KissMeData/033250/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190800,198458933,914,914,914,914,1386
20230802,190700,198458933,914,914,914,914,0
20230802,190600,198458933,914,914,914,914,0
20230802,190500,198458933,914,914,914,914,0
20230802,190400,198458933,914,914,914,914,0
20230802,190300,198458933,914,914,914,914,0
20230802,190200,198458933,914,914,914,914,0
20230802,190100,198458933,914,914,914,914,0
20230802,190000,198458933,914,914,914,914,0
20230802,185900,198458933,914,914,914,914,0
20230802,185800,198458933,914,914,914,914,0
20230802,185700,198458933,914,914,914,914,0
20230802,185600,198458933,914,914,914,914,0
20230802,185500,198458933,914,914,914,914,0
20230802,185400,198458933,914,914,914,914,0
20230802,185300,198458933,914,914,914,914,0
20230802,185200,198458933,914,914,914,914,0
20230802,185100,198458933,914,914,914,914,0
20230802,185000,198458933,914,914,914,914,0
20230802,184900,198458933,914,914,914,914,0
20230802,184800,198458933,914,914,914,914,0
20230802,184700,198458933,914,914,914,914,0
20230802,184600,198458933,914,914,914,914,0
20230802,184500,198458933,914,914,914,914,0
20230802,184400,198458933,914,914,914,914,0
20230802,184300,198458933,914,914,914,914,0
20230802,184200,198458933,914,914,914,914,0
20230802,184100,198458933,914,914,914,914,0
20230802,184000,198458933,914,914,914,914,0
20230802,183900,198458933,914,914,914,914,0
20230802,183800,198458933,914,914,914,914,1386
20230802,183700,198458933,914,914,914,914,0
20230802,183600,198458933,914,914,914,914,0
20230802,183500,198458933,914,914,914,914,0
20230802,183400,198458933,914,914,914,914,0
20230802,183300,198458933,914,914,914,914,0
20230802,183200,198458933,914,914,914,914,0
20230802,183100,198458933,914,914,914,914,0
20230802,183000,198458933,914,914,914,914,0
20230802,182900,198458933,914,914,914,914,0
20230802,182800,198458933,914,914,914,914,0
20230802,182700,198458933,914,914,914,914,0
20230802,182600,198458933,914,914,914,914,0
20230802,182500,198458933,914,914,914,914,0
20230802,182400,198458933,914,914,914,914,0
20230802,182300,198458933,914,914,914,914,0
20230802,182200,198458933,914,914,914,914,0
20230802,182100,198458933,914,914,914,914,0
20230802,182000,198458933,914,914,914,914,0
20230802,181900,198458933,914,914,914,914,0
20230802,181800,198458933,914,914,914,914,0
20230802,181700,198458933,914,914,914,914,0
20230802,181600,198458933,914,914,914,914,0
20230802,181500,198458933,914,914,914,914,0
20230802,181400,198458933,914,914,914,914,0
20230802,181300,198458933,914,914,914,914,0
20230802,181200,198458933,914,914,914,914,0
20230802,181100,198458933,914,914,914,914,0
20230802,181000,198458933,914,914,914,914,0
20230802,180900,198458933,914,914,914,914,0
20230802,180800,198458933,914,914,914,914,1386
20230802,180700,198458933,914,914,914,914,0
20230802,180600,198458933,914,914,914,914,0
20230802,180500,198458933,914,914,914,914,0
20230802,180400,198458933,914,914,914,914,0
20230802,180300,198458933,914,914,914,914,0
20230802,180200,198458933,914,914,914,914,0
20230802,180100,198458933,914,914,914,914,0
20230802,180000,198458933,914,914,914,914,0
20230802,175900,198458933,914,914,914,914,0
20230802,175800,198458933,914,914,914,914,0
20230802,175700,198458933,914,914,914,914,0
20230802,175600,198458933,914,914,914,914,0
20230802,175500,198458933,914,914,914,914,0
20230802,175400,198458933,914,914,914,914,0
