KissMeData/012170/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185300,481966596,753,753,753,753,20658
20230801,185200,481966596,753,753,753,753,0
20230801,185100,481966596,753,753,753,753,0
20230801,185000,481966596,753,753,753,753,0
20230801,184900,481966596,753,753,753,753,0
20230801,184800,481966596,753,753,753,753,0
20230801,184700,481966596,753,753,753,753,0
20230801,184600,481966596,753,753,753,753,0
20230801,184500,481966596,753,753,753,753,0
20230801,184400,481966596,753,753,753,753,0
20230801,184300,481966596,753,753,753,753,0
20230801,184200,481966596,753,753,753,753,0
20230801,184100,481966596,753,753,753,753,0
20230801,184000,481966596,753,753,753,753,0
20230801,183900,481966596,753,753,753,753,0
20230801,183800,481966596,753,753,753,753,0
20230801,183700,481966596,753,753,753,753,0
20230801,183600,481966596,753,753,753,753,0
20230801,183500,481966596,753,753,753,753,0
20230801,183400,481966596,753,753,753,753,0
20230801,183300,481966596,753,753,753,753,0
20230801,183200,481966596,753,753,753,753,0
20230801,183100,481966596,753,753,753,753,0
20230801,183000,481966596,753,753,753,753,0
20230801,182900,481966596,753,753,753,753,0
20230801,182800,481966596,753,753,753,753,0
20230801,182700,481966596,753,753,753,753,0
20230801,182600,481966596,753,753,753,753,0
20230801,182500,481966596,753,753,753,753,0
20230801,182400,481966596,753,753,753,753,0
20230801,182300,481966596,753,753,753,753,20658
20230801,182200,481966596,753,753,753,753,0
20230801,182100,481966596,753,753,753,753,0
20230801,182000,481966596,753,753,753,753,0
20230801,181900,481966596,753,753,753,753,0
20230801,181800,481966596,753,753,753,753,0
20230801,181700,481966596,753,753,753,753,0
20230801,181600,481966596,753,753,753,753,0
20230801,181500,481966596,753,753,753,753,0
20230801,181400,481966596,753,753,753,753,0
20230801,181300,481966596,753,753,753,753,0
20230801,181200,481966596,753,753,753,753,0
20230801,181100,481966596,753,753,753,753,0
20230801,181000,481966596,753,753,753,753,0
20230801,180900,481966596,753,753,753,753,0
20230801,180800,481966596,753,753,753,753,0
20230801,180700,481966596,753,753,753,753,0
20230801,180600,481966596,753,753,753,753,0
20230801,180500,481966596,753,753,753,753,0
20230801,180400,481966596,753,753,753,753,0
20230801,180300,481966596,753,753,753,753,0
20230801,180200,481966596,753,753,753,753,0
20230801,180100,481966596,753,753,753,753,0
20230801,180000,481966596,753,753,753,753,0
20230801,175900,481966596,753,753,753,753,0
20230801,175800,481966596,753,753,753,753,0
20230801,175700,481966596,753,753,753,753,0
20230801,175600,481966596,753,753,753,753,0
20230801,175500,481966596,753,753,753,753,0
20230801,175400,481966596,753,753,753,753,0
20230801,175300,481966596,753,753,753,753,20658
20230801,175200,481966596,753,753,753,753,0
20230801,175100,481966596,753,753,753,753,0
20230801,175000,481966596,753,753,753,753,0
20230801,174900,481966596,753,753,753,753,0
20230801,174800,481966596,753,753,753,753,0
20230801,174700,481966596,753,753,753,753,0
20230801,174600,481966596,753,753,753,753,0
20230801,174500,481966596,753,753,753,753,0
20230801,174400,481966596,753,753,753,753,0
20230801,174300,481966596,753,753,753,753,0
20230801,174200,481966596,753,753,753,753,0
20230801,174100,481966596,753,753,753,753,0
20230801,174000,481966596,753,753,753,753,0
