861,4
20230803,123100,80951301,861,861,861,861,5
20230803,123000,80946996,861,861,861,861,4
20230803,122900,80943552,861,861,861,861,5
20230803,122800,80939247,861,859,861,859,895
20230803,122700,80170434,861,855,861,851,1054
20230803,122600,79273095,861,861,861,861,4
20230803,122500,79269651,863,863,863,863,5
20230803,122400,79265336,863,863,863,863,4
20230803,122300,79261884,860,860,860,860,1627
20230803,122200,77862664,860,860,860,860,34
20230803,122100,77833424,860,860,860,860,5
20230803,122000,77829124,860,860,860,860,4
20230803,121900,77825684,860,860,860,860,5
20230803,121800,77821384,860,860,860,860,33
20230803,121700,77793004,860,860,860,860,5
20230803,121600,77788704,860,860,860,860,4
20230803,121500,77785264,860,860,860,860,5
20230803,121400,77780964,860,860,860,860,304
20230803,121300,77519524,860,860,860,860,5
20230803,121200,77515224,860,860,860,860,4
20230803,121100,77511784,860,860,860,860,5
20230803,121000,77507484,860,860,860,860,4
20230803,120900,77504044,860,860,860,860,13
20230803,120800,77492864,860,860,860,860,15
20230803,120700,77479964,860,860,860,860,4
20230803,120600,77476524,860,860,860,860,5
20230803,120500,77472224,860,860,860,860,204
20230803,120400,77296784,860,860,860,860,5
20230803,120300,77292484,860,860,860,860,4
20230803,120200,77289044,860,860,860,860,5
20230803,120100,77284744,860,860,860,860,4
20230803,120000,77281304,860,860,860,860,5
20230803,115900,77277004,860,860,860,860,4
20230803,115800,77273564,860,860,860,860,5
20230803,115700,77269264,860,860,860,860,4
20230803,115600,77265824,860,860,860,860,63
20230803,115500,77211644,860,860,860,860,4
20230803,115400,77208204,860,860,860,860,5
20230803,115300,77203904,860,854,860,854,1004
20230803,115200,76346464,860,854,860,854,11
20230803,115100,76337040,860,860,860,860,4
20230803,115000,76333600,860,860,860,860,63
20230803,114900,76279420,852,860,860,852,24
20230803,114800,76258940,860,860,860,860,5
20230803,114700,76254640,860,860,860,860,4
20230803,114600,76251200,860,860,860,860,5
20230803,114500,76246900,860,860,860,860,4
20230803,114400,76243460,860,860,860,860,5
20230803,114300,76239160,860,860,860,860,4
20230803,114200,76235720,860,860,860,860,14
20230803,114100,76223680,860,860,860,860,4
20230803,114000,76220240,860,860,860,860,5
20230803,113900,76215940,860,860,860,860,14
20230803,113800,76203900,860,860,860,860,5
20230803,113700,76199600,858,860,860,858,8
20230803,113600,76192726,858,860,860,858,844
20230803,113500,75468566,860,860,860,860,5
20230803,113400,75464266,860,860,860,860,4
20230803,113300,75460826,860,860,860,860,227
20230803,113200,75265606,860,858,860,858,9837
20230803,113100,66806797,859,858,859,858,140
20230803,113000,66686672,858,858,858,858,4
20230803,112900,66683240,858,858,858,858,5
20230803,112800,66678950,858,858,858,858,4
20230803,112700,66675518,858,858,858,858,5
20230803,112600,66671228,858,858,858,858,4
20230803,112500,66667796,859,859,859,859,5
20230803,112400,66663501,859,859,859,859,4
20230803,112300,66660065,859,859,859,859,5
20230803,112200,66655770,859,859,859,859,4
20230803,112100,66652334,859,859,859,859,5
20230803,112000,66648039,859,859,859,859,12
20230803,111900,66637731,859,859,859,851,40006
20230803,111800,32577235,865,864,865,864,4
20230803,111700,32573777,859,865,865,859,77
20230803,111600,32507604,865,865,865,865,4
20230803,111500,32504144,865,865,865,865,5
20230803,111400,32499819,865,865,865,865,4
20230803,111300,32496359,865,865,865,865,5
20230803,111200,32492034,865,859,865,859,28
20230803,111100,32467958,865,864,865,864,1741
20230803,111000,30963729,865,865,865,865,4
20230803,110900,30960269,865,865,865,865,5
20230803,110800,30955944,865,865,865,865,4
20230803,110700,30952484,865,865,865,865,5
20230803,110600,30948159,865,865,865,865,5
20230803,110500,30943834,865,865,865,865,4
20230803,110400,30940374,865,865,865,865,28
20230803,110300,30916154,865,859,865,859,5
20230803,110200,30911835,859,857,859,852,1460
20230803,110100,29663601,858,858,858,858,42
20230803,110000,29627565,859,859,859,859,5
20230803,105900,29623270,859,859,859,859,14
20230803,105800,29611244,860,862,862,858,539
20230803,105700,29147103,865,865,865,865,4
20230803,105600,29143643,865,865,865,865,5
20230803,105500,29139318,865,865,865,865,4
20230803,105400,29135858,865,865,865,865,5
20230803,105300,29131533,865,865,865,865,4
20230803,105200,29128073,865,865,865,865,5
20230803,105100,29123748,865,865,865,865,204
20230803,105000,28947288,865,865,865,865,5
20230803,104900,28942963,865,865,865,865,4
20230803,104800,28939503,865,865,865,865,5
20230803,104700,28935178,865,865,865,865,4
20230803,104600,28931718,865,865,865,865,5