20230802,175300,198458933,914,914,914,914,0
20230802,175200,198458933,914,914,914,914,0
20230802,175100,198458933,914,914,914,914,0
20230802,175000,198458933,914,914,914,914,0
20230802,174900,198458933,914,914,914,914,0
20230802,174800,198458933,914,914,914,914,0
20230802,174700,198458933,914,914,914,914,0
20230802,174600,198458933,914,914,914,914,0
20230802,174500,198458933,914,914,914,914,0
20230802,174400,198458933,914,914,914,914,0
20230802,174300,198458933,914,914,914,914,0
20230802,174200,198458933,914,914,914,914,0
20230802,174100,198458933,914,914,914,914,0
20230802,174000,198458933,914,914,914,914,0
20230802,173900,198458933,914,914,914,914,0
20230802,173800,198458933,914,914,914,914,1386
20230802,173700,198458933,914,914,914,914,0
20230802,173600,198458933,914,914,914,914,0
20230802,173500,198458933,914,914,914,914,0
20230802,173400,198458933,914,914,914,914,0
20230802,173300,198458933,914,914,914,914,0
20230802,173200,198458933,914,914,914,914,0
20230802,173100,198458933,914,914,914,914,0
20230802,173000,198458933,914,914,914,914,0
20230802,172900,198458933,914,914,914,914,0
20230802,172800,198458933,914,914,914,914,0
20230802,172700,198458933,914,914,914,914,0
20230802,172600,198458933,914,914,914,914,0
20230802,172500,198458933,914,914,914,914,0
20230802,172400,198458933,914,914,914,914,0
20230802,172300,198458933,914,914,914,914,0
20230802,172200,198458933,914,914,914,914,0
20230802,172100,198458933,914,914,914,914,0
20230802,172000,198458933,914,914,914,914,0
20230802,171900,198458933,914,914,914,914,0
20230802,171800,198458933,914,914,914,914,0
20230802,171700,198458933,914,914,914,914,0
20230802,171600,198458933,914,914,914,914,0
20230802,171500,198458933,914,914,914,914,0
20230802,171400,198458933,914,914,914,914,0
20230802,171300,198458933,914,914,914,914,0
20230802,171200,198458933,914,914,914,914,0
20230802,171100,198458933,914,914,914,914,0
20230802,171000,198458933,914,914,914,914,0
20230802,170900,198458933,914,914,914,914,0
20230802,170800,198458933,914,914,914,914,1386
20230802,170700,198458933,914,914,914,914,0
20230802,170600,198458933,914,914,914,914,0
20230802,170500,198458933,914,914,914,914,0
20230802,170400,198458933,914,914,914,914,0
20230802,170300,198458933,914,914,914,914,0
20230802,170200,198458933,914,914,914,914,0
20230802,170100,198458933,914,914,914,914,0
20230802,170000,198458933,914,914,914,914,0
20230802,165900,198458933,914,914,914,914,0
20230802,165800,198458933,914,914,914,914,0
20230802,165700,198458933,914,914,914,914,0
20230802,165600,198458933,914,914,914,914,0
20230802,165500,198458933,914,914,914,914,0
20230802,165400,198458933,914,914,914,914,0
20230802,165300,198458933,914,914,914,914,0
20230802,165200,198458933,914,914,914,914,0
20230802,165100,198458933,914,914,914,914,0
20230802,165000,198458933,914,914,914,914,0
20230802,164900,198458933,914,914,914,914,0
20230802,164800,198458933,914,914,914,914,0
20230802,164700,198458933,914,914,914,914,0
20230802,164600,198458933,914,914,914,914,0
20230802,164500,198458933,914,914,914,914,0
20230802,164400,198458933,914,914,914,914,0
20230802,164300,198458933,914,914,914,914,0
20230802,164200,198458933,914,914,914,914,0
20230802,164100,198458933,914,914,914,914,0
20230802,164000,198458933,914,914,914,914,0
20230802,163900,198458933,914,914,914,914,0
20230802,163800,198458933,914,914,914,914,1386
20230802,163700,198458933,914,914,914,914,0