20230801,173900,481966596,753,753,753,753,0
20230801,173800,481966596,753,753,753,753,0
20230801,173700,481966596,753,753,753,753,0
20230801,173600,481966596,753,753,753,753,0
20230801,173500,481966596,753,753,753,753,0
20230801,173400,481966596,753,753,753,753,0
20230801,173300,481966596,753,753,753,753,0
20230801,173200,481966596,753,753,753,753,0
20230801,173100,481966596,753,753,753,753,0
20230801,173000,481966596,753,753,753,753,0
20230801,172900,481966596,753,753,753,753,0
20230801,172800,481966596,753,753,753,753,0
20230801,172700,481966596,753,753,753,753,0
20230801,172600,481966596,753,753,753,753,0
20230801,172500,481966596,753,753,753,753,0
20230801,172400,481966596,753,753,753,753,0
20230801,172300,481966596,753,753,753,753,20658
20230801,172200,481966596,753,753,753,753,0
20230801,172100,481966596,753,753,753,753,0
20230801,172000,481966596,753,753,753,753,0
20230801,171900,481966596,753,753,753,753,0
20230801,171800,481966596,753,753,753,753,0
20230801,171700,481966596,753,753,753,753,0
20230801,171600,481966596,753,753,753,753,0
20230801,171500,481966596,753,753,753,753,0
20230801,171400,481966596,753,753,753,753,0
20230801,171300,481966596,753,753,753,753,0
20230801,171200,481966596,753,753,753,753,0
20230801,171100,481966596,753,753,753,753,0
20230801,171000,481966596,753,753,753,753,0
20230801,170900,481966596,753,753,753,753,0
20230801,170800,481966596,753,753,753,753,0
20230801,170700,481966596,753,753,753,753,0
20230801,170600,481966596,753,753,753,753,0
20230801,170500,481966596,753,753,753,753,0
20230801,170400,481966596,753,753,753,753,0
20230801,170300,481966596,753,753,753,753,0
20230801,170200,481966596,753,753,753,753,0
20230801,170100,481966596,753,753,753,753,0
20230801,170000,481966596,753,753,753,753,0
20230801,165900,481966596,753,753,753,753,0
20230801,165800,481966596,753,753,753,753,0
20230801,165700,481966596,753,753,753,753,0
20230801,165600,481966596,753,753,753,753,0
20230801,165500,481966596,753,753,753,753,0
20230801,165400,481966596,753,753,753,753,0
20230801,165300,481966596,753,753,753,753,20658
20230801,165200,481966596,753,753,753,753,0
20230801,165100,481966596,753,753,753,753,0
20230801,165000,481966596,753,753,753,753,0
20230801,164900,481966596,753,753,753,753,0
20230801,164800,481966596,753,753,753,753,0
20230801,164700,481966596,753,753,753,753,0
20230801,164600,481966596,753,753,753,753,0
20230801,164500,481966596,753,753,753,753,0
20230801,164400,481966596,753,753,753,753,0
20230801,164300,481966596,753,753,753,753,0
20230801,164200,481966596,753,753,753,753,0
20230801,164100,481966596,753,753,753,753,0
20230801,164000,481966596,753,753,753,753,0
20230801,163900,481966596,753,753,753,753,0
20230801,163800,481966596,753,753,753,753,0
20230801,163700,481966596,753,753,753,753,0
20230801,163600,481966596,753,753,753,753,0
20230801,163500,481966596,753,753,753,753,0
20230801,163400,481966596,753,753,753,753,0
20230801,163300,481966596,753,753,753,753,0
20230801,163200,481966596,753,753,753,753,0
20230801,163100,481966596,753,753,753,753,0
20230801,163000,481966596,753,753,753,753,0
20230801,162900,481966596,753,753,753,753,0
20230801,162800,481966596,753,753,753,753,0
20230801,162700,481966596,753,753,753,753,0
20230801,162600,481966596,753,753,753,753,0
20230801,162500,481966596,753,753,753,753,0
20230801,162400,481966596,753,753,753,753,0