20230803,104500,28927393,865,865,865,865,4
20230803,104400,28923933,865,865,865,865,11
20230803,104300,28914418,865,865,865,865,4
20230803,104200,28910958,865,865,865,865,5
20230803,104100,28906633,865,865,865,865,49
20230803,104000,28864248,865,865,865,865,5
20230803,103900,28859923,865,865,865,865,24
20230803,103800,28839163,865,865,865,865,45
20230803,103700,28800238,865,865,865,865,83
20230803,103600,28728443,865,865,865,865,22
20230803,103500,28709413,865,865,865,865,800
20230803,103400,28017413,866,866,866,866,0
20230803,103300,28017413,866,865,866,865,422
20230803,103200,27651983,865,865,865,865,22
20230803,103100,27632953,865,865,865,865,537
20230803,103000,27168448,865,865,865,865,4
20230803,102900,27164988,865,865,865,865,5
20230803,102800,27160663,865,865,865,865,4
20230803,102700,27157203,865,869,869,864,9408
20230803,102600,19028681,865,865,865,865,1604
20230803,102500,17641221,865,865,865,865,0
20230803,102400,17641221,865,865,865,865,89
20230803,102300,17564236,870,870,870,870,0
20230803,102200,17564236,870,870,870,870,0
20230803,102100,17564236,870,870,870,870,2
20230803,102000,17562496,865,865,865,865,336
20230803,101900,17271856,865,865,865,865,5
20230803,101800,17267531,865,865,865,865,5
20230803,101700,17263206,865,865,865,865,5
20230803,101600,17258881,865,865,865,865,4
20230803,101500,17255421,865,865,865,865,10
20230803,101400,17246771,865,865,865,865,8
20230803,101300,17239851,865,865,865,865,5
20230803,101200,17235526,865,865,865,865,4
20230803,101100,17232066,865,865,865,865,5
20230803,101000,17227741,865,865,865,865,4
20230803,100900,17224281,865,865,865,865,5
20230803,100800,17219956,865,865,865,865,4
20230803,100700,17216496,865,864,865,864,379
20230803,100600,16889035,865,865,865,865,4
20230803,100500,16885575,865,865,865,864,259
20230803,100400,16661662,867,868,868,867,425
20230803,100300,16293135,868,871,871,868,71
20230803,100200,16231504,870,869,870,869,1351
20230803,100100,15056245,869,869,869,869,1
20230803,100000,15055376,867,865,867,865,412
20230803,095900,14698208,867,866,867,866,110
20230803,095800,14602947,866,866,866,866,0
20230803,095700,14602947,866,866,866,866,0
20230803,095600,14602947,866,866,866,866,1
20230803,095500,14602081,865,865,865,865,0
20230803,095400,14602081,865,865,865,865,0
20230803,095300,14602081,865,864,865,864,1588
20230803,095200,13228462,865,865,865,865,5
20230803,095100,13224137,865,865,865,865,4
20230803,095000,13220677,865,865,865,865,5
20230803,094900,13216352,865,865,865,865,4
20230803,094800,13212892,865,865,865,865,35
20230803,094700,13182617,865,865,865,865,4
20230803,094600,13179157,865,865,865,865,5
20230803,094500,13174832,865,865,865,865,5
20230803,094400,13170507,865,865,865,865,5
20230803,094300,13166182,865,865,865,865,4
20230803,094200,13162722,865,865,865,865,5
20230803,094100,13158397,865,865,865,865,34
20230803,094000,13128987,865,865,865,865,5
20230803,093900,13124662,865,864,865,864,593
20230803,093800,12612306,865,865,865,865,5
20230803,093700,12607981,865,865,865,865,70
20230803,093600,12547431,865,865,865,865,45
20230803,093500,12508506,865,865,865,865,4
20230803,093400,12505046,865,865,865,865,6
20230803,093300,12499856,865,865,865,865,5
20230803,093200,12495531,865,865,865,865,256
20230803,093100,12274091,865,865,865,865,5
20230803,093000,12269766,865,865,865,864,14
20230803,092900,12257665,864,864,864,864,878
20230803,092800,11499073,864,864,864,864,4
20230803,092700,11495617,864,864,864,864,5
20230803,092600,11491297,864,864,864,864,4
20230803,092500,11487841,864,864,864,864,14
20230803,092400,11475745,864,864,864,864,18
20230803,092300,11460193,865,857,865,857,8
20230803,092200,11453289,865,865,865,865,4
20230803,092100,11449829,865,865,865,865,5
20230803,092000,11445504,856,852,856,852,2941
20230803,091900,8931049,852,852,852,852,5
20230803,091800,8926789,852,852,852,852,4
20230803,091700,8923381,852,852,852,852,5
20230803,091600,8919121,853,852,853,852,11
20230803,091500,8909745,853,852,853,852,15
20230803,091400,8896960,854,854,854,854,4
20230803,091300,8893544,854,854,854,854,6
20230803,091200,8888420,854,854,854,854,4
20230803,091100,8885004,855,849,856,848,3527
20230803,091000,5873266,855,855,855,849,1749
20230803,090900,4388143,855,855,855,855,5
20230803,090800,4383868,855,849,855,849,9
20230803,090700,4376203,855,855,855,855,5
20230803,090600,4371928,855,850,855,849,652
20230803,090500,3817944,855,855,855,855,169
20230803,090400,3673449,855,850,855,850,9
20230803,090300,3665779,855,855,855,850,1123
20230803,090200,2711116,855,850,855,850,244
20230803,090100,2503696,855,855,855,851,16
20230803,090000,2490020,856,856,856,850,2909