20230802,163600,198458933,914,914,914,914,0
20230802,163500,198458933,914,914,914,914,0
20230802,163400,198458933,914,914,914,914,0
20230802,163300,198458933,914,914,914,914,0
20230802,163200,198458933,914,914,914,914,0
20230802,163100,198458933,914,914,914,914,0
20230802,163000,198458933,914,914,914,914,0
20230802,162900,198458933,914,914,914,914,0
20230802,162800,198458933,914,914,914,914,0
20230802,162700,198458933,914,914,914,914,0
20230802,162600,198458933,914,914,914,914,0
20230802,162500,198458933,914,914,914,914,0
20230802,162400,198458933,914,914,914,914,0
20230802,162300,198458933,914,914,914,914,0
20230802,162200,198458933,914,914,914,914,0
20230802,162100,198458933,914,914,914,914,0
20230802,162000,198458933,914,914,914,914,0
20230802,161900,198458933,914,914,914,914,0
20230802,161800,198458933,914,914,914,914,0
20230802,161700,198458933,914,914,914,914,0
20230802,161600,198458933,914,914,914,914,0
20230802,161500,198458933,914,914,914,914,0
20230802,161400,198458933,914,914,914,914,0
20230802,161300,198458933,914,914,914,914,0
20230802,161200,198458933,914,914,914,914,0
20230802,161100,198458933,914,914,914,914,0
20230802,161000,198458933,914,914,914,914,0
20230802,160900,198458933,914,914,914,914,0
20230802,160800,198458933,914,914,914,914,1386
20230802,160700,198458933,914,914,914,914,0
20230802,160600,198458933,914,914,914,914,0
20230802,160500,198458933,914,914,914,914,0
20230802,160400,198458933,914,914,914,914,0
20230802,160300,198458933,914,914,914,914,0
20230802,160200,198458933,914,914,914,914,0
20230802,160100,198458933,914,914,914,914,0
20230802,160000,198458933,914,914,914,914,0
20230802,155900,198458933,914,914,914,914,0
20230802,155800,198458933,914,914,914,914,0
20230802,155700,198458933,914,914,914,914,0
20230802,155600,198458933,914,914,914,914,0
20230802,155500,198458933,914,914,914,914,0
20230802,155400,198458933,914,914,914,914,0
20230802,155300,198458933,914,914,914,914,0
20230802,155200,198458933,914,914,914,914,0
20230802,155100,198458933,914,914,914,914,0
20230802,155000,198458933,914,914,914,914,0
20230802,154900,198458933,914,914,914,914,0
20230802,154800,198458933,914,914,914,914,0
20230802,154700,198458933,914,914,914,914,0
20230802,154600,198458933,914,914,914,914,0
20230802,154500,198458933,914,914,914,914,0
20230802,154400,198458933,914,914,914,914,0
20230802,154300,198458933,914,914,914,914,0
20230802,154200,198458933,914,914,914,914,0
20230802,154100,198458933,914,914,914,914,0
20230802,154000,198458933,914,914,914,914,0
20230802,153900,198458933,914,914,914,914,0
20230802,153800,198458933,914,914,914,914,1386
20230802,153700,198458933,914,914,914,914,0
20230802,153600,198458933,914,914,914,914,0
20230802,153500,198458933,914,914,914,914,0
20230802,153400,198458933,914,914,914,914,0
20230802,153300,198458933,914,914,914,914,0
20230802,153200,198458933,914,914,914,914,0
20230802,153100,198458933,914,914,914,914,0
20230802,153000,198458933,914,914,914,914,1386
20230802,152900,197192129,911,911,911,911,0
20230802,152800,197192129,911,911,911,911,0
20230802,152700,197192129,911,911,911,911,0
20230802,152600,197192129,911,911,911,911,0
20230802,152500,197192129,911,911,911,911,0
20230802,152400,197192129,911,911,911,911,0
20230802,152300,197192129,911,911,911,911,0
20230802,152200,197192129,911,911,911,911,0
20230802,152100,197192129,911,911,911,911,0