20230801,162300,481966596,753,753,753,753,20658
20230801,162200,481966596,753,753,753,753,0
20230801,162100,481966596,753,753,753,753,0
20230801,162000,481966596,753,753,753,753,0
20230801,161900,481966596,753,753,753,753,0
20230801,161800,481966596,753,753,753,753,0
20230801,161700,481966596,753,753,753,753,0
20230801,161600,481966596,753,753,753,753,0
20230801,161500,481966596,753,753,753,753,0
20230801,161400,481966596,753,753,753,753,0
20230801,161300,481966596,753,753,753,753,0
20230801,161200,481966596,753,753,753,753,0
20230801,161100,481966596,753,753,753,753,0
20230801,161000,481966596,753,753,753,753,0
20230801,160900,481966596,753,753,753,753,0
20230801,160800,481966596,753,753,753,753,0
20230801,160700,481966596,753,753,753,753,0
20230801,160600,481966596,753,753,753,753,0
20230801,160500,481966596,753,753,753,753,0
20230801,160400,481966596,753,753,753,753,0
20230801,160300,481966596,753,753,753,753,0
20230801,160200,481966596,753,753,753,753,0
20230801,160100,481966596,753,753,753,753,0
20230801,160000,481966596,753,753,753,753,0
20230801,155900,481966596,753,753,753,753,0
20230801,155800,481966596,753,753,753,753,0
20230801,155700,481966596,753,753,753,753,0
20230801,155600,481966596,753,753,753,753,0
20230801,155500,481966596,753,753,753,753,0
20230801,155400,481966596,753,753,753,753,0
20230801,155300,481966596,753,753,753,753,20658
20230801,155200,481966596,753,753,753,753,0
20230801,155100,481966596,753,753,753,753,0
20230801,155000,481966596,753,753,753,753,0
20230801,154900,481966596,753,753,753,753,0
20230801,154800,481966596,753,753,753,753,0
20230801,154700,481966596,753,753,753,753,0
20230801,154600,481966596,753,753,753,753,0
20230801,154500,481966596,753,753,753,753,0
20230801,154400,481966596,753,753,753,753,0
20230801,154300,481966596,753,753,753,753,0
20230801,154200,481966596,753,753,753,753,0
20230801,154100,481966596,753,753,753,753,0
20230801,154000,481966596,753,753,753,753,0
20230801,153900,481966596,753,753,753,753,0
20230801,153800,481966596,753,753,753,753,0
20230801,153700,481966596,753,753,753,753,0
20230801,153600,481966596,753,753,753,753,0
20230801,153500,481966596,753,753,753,753,0
20230801,153400,481966596,753,753,753,753,0
20230801,153300,481966596,753,753,753,753,0
20230801,153200,481966596,753,753,753,753,0
20230801,153100,481966596,753,753,753,753,0
20230801,153000,481966596,753,753,753,753,20658
20230801,152900,466411122,777,777,777,777,0
20230801,152800,466411122,777,777,777,777,0
20230801,152700,466411122,777,777,777,777,0
20230801,152600,466411122,777,777,777,777,0
20230801,152500,466411122,777,777,777,777,0
20230801,152400,466411122,777,777,777,777,0
20230801,152300,466411122,777,777,777,777,0
20230801,152200,466411122,777,777,777,777,0
20230801,152100,466411122,777,777,777,777,0
20230801,152000,466411122,777,777,777,777,0
20230801,151900,466411122,777,777,780,775,4314
20230801,151800,463058631,777,780,780,775,788
20230801,151700,462446353,780,778,780,773,4008
20230801,151600,459337894,778,778,780,778,2786
20230801,151500,457170237,778,779,780,778,5473
20230801,151400,452908690,779,779,779,778,689
20230801,151300,452371960,778,784,784,778,2162
20230801,151200,450685674,780,781,783,778,24823
20230801,151100,431346036,781,785,788,781,3181
20230801,151000,428861548,780,792,792,780,15008