20230802,152000,197192129,911,911,911,911,0
20230802,151900,197192129,911,911,911,911,0
20230802,151800,197192129,911,911,911,911,0
20230802,151700,197192129,911,909,911,909,87
20230802,151600,197113026,909,909,909,909,0
20230802,151500,197113026,909,911,911,909,823
20230802,151400,196364901,909,909,909,909,0
20230802,151300,196364901,909,909,909,909,0
20230802,151200,196364901,909,909,909,909,0
20230802,151100,196364901,909,909,909,909,778
20230802,151000,195657699,909,909,909,909,1
20230802,150900,195656790,907,907,907,907,0
20230802,150800,195656790,907,907,907,907,0
20230802,150700,195656790,907,907,909,907,64
20230802,150600,195598718,907,907,907,907,33
20230802,150500,195568787,907,908,908,907,457
20230802,150400,195154242,909,909,909,909,0
20230802,150300,195154242,909,909,909,909,0
20230802,150200,195154242,909,909,909,909,0
20230802,150100,195154242,909,909,909,909,1
20230802,150000,195153333,909,909,909,909,0
20230802,145900,195153333,909,909,909,909,1
20230802,145800,195152424,909,909,909,909,3
20230802,145700,195149697,909,909,909,909,63
20230802,145600,195092430,910,911,911,910,3601
20230802,145500,191811929,912,912,912,912,10
20230802,145400,191802809,912,912,912,912,203
20230802,145300,191617673,911,911,911,911,0
20230802,145200,191617673,911,911,911,911,1
20230802,145100,191616762,911,912,914,911,32
20230802,145000,191587578,911,911,911,911,34
20230802,144900,191556604,910,910,910,910,0
20230802,144800,191556604,910,910,910,910,1
20230802,144700,191555694,910,910,910,910,0
20230802,144600,191555694,910,910,910,910,0
20230802,144500,191555694,910,910,910,910,81
20230802,144400,191481984,914,909,914,909,3000
20230802,144300,188742388,907,907,907,907,0
20230802,144200,188742388,907,907,907,907,0
20230802,144100,188742388,907,907,907,907,0
20230802,144000,188742388,907,907,907,907,0
20230802,143900,188742388,907,907,907,907,0
20230802,143800,188742388,907,907,907,907,186
20230802,143700,188573686,906,906,906,906,8838
20230802,143600,180566458,905,905,905,905,0
20230802,143500,180566458,905,905,905,905,82
20230802,143400,180492248,906,906,906,906,0
20230802,143300,180492248,906,906,906,906,0
20230802,143200,180492248,906,906,906,906,0
20230802,143100,180492248,906,906,906,906,0
20230802,143000,180492248,906,906,906,906,0
20230802,142900,180492248,906,906,906,906,0
20230802,142800,180492248,906,906,906,906,1
20230802,142700,180491342,906,906,906,906,0
20230802,142600,180491342,906,906,906,906,0
20230802,142500,180491342,906,906,906,906,0
20230802,142400,180491342,906,906,906,906,0
20230802,142300,180491342,906,906,906,906,1
20230802,142200,180490436,906,906,906,906,0
20230802,142100,180490436,906,906,906,906,0
20230802,142000,180490436,906,906,906,906,0
20230802,141900,180490436,906,906,906,906,82
20230802,141800,180416144,904,904,904,904,0
20230802,141700,180416144,904,904,904,904,0
20230802,141600,180416144,904,904,904,904,30
20230802,141500,180389024,904,904,904,904,0
20230802,141400,180389024,904,904,904,904,0
20230802,141300,180389024,904,904,904,904,0
20230802,141200,180389024,904,904,904,903,5135
20230802,141100,175747099,909,909,909,909,0
20230802,141000,175747099,909,909,909,909,0
20230802,140900,175747099,909,909,909,909,0
20230802,140800,175747099,909,909,909,909,0
20230802,140700,175747099,909,909,909,909,0
20230802,140600,175747099,909,909,909,909,0
20230802,140500,175747099,909,909,909,909,0
20230802,140400,175747099,909,909,909,909,0
20230802,140300,175747099,909,909,909,909,0
20230802,140200,175747099,909,909,909,909,0
20230802,140100,175747099,909,909,909,909,0
20230802,140000,175747099,909,909,909,909,0
20230802,135900,175747099,909,909,909,909,0
20230802,135800,175747099,909,909,909,909,0
20230802,135700,175747099,909,909,909,909,0
20230802,135600,175747099,909,909,909,909,5000
20230802,135500,171202099,909,909,909,909,0
20230802,135400,171202099,909,909,909,909,0
20230802,135300,171202099,909,909,909,909,100
20230802,135200,171111199,909,909,909,909,5000
20230802,135100,166566199,909,904,909,904,5000
20230802,135000,162023852,904,903,904,902,138
20230802,134900,161899129,904,904,904,904,1
20230802,134800,161898225,904,904,904,904,0
20230802,134700,161898225,904,904,904,904,0
20230802,134600,161898225,904,905,905,904,103
20230802,134500,161805112,905,905,905,905,4
20230802,134400,161801492,905,905,905,905,500
20230802,134300,161348992,908,908,908,908,0
20230802,134200,161348992,908,908,908,908,0
20230802,134100,161348992,908,908,908,908,0
20230802,134000,161348992,908,908,908,908,0
20230802,133900,161348992,908,908,908,908,0
20230802,133800,161348992,908,908,908,908,0
20230802,133700,161348992,908,908,908,908,0
20230802,133600,161348992,908,908,908,908,11
20230802,133500,161339004,908,908,908,908,1
20230802,133400,161338096,906,906,906,906,0
20230802,133300,161338096,906,906,906,906,0
20230802,133200,161338096,906,907,907,906,9387
20230802,133100,152829154,908,908,908,908,0
20230802,133000,152829154,908,908,908,908,110
20230802,132900,152729274,908,908,908,908,2744
20230802,132800,150237722,909,909,909,909,0
20230802,132700,150237722,909,909,909,909,0
20230802,132600,150237722,909,909,909,909,1
20230802,132500,150236813,909,909,909,909,3
20230802,132400,150234086,909,909,909,909,0
20230802,132300,150234086,909,909,909,909,100
20230802,132200,150143186,909,909,909,909,49
20230802,132100,150098645,909,909,909,909,100
20230802,132000,150007745,909,909,909,909,55
20230802,131900,149957750,909,909,909,909,0
20230802,131800,149957750,909,909,909,909,0
20230802,131700,149957750,909,909,909,909,0
20230802,131600,149957750,909,909,909,909,0
20230802,131500,149957750,909,909,909,909,0
20230802,131400,149957750,909,909,909,909,220
20230802,131300,149757770,909,909,909,909,0
20230802,131200,149757770,909,909,909,909,3
20230802,131100,149755043,909,909,909,909,268
20230802,131000,149511431,909,909,909,909,0
20230802,130900,149511431,909,909,909,909,1
20230802,130800,149510522,908,908,908,908,0
20230802,130700,149510522,908,908,908,908,0
20230802,130600,149510522,908,908,908,908,0
20230802,130500,149510522,908,908,908,908,0
20230802,130400,149510522,908,908,908,908,0
20230802,130300,149510522,908,908,908,908,0
20230802,130200,149510522,908,908,908,908,0
20230802,130100,149510522,908,908,908,908,192
20230802,130000,149336186,909,910,910,909,88
20230802,125900,149256184,910,910,910,910,2
20230802,125800,149254364,911,911,911,911,1
20230802,125700,149253453,911,911,911,911,0
20230802,125600,149253453,911,911,911,911,1
20230802,125500,149252542,909,909,909,909,0
20230802,125400,149252542,909,909,909,909,43
20230802,125300,149213455,909,909,909,909,10
20230802,125200,149204365,911,911,911,911,1
20230802,125100,149203454,909,911,911,909,78
20230802,125000,149132550,911,911,911,911,122
20230802,124900,149021408,908,908,908,908,0