20230801,150900,417125202,791,791,791,791,35
20230801,150800,417097517,792,792,792,792,0
20230801,150700,417097517,792,792,792,792,2
20230801,150600,417095933,793,793,793,793,1000
20230801,150500,416302933,793,792,793,792,6
20230801,150400,416298179,793,792,793,792,8
20230801,150300,416291839,793,793,793,793,100
20230801,150200,416212539,793,793,793,793,4
20230801,150100,416209367,793,793,793,793,6
20230801,150000,416204609,793,787,793,787,24
20230801,145900,416185650,786,786,786,786,18
20230801,145800,416171502,786,792,792,780,10004
20230801,145700,408351808,793,792,793,792,166
20230801,145600,408220317,792,788,792,788,627
20230801,145500,407725521,788,794,794,788,11825
20230801,145400,398388798,794,793,794,793,1829
20230801,145300,396938400,794,794,794,793,493
20230801,145200,396547055,794,790,794,790,232
20230801,145100,396363375,790,790,790,790,2161
20230801,145000,394656185,790,790,790,790,100
20230801,144900,394577185,790,790,790,790,150
20230801,144800,394458685,790,790,790,790,2739
20230801,144700,392294875,790,790,790,790,1500
20230801,144600,391109875,790,793,793,790,3218
20230801,144500,388567001,793,793,793,793,0
20230801,144400,388567001,793,793,793,793,0
20230801,144300,388567001,793,793,793,793,94
20230801,144200,388492459,793,793,793,793,31
20230801,144100,388467876,793,793,793,793,20
20230801,144000,388452016,793,793,793,793,826
20230801,143900,387796998,794,791,794,786,11090
20230801,143800,379061345,797,797,797,797,0
20230801,143700,379061345,797,797,797,797,1
20230801,143600,379060548,790,795,795,790,10000
20230801,143500,371153422,797,797,797,797,0
20230801,143400,371153422,797,797,797,797,10
20230801,143300,371145452,797,797,797,797,1
20230801,143200,371144655,794,794,794,794,3675
20230801,143100,368226705,794,796,796,794,6393
20230801,143000,363149289,796,794,796,794,5137
20230801,142900,359064204,789,789,789,789,279
20230801,142800,358844073,789,797,797,789,10040
20230801,142700,350912629,792,792,792,792,0
20230801,142600,350912629,792,797,797,792,10020
20230801,142500,342969788,795,795,795,795,0
20230801,142400,342969788,795,795,795,795,0
20230801,142300,342969788,795,800,800,795,10000
20230801,142200,335013753,800,800,800,800,0
20230801,142100,335013753,800,800,800,800,0
20230801,142000,335013753,800,800,800,800,0
20230801,141900,335013753,800,801,801,800,10000
20230801,141800,327013724,809,802,809,802,34
20230801,141700,326986302,802,800,802,800,31596
20230801,141600,301709261,800,800,800,800,2492
20230801,141500,299715661,800,800,800,800,0
20230801,141400,299715661,800,800,800,800,500
20230801,141300,299315661,800,800,800,800,550
20230801,141200,298875661,800,800,800,800,300
20230801,141100,298635661,800,800,800,800,11878
20230801,141000,289133261,800,800,800,800,226
20230801,140900,288952461,800,800,800,800,511
20230801,140800,288543661,800,800,800,800,379
20230801,140700,288240461,800,800,800,800,500
20230801,140600,287840461,800,800,800,800,777
20230801,140500,287218861,800,800,800,800,50
20230801,140400,287178861,800,800,800,800,195
20230801,140300,287022861,800,800,800,800,0
20230801,140200,287022861,800,800,800,800,1029
20230801,140100,286199661,799,799,799,799,0
20230801,140000,286199661,799,799,799,799,74
20230801,135900,286140535,799,799,799,799,0
20230801,135800,286140535,799,799,799,799,0
20230801,135700,286140535,799,799,799,799,21