20230802,124800,149021408,908,908,908,908,0
20230802,124700,149021408,908,908,908,908,0
20230802,124600,149021408,908,908,908,908,0
20230802,124500,149021408,908,908,908,908,0
20230802,124400,149021408,908,908,908,908,0
20230802,124300,149021408,908,908,908,908,0
20230802,124200,149021408,908,908,908,908,0
20230802,124100,149021408,908,908,908,908,0
20230802,124000,149021408,908,908,908,908,0
20230802,123900,149021408,908,908,908,908,0
20230802,123800,149021408,908,908,908,908,0
20230802,123700,149021408,908,908,908,908,0
20230802,123600,149021408,908,908,908,908,0
20230802,123500,149021408,908,908,908,908,0
20230802,123400,149021408,908,911,911,908,867
20230802,123300,148234140,913,913,913,913,0
20230802,123200,148234140,913,913,913,913,0
20230802,123100,148234140,913,913,913,913,0
20230802,123000,148234140,913,913,913,913,0
20230802,122900,148234140,913,913,913,913,0
20230802,122800,148234140,913,912,913,912,200
20230802,122700,148051667,912,912,912,912,0
20230802,122600,148051667,912,912,912,912,0
20230802,122500,148051667,912,912,912,912,0
20230802,122400,148051667,912,912,912,912,0
20230802,122300,148051667,912,912,912,912,0
20230802,122200,148051667,912,912,912,912,0
20230802,122100,148051667,912,912,912,912,0
20230802,122000,148051667,912,912,912,912,0
20230802,121900,148051667,912,912,912,912,0
20230802,121800,148051667,912,912,912,912,100
20230802,121700,147960467,912,912,912,912,0
20230802,121600,147960467,912,912,912,912,0
20230802,121500,147960467,912,912,912,912,100
20230802,121400,147869267,912,912,912,912,0
20230802,121300,147869267,912,912,912,912,0
20230802,121200,147869267,912,912,912,912,0
20230802,121100,147869267,912,912,912,912,0
20230802,121000,147869267,912,912,912,912,0
20230802,120900,147869267,912,912,912,912,0
20230802,120800,147869267,912,912,912,912,0
20230802,120700,147869267,912,912,912,912,0
20230802,120600,147869267,912,912,912,912,10
20230802,120500,147860147,912,912,912,912,1
20230802,120400,147859235,907,907,907,907,0
20230802,120300,147859235,907,907,907,907,0
20230802,120200,147859235,907,907,907,907,0
20230802,120100,147859235,907,907,907,907,112
20230802,120000,147757651,912,912,912,912,112
20230802,115900,147655507,906,906,906,906,0
20230802,115800,147655507,906,906,906,906,0
20230802,115700,147655507,906,906,906,906,0
20230802,115600,147655507,906,907,907,906,4336
20230802,115500,143724445,914,910,914,906,8110
20230802,115400,136367456,909,909,909,909,0
20230802,115300,136367456,909,909,909,909,0
20230802,115200,136367456,909,909,909,909,0
20230802,115100,136367456,909,909,909,909,0
20230802,115000,136367456,909,909,909,909,0
20230802,114900,136367456,909,909,909,909,0
20230802,114800,136367456,909,909,909,909,0
20230802,114700,136367456,909,909,909,909,0
20230802,114600,136367456,909,909,909,909,0
20230802,114500,136367456,909,909,909,909,1
20230802,114400,136366547,908,910,910,908,169
20230802,114300,136212969,910,910,910,910,0
20230802,114200,136212969,910,913,913,910,6251
20230802,114100,130510216,913,913,913,913,0
20230802,114000,130510216,913,913,913,913,0
20230802,113900,130510216,913,913,913,913,6
20230802,113800,130504738,913,913,913,913,7
20230802,113700,130498347,913,913,913,913,152
20230802,113600,130359571,914,914,914,914,59
20230802,113500,130305645,915,915,915,915,0
20230802,113400,130305645,915,915,915,915,46
20230802,113300,130263555,914,914,914,914,0