20230801,135600,286123756,800,800,800,800,160
20230801,135500,285995756,799,799,799,799,0
20230801,135400,285995756,799,799,799,799,580
20230801,135300,285532336,800,799,800,799,1500
20230801,135200,284333322,795,795,795,795,0
20230801,135100,284333322,795,795,795,795,0
20230801,135000,284333322,795,795,795,795,0
20230801,134900,284333322,795,795,795,795,0
20230801,134800,284333322,795,795,795,795,0
20230801,134700,284333322,795,795,795,795,0
20230801,134600,284333322,795,799,799,795,1022
20230801,134500,283519806,798,798,798,798,200
20230801,134400,283360206,798,799,799,798,1300
20230801,134300,282322606,799,799,799,799,200
20230801,134200,282162806,799,799,799,799,0
20230801,134100,282162806,799,799,799,799,0
20230801,134000,282162806,799,799,799,799,1
20230801,133900,282162007,799,799,799,799,1
20230801,133800,282161208,799,798,799,798,330
20230801,133700,281897559,798,797,798,797,2080
20230801,133600,280239719,797,797,797,796,3098
20230801,133500,277770691,797,799,799,797,1110
20230801,133400,276884621,800,799,800,798,59
20230801,133300,276837449,798,797,798,797,22
20230801,133200,276819914,797,797,797,797,10
20230801,133100,276811944,796,795,796,795,202
20230801,133000,276651352,795,795,795,795,113
20230801,132900,276561517,795,794,795,794,35
20230801,132800,276533696,795,795,795,795,0
20230801,132700,276533696,795,794,795,794,115
20230801,132600,276442291,794,793,794,793,82
20230801,132500,276377264,793,793,793,792,153
20230801,132400,276256017,793,794,794,792,2016
20230801,132300,274657399,794,794,794,794,231
20230801,132200,274473985,794,796,796,793,10178
20230801,132100,266380544,796,796,796,796,102
20230801,132000,266299352,797,796,797,796,96
20230801,131900,266222921,796,797,797,796,1279
20230801,131800,265204834,796,796,796,796,0
20230801,131700,265204834,796,796,796,796,2097
20230801,131600,263535622,796,796,796,796,0
20230801,131500,263535622,796,796,796,796,0
20230801,131400,263535622,796,796,796,796,0
20230801,131300,263535622,796,797,797,796,1207
20230801,131200,262573644,797,797,797,797,118
20230801,131100,262479598,797,797,797,797,50
20230801,131000,262439748,796,796,796,796,0
20230801,130900,262439748,796,796,796,796,0
20230801,130800,262439748,796,796,796,796,4783
20230801,130700,258632480,796,800,800,795,15218
20230801,130600,246498581,804,804,804,804,0
20230801,130500,246498581,804,801,804,801,5
20230801,130400,246494564,800,799,800,799,3
20230801,130300,246492165,800,800,800,800,304
20230801,130200,246248965,800,800,800,800,0
20230801,130100,246248965,800,800,800,800,366
20230801,130000,245956165,799,803,803,799,5708
20230801,125900,241391427,803,803,803,803,50
20230801,125800,241351277,804,804,804,804,1000
20230801,125700,240547277,804,805,807,803,5009
20230801,125600,236515041,805,805,805,805,0
20230801,125500,236515041,805,805,805,805,0
20230801,125400,236515041,805,805,805,805,100
20230801,125300,236434541,805,804,805,804,43
20230801,125200,236399968,804,804,804,804,110
20230801,125100,236311528,804,804,804,804,0
20230801,125000,236311528,804,804,804,804,0
20230801,124900,236311528,804,804,804,804,100
20230801,124800,236231128,804,804,804,804,0
20230801,124700,236231128,804,800,804,799,13004
20230801,124600,225827911,800,799,800,799,2248
20230801,124500,224029515,800,800,800,800,500
20230801,124400,223629515,799,799,799,799,0
20230801,124300,223629515,799,800,800,799,301