20230802,113200,130263555,914,914,914,914,0
20230802,113100,130263555,914,914,914,914,0
20230802,113000,130263555,914,914,914,914,0
20230802,112900,130263555,914,914,914,914,0
20230802,112800,130263555,914,914,914,914,0
20230802,112700,130263555,914,917,917,914,6044
20230802,112600,124723772,917,917,917,917,0
20230802,112500,124723772,917,917,917,917,316
20230802,112400,124434000,917,917,917,917,0
20230802,112300,124434000,917,917,917,917,0
20230802,112200,124434000,917,917,917,917,0
20230802,112100,124434000,917,917,917,917,1
20230802,112000,124433083,917,917,917,917,39
20230802,111900,124397320,917,917,917,917,0
20230802,111800,124397320,917,917,917,917,0
20230802,111700,124397320,917,917,917,917,100
20230802,111600,124305620,917,917,917,917,0
20230802,111500,124305620,917,917,917,917,70
20230802,111400,124241430,917,917,917,917,0
20230802,111300,124241430,917,917,917,917,0
20230802,111200,124241430,917,917,917,917,10
20230802,111100,124232260,915,915,915,915,3
20230802,111000,124229515,915,915,915,915,0
20230802,110900,124229515,915,915,915,915,0
20230802,110800,124229515,915,915,915,915,0
20230802,110700,124229515,915,915,915,915,0
20230802,110600,124229515,915,915,915,915,0
20230802,110500,124229515,915,915,915,915,0
20230802,110400,124229515,915,915,915,915,0
20230802,110300,124229515,915,915,915,915,0
20230802,110200,124229515,915,915,915,915,22
20230802,110100,124209385,915,915,915,915,0
20230802,110000,124209385,915,915,915,915,379
20230802,105900,123862600,915,915,915,915,0
20230802,105800,123862600,915,918,918,915,10355
20230802,105700,114357872,918,918,918,918,219
20230802,105600,114156830,920,920,920,920,0
20230802,105500,114156830,920,920,920,920,10
20230802,105400,114147630,918,918,918,918,0
20230802,105300,114147630,918,918,918,918,0
20230802,105200,114147630,918,918,918,918,713
20230802,105100,113493096,915,915,915,915,0
20230802,105000,113493096,915,915,915,915,0
20230802,104900,113493096,915,915,915,915,0
20230802,104800,113493096,915,915,915,915,0
20230802,104700,113493096,915,915,915,915,0
20230802,104600,113493096,915,915,915,915,0
20230802,104500,113493096,915,915,915,915,0
20230802,104400,113493096,915,915,915,915,0
20230802,104300,113493096,915,915,915,915,0
20230802,104200,113493096,915,915,915,915,0
20230802,104100,113493096,915,916,916,915,31
20230802,104000,113464726,915,915,915,915,0
20230802,103900,113464726,915,915,915,915,0
20230802,103800,113464726,915,915,915,915,6
20230802,103700,113459236,914,914,914,914,0
20230802,103600,113459236,914,914,914,914,0
20230802,103500,113459236,914,914,914,914,0
20230802,103400,113459236,914,914,914,914,0
20230802,103300,113459236,914,914,914,914,0
20230802,103200,113459236,914,914,914,914,0
20230802,103100,113459236,914,919,919,914,15004
20230802,103000,99741840,918,918,918,918,0
20230802,102900,99741840,918,918,918,918,0
20230802,102800,99741840,918,918,918,918,0
20230802,102700,99741840,918,918,918,918,0
20230802,102600,99741840,918,918,918,918,497
20230802,102500,99285594,912,912,912,912,0
20230802,102400,99285594,912,920,920,912,10000
20230802,102300,90152882,919,919,919,919,0
20230802,102200,90152882,919,919,919,919,0
20230802,102100,90152882,919,919,919,919,0
20230802,102000,90152882,919,919,919,919,0
20230802,101900,90152882,919,919,919,919,0
20230802,101800,90152882,919,919,919,919,0
20230802,101700,90152882,919,919,919,919,10