20230801,124200,223388716,799,803,803,799,3960
20230801,124100,220220705,804,800,804,800,6228
20230801,124000,215238045,800,800,800,800,3
20230801,123900,215235645,799,799,799,799,400
20230801,123800,214916045,799,799,799,799,0
20230801,123700,214916045,799,803,803,799,3838
20230801,123600,211838734,804,804,804,804,6
20230801,123500,211833910,803,802,803,802,53
20230801,123400,211791352,800,800,800,800,0
20230801,123300,211791352,800,800,800,800,0
20230801,123200,211791352,800,800,800,800,0
20230801,123100,211791352,800,800,800,800,0
20230801,123000,211791352,800,802,802,800,4000
20230801,122900,208590310,800,800,800,800,0
20230801,122800,208590310,800,807,807,800,10000
20230801,122700,200573193,812,812,812,812,0
20230801,122600,200573193,812,812,812,812,0
20230801,122500,200573193,812,809,812,809,3
20230801,122400,200570761,804,804,804,804,1
20230801,122300,200569957,800,807,807,800,3360
20230801,122200,197878061,807,807,807,807,0
20230801,122100,197878061,807,813,813,807,6677
20230801,122000,192467291,810,809,813,809,4265
20230801,121900,189012942,809,807,809,807,29
20230801,121800,188989518,807,807,807,807,0
20230801,121700,188989518,807,807,807,807,1
20230801,121600,188988711,805,808,808,805,10001
20230801,121500,180937893,806,805,806,805,185
20230801,121400,180788790,805,805,806,805,90
20230801,121300,180716339,805,805,805,805,1
20230801,121200,180715534,804,804,804,804,25
20230801,121100,180695434,804,804,804,804,0
20230801,121000,180695434,804,804,804,804,0
20230801,120900,180695434,804,805,805,804,96
20230801,120800,180618157,805,805,805,805,18
20230801,120700,180603667,805,805,805,805,0
20230801,120600,180603667,805,805,805,805,0
20230801,120500,180603667,805,805,805,805,0
20230801,120400,180603667,805,801,805,801,10
20230801,120300,180595623,800,801,801,800,1301
20230801,120200,179554623,800,804,804,800,10000
20230801,120100,171549768,804,804,804,804,40
20230801,120000,171517608,808,808,808,808,0
20230801,115900,171517608,808,808,808,808,0
20230801,115800,171517608,808,808,808,808,0
20230801,115700,171517608,808,808,808,808,0
20230801,115600,171517608,808,808,808,808,2
20230801,115500,171515992,808,808,808,808,50
20230801,115400,171475592,808,808,808,808,50
20230801,115300,171435192,808,808,808,808,9
20230801,115200,171427920,808,808,808,808,0
20230801,115100,171427920,808,808,808,808,0
20230801,115000,171427920,808,808,808,808,200
20230801,114900,171266320,808,808,808,808,0
20230801,114800,171266320,808,808,808,808,0
20230801,114700,171266320,808,808,808,808,0
20230801,114600,171266320,808,808,808,808,35
20230801,114500,171238040,808,809,809,808,4022
20230801,114400,167988263,810,810,810,810,0
20230801,114300,167988263,810,810,810,810,504
20230801,114200,167580023,810,810,810,810,0
20230801,114100,167580023,810,810,810,810,0
20230801,114000,167580023,810,810,810,810,0
20230801,113900,167580023,810,810,810,810,0
20230801,113800,167580023,810,806,810,806,5996
20230801,113700,162736379,800,805,805,800,20475
20230801,113600,146314172,805,805,805,805,13
20230801,113500,146303707,804,804,804,804,0
20230801,113400,146303707,804,805,805,804,1000
20230801,113300,145499697,807,807,807,807,0
20230801,113200,145499697,807,807,807,807,0
20230801,113100,145499697,807,807,807,807,10
20230801,113000,145491627,806,806,806,806,0
20230801,112900,145491627,806,806,806,806,0