20230802,101600,90143692,925,925,925,925,0
20230802,101500,90143692,925,925,925,925,0
20230802,101400,90143692,925,925,925,925,0
20230802,101300,90143692,925,925,925,925,0
20230802,101200,90143692,925,925,925,925,60
20230802,101100,90088192,925,925,925,925,0
20230802,101000,90088192,925,925,925,925,0
20230802,100900,90088192,925,925,925,925,0
20230802,100800,90088192,925,925,925,925,0
20230802,100700,90088192,925,925,925,925,1
20230802,100600,90087267,917,917,917,917,0
20230802,100500,90087267,917,917,917,917,0
20230802,100400,90087267,917,917,917,917,0
20230802,100300,90087267,917,917,917,917,0
20230802,100200,90087267,917,917,917,917,680
20230802,100100,89463707,926,926,926,926,20
20230802,100000,89445187,926,926,926,926,0
20230802,095900,89445187,926,926,926,926,1
20230802,095800,89444261,916,916,916,916,0
20230802,095700,89444261,916,916,916,916,0
20230802,095600,89444261,916,916,916,916,19
20230802,095500,89426857,925,925,925,925,0
20230802,095400,89426857,925,925,925,925,45
20230802,095300,89385232,926,925,926,925,1201
20230802,095200,88273307,925,918,925,916,620
20230802,095100,87703670,918,920,920,918,131
20230802,095000,87583158,920,920,920,920,0
20230802,094900,87583158,920,920,920,920,0
20230802,094800,87583158,920,920,920,920,0
20230802,094700,87583158,920,920,920,920,50
20230802,094600,87537158,922,922,922,922,0
20230802,094500,87537158,922,922,922,922,150
20230802,094400,87398858,922,922,922,922,0
20230802,094300,87398858,922,922,922,922,5
20230802,094200,87394248,922,922,922,922,0
20230802,094100,87394248,922,919,922,919,47
20230802,094000,87351051,919,923,923,911,10114
20230802,093900,78122187,917,923,923,917,1001
20230802,093800,77204239,924,924,924,924,0
20230802,093700,77204239,924,924,924,924,5
20230802,093600,77199619,918,918,918,918,0
20230802,093500,77199619,918,926,926,918,3
20230802,093400,77196849,918,918,918,917,5
20230802,093300,77192260,917,917,917,917,0
20230802,093200,77192260,917,923,923,917,15104
20230802,093100,63327315,923,923,923,919,5771
20230802,093000,58017577,926,926,926,926,0
20230802,092900,58017577,926,926,926,926,0
20230802,092800,58017577,926,925,926,925,10
20230802,092700,58008320,926,926,926,926,0
20230802,092600,58008320,926,926,926,926,0
20230802,092500,58008320,926,926,926,926,0
20230802,092400,58008320,926,926,926,926,0
20230802,092300,58008320,926,926,926,926,0
20230802,092200,58008320,926,926,926,926,0
20230802,092100,58008320,926,926,926,926,0
20230802,092000,58008320,926,926,926,926,51
20230802,091900,57961094,926,926,926,926,50
20230802,091800,57914794,926,926,926,926,1050
20230802,091700,56942494,926,926,926,926,0
20230802,091600,56942494,926,926,926,926,0
20230802,091500,56942494,926,926,926,926,5006
20230802,091400,52306938,926,926,926,926,10
20230802,091300,52297678,921,921,921,921,0
20230802,091200,52297678,921,923,923,921,10000
20230802,091100,43084294,922,922,923,922,12639
20230802,091000,31431075,922,930,930,922,14
20230802,090900,31418071,921,935,935,921,10010
20230802,090800,22187651,935,935,935,935,1
20230802,090700,22186716,928,928,928,928,0
20230802,090600,22186716,928,933,933,928,10434
20230802,090500,12479834,935,934,935,934,3094
20230802,090400,9589163,932,932,932,932,44
20230802,090300,9548155,932,934,934,932,287
20230802,090200,9280131,932,933,933,932,2541
20230802,090100,6911853,934,937,937,934,577
20230802,090000,6371989,938,942,942,938,6767