20230801,112800,145491627,806,806,806,806,1
20230801,112700,145490821,801,801,809,801,887
20230801,112600,144776070,800,806,806,800,20000
20230801,112500,128757213,810,810,810,810,0
20230801,112400,128757213,810,810,810,810,10
20230801,112300,128749113,805,808,808,805,7000
20230801,112200,123107751,806,809,812,806,1004
20230801,112100,122297506,806,806,806,806,0
20230801,112000,122297506,806,814,814,806,9010
20230801,111900,115012577,813,813,813,813,0
20230801,111800,115012577,813,814,814,813,2596
20230801,111700,112901505,815,815,815,815,0
20230801,111600,112901505,815,815,815,815,0
20230801,111500,112901505,815,815,815,815,0
20230801,111400,112901505,815,815,815,815,0
20230801,111300,112901505,815,815,815,815,0
20230801,111200,112901505,815,815,815,815,0
20230801,111100,112901505,815,815,815,815,0
20230801,111000,112901505,815,815,815,815,0
20230801,110900,112901505,815,815,815,815,13
20230801,110800,112890910,815,815,815,814,1100
20230801,110700,111994888,815,815,815,815,0
20230801,110600,111994888,815,815,815,815,10
20230801,110500,111986738,815,815,815,815,5
20230801,110400,111982663,817,817,817,817,0
20230801,110300,111982663,817,817,817,817,0
20230801,110200,111982663,817,817,817,817,0
20230801,110100,111982663,817,817,817,817,112
20230801,110000,111891159,817,817,817,817,0
20230801,105900,111891159,817,817,817,817,4
20230801,105800,111887891,817,817,817,817,20
20230801,105700,111871551,813,813,813,813,0
20230801,105600,111871551,813,813,813,813,0
20230801,105500,111871551,813,813,813,813,3765
20230801,105400,108810606,815,816,816,815,2
20230801,105300,108808975,817,817,817,817,0
20230801,105200,108808975,817,817,817,817,3000
20230801,105100,106357975,817,817,817,817,0
20230801,105000,106357975,817,817,817,817,10
20230801,104900,106349805,817,813,817,813,2020
20230801,104800,104707461,813,813,813,813,2001
20230801,104700,103080648,812,812,812,812,12
20230801,104600,103070904,810,810,810,810,51
20230801,104500,103029594,809,809,809,809,0
20230801,104400,103029594,809,809,809,809,0
20230801,104300,103029594,809,809,809,809,0
20230801,104200,103029594,809,809,809,809,0
20230801,104100,103029594,809,809,809,809,10
20230801,104000,103021504,811,810,811,810,272
20230801,103900,102800922,808,808,808,808,0
20230801,103800,102800922,808,808,808,808,0
20230801,103700,102800922,808,808,808,808,0
20230801,103600,102800922,808,808,808,808,117
20230801,103500,102706386,808,808,808,808,153
20230801,103400,102582762,808,809,809,808,374
20230801,103300,102280518,809,809,809,809,84
20230801,103200,102212562,810,809,810,809,60
20230801,103100,102164021,809,811,811,809,1619
20230801,103000,100851449,811,811,811,811,0
20230801,102900,100851449,811,811,811,811,1
20230801,102800,100850638,812,812,812,812,200
20230801,102700,100688238,812,812,812,812,0
20230801,102600,100688238,812,812,812,812,0
20230801,102500,100688238,812,812,812,812,107
20230801,102400,100601354,812,812,812,812,893
20230801,102300,99876238,812,811,812,811,71
20230801,102200,99818656,811,811,811,810,402
20230801,102100,99492735,811,810,811,810,92
20230801,102000,99418152,809,810,810,809,12
20230801,101900,99408433,810,811,811,810,207
20230801,101800,99240663,811,811,811,811,0
20230801,101700,99240663,811,811,811,811,0
20230801,101600,99240663,811,811,811,811,45
20230801,101500,99204168,813,813,813,813,0
20230801,101400,99204168,813,813,813,813,2
20230801,101300,99202542,812,812,812,812,1
20230801,101200,99201730,813,813,813,811,800
20230801,101100,98552728,813,812,813,812,4
20230801,101000,98549479,811,808,811,808,4
20230801,100900,98546240,807,807,807,807,3
20230801,100800,98543819,807,807,807,807,200
20230801,100700,98382419,807,807,807,807,1
20230801,100600,98381612,813,813,813,813,1
20230801,100500,98380799,814,805,814,804,20710
20230801,100400,81689569,804,807,807,804,1620
20230801,100300,80384831,807,810,810,807,307
20230801,100200,80136173,810,811,811,810,31
20230801,100100,80111033,817,809,817,805,5716
20230801,100000,75492139,809,809,809,809,0
20230801,095900,75492139,809,809,809,809,1
20230801,095800,75491330,810,810,810,810,0
20230801,095700,75491330,810,811,811,808,1052
20230801,095600,74639165,811,809,811,809,2
20230801,095500,74637545,808,808,808,808,1
20230801,095400,74636737,806,806,806,806,0
20230801,095300,74636737,806,815,815,806,6206
20230801,095200,69625413,815,816,817,815,1725
20230801,095100,68219533,815,814,815,813,1410
20230801,095000,67070761,814,811,814,811,113
20230801,094900,66978785,809,809,809,809,31
20230801,094800,66953706,809,809,809,808,4514
20230801,094700,63301882,808,810,810,808,683
20230801,094600,62749202,810,811,811,810,4000
20230801,094500,59508640,811,812,813,811,941
20230801,094400,58744458,813,814,814,813,1409
20230801,094300,57598936,813,815,815,813,200
20230801,094200,57436324,815,815,815,815,13
20230801,094100,57425729,813,813,815,812,2502
20230801,094000,55391601,813,813,814,813,330
20230801,093900,55123306,812,812,812,812,125
20230801,093800,55021806,812,811,812,811,287
20230801,093700,54788848,811,812,813,810,7144
20230801,093600,48997736,811,812,813,811,4213
20230801,093500,45575554,812,817,817,812,804
20230801,093400,44921076,816,815,816,814,1949
20230801,093300,43332513,816,818,818,816,2630
20230801,093200,41184484,818,819,819,818,18
20230801,093100,41169743,819,819,820,819,867
20230801,093000,40459669,819,820,820,819,204
20230801,092900,40292493,820,819,820,818,7188
20230801,092800,34405222,819,820,820,819,415
20230801,092700,34064927,820,819,820,819,431
20230801,092600,33711618,819,819,819,819,1
20230801,092500,33710799,819,824,824,819,4663
20230801,092400,29880261,824,824,824,824,112
20230801,092300,29787973,822,823,823,822,2700
20230801,092200,27568273,822,826,826,822,4000
20230801,092100,24278626,826,826,826,826,102
20230801,092000,24194374,826,827,827,826,2765
20230801,091900,21907738,826,831,831,826,1198
20230801,091800,20915729,832,832,832,832,127
20230801,091700,20810065,832,831,832,831,103
20230801,091600,20724471,830,830,830,830,2
20230801,091500,20722811,830,830,830,830,0
20230801,091400,20722811,830,830,830,830,90
20230801,091300,20648111,830,830,830,830,1
20230801,091200,20647281,827,827,827,827,6989
20230801,091100,14867378,826,833,833,826,3108
20230801,091000,12295567,833,833,833,833,0
20230801,090900,12295567,833,830,833,830,3
20230801,090800,12293074,830,830,830,830,129
20230801,090700,12186004,826,826,826,826,0
20230801,090600,12186004,826,826,826,826,97
20230801,090500,12105882,825,825,825,825,186
20230801,090400,11952432,825,825,825,825,8611
20230801,090300,4848357,825,827,827,825,1402
20230801,090200,3691012,827,827,827,827,183
20230801,090100,3539671,832,832,832,832,935
20230801,090000,2761751,832,835,835,832,3308