KissMeData/002880/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183700,89669730,577,577,577,577,861
20230801,183600,89669730,577,577,577,577,0
20230801,183500,89669730,577,577,577,577,0
20230801,183400,89669730,577,577,577,577,0
20230801,183300,89669730,577,577,577,577,0
20230801,183200,89669730,577,577,577,577,0
20230801,183100,89669730,577,577,577,577,0
20230801,183000,89669730,577,577,577,577,0
20230801,182900,89669730,577,577,577,577,0
20230801,182800,89669730,577,577,577,577,0
20230801,182700,89669730,577,577,577,577,0
20230801,182600,89669730,577,577,577,577,0
20230801,182500,89669730,577,577,577,577,0
20230801,182400,89669730,577,577,577,577,0
20230801,182300,89669730,577,577,577,577,0
20230801,182200,89669730,577,577,577,577,0
20230801,182100,89669730,577,577,577,577,0
20230801,182000,89669730,577,577,577,577,0
20230801,181900,89669730,577,577,577,577,0
20230801,181800,89669730,577,577,577,577,0
20230801,181700,89669730,577,577,577,577,0
20230801,181600,89669730,577,577,577,577,0
20230801,181500,89669730,577,577,577,577,0
20230801,181400,89669730,577,577,577,577,0
20230801,181300,89669730,577,577,577,577,0
20230801,181200,89669730,577,577,577,577,0
20230801,181100,89669730,577,577,577,577,0
20230801,181000,89669730,577,577,577,577,0
20230801,180900,89669730,577,577,577,577,0
20230801,180800,89669730,577,577,577,577,0
20230801,180700,89669730,577,577,577,577,861
20230801,180600,89669730,577,577,577,577,0
20230801,180500,89669730,577,577,577,577,0
20230801,180400,89669730,577,577,577,577,0
20230801,180300,89669730,577,577,577,577,0
20230801,180200,89669730,577,577,577,577,0
20230801,180100,89669730,577,577,577,577,0
20230801,180000,89669730,577,577,577,577,0
20230801,175900,89669730,577,577,577,577,0
20230801,175800,89669730,577,577,577,577,0
20230801,175700,89669730,577,577,577,577,0
20230801,175600,89669730,577,577,577,577,0
20230801,175500,89669730,577,577,577,577,0
20230801,175400,89669730,577,577,577,577,0
20230801,175300,89669730,577,577,577,577,0
20230801,175200,89669730,577,577,577,577,0
20230801,175100,89669730,577,577,577,577,0
20230801,175000,89669730,577,577,577,577,0
20230801,174900,89669730,577,577,577,577,0
20230801,174800,89669730,577,577,577,577,0
20230801,174700,89669730,577,577,577,577,0
20230801,174600,89669730,577,577,577,577,0
20230801,174500,89669730,577,577,577,577,0
20230801,174400,89669730,577,577,577,577,0
20230801,174300,89669730,577,577,577,577,0
20230801,174200,89669730,577,577,577,577,0
20230801,174100,89669730,577,577,577,577,0
20230801,174000,89669730,577,577,577,577,0
20230801,173900,89669730,577,577,577,577,0
20230801,173800,89669730,577,577,577,577,0
20230801,173700,89669730,577,577,577,577,861
20230801,173600,89669730,577,577,577,577,0
20230801,173500,89669730,577,577,577,577,0
20230801,173400,89669730,577,577,577,577,0
20230801,173300,89669730,577,577,577,577,0
20230801,173200,89669730,577,577,577,577,0
20230801,173100,89669730,577,577,577,577,0
20230801,173000,89669730,577,577,577,577,0
20230801,172900,89669730,577,577,577,577,0
20230801,172800,89669730,577,577,577,577,0
20230801,172700,89669730,577,577,577,577,0
20230801,172600,89669730,577,577,577,577,0
20230801,172500,89669730,577,577,577,577,0
20230801,172400,89669730,577,577,577,577,0
20230801,172300,89669730,577,577,577,577,0
20230801,172200,89669730,577,577,577,577,0
20230801,172100,89669730,577,577,577,577,0
20230801,172000,89669730,577,577,577,577,0
20230801,171900,89669730,577,577,577,577,0
20230801,171800,89669730,577,577,577,577,0
20230801,171700,89669730,577,577,577,577,0
20230801,171600,89669730,577,577,577,577,0
20230801,171500,89669730,577,577,577,577,0
20230801,171400,89669730,577,577,577,577,0
20230801,171300,89669730,577,577,577,577,0
20230801,171200,89669730,577,577,577,577,0
20230801,171100,89669730,577,577,577,577,0
20230801,171000,89669730,577,577,577,577,0
20230801,170900,89669730,577,577,577,577,0
20230801,170800,89669730,577,577,577,577,0
20230801,170700,89669730,577,577,577,577,861
20230801,170600,89669730,577,577,577,577,0
20230801,170500,89669730,577,577,577,577,0
20230801,170400,89669730,577,577,577,577,0
20230801,170300,89669730,577,577,577,577,0
20230801,170200,89669730,577,577,577,577,0
20230801,170100,89669730,577,577,577,577,0
20230801,170000,89669730,577,577,577,577,0
20230801,165900,89669730,577,577,577,577,0
20230801,165800,89669730,577,577,577,577,0
20230801,165700,89669730,577,577,577,577,0
20230801,165600,89669730,577,577,577,577,0
20230801,165500,89669730,577,577,577,577,0
20230801,165400,89669730,577,577,577,577,0
20230801,165300,89669730,577,577,577,577,0
20230801,165200,89669730,577,577,577,577,0
20230801,165100,89669730,577,577,577,577,0
20230801,165000,89669730,577,577,577,577,0
20230801,164900,89669730,577,577,577,577,0
20230801,164800,89669730,577,577,577,577,0
20230801,164700,89669730,577,577,577,577,0
20230801,164600,89669730,577,577,577,577,0
20230801,164500,89669730,577,577,577,577,0
20230801,164400,89669730,577,577,577,577,0
20230801,164300,89669730,577,577,577,577,0
20230801,164200,89669730,577,577,577,577,0
20230801,164100,89669730,577,577,577,577,0
20230801,164000,89669730,577,577,577,577,0
20230801,163900,89669730,577,577,577,577,0
20230801,163800,89669730,577,577,577,577,0
20230801,163700,89669730,577,577,577,577,861
20230801,163600,89669730,577,577,577,577,0
20230801,163500,89669730,577,577,577,577,0
20230801,163400,89669730,577,577,577,577,0
20230801,163300,89669730,577,577,577,577,0
20230801,163200,89669730,577,577,577,577,0
20230801,163100,89669730,577,577,577,577,0
20230801,163000,89669730,577,577,577,577,0
20230801,162900,89669730,577,577,577,577,0
20230801,162800,89669730,577,577,577,577,0
20230801,162700,89669730,577,577,577,577,0
20230801,162600,89669730,577,577,577,577,0
20230801,162500,89669730,577,577,577,577,0
20230801,162400,89669730,577,577,577,577,0
20230801,162300,89669730,577,577,577,577,0
20230801,162200,89669730,577,577,577,577,0
20230801,162100,89669730,577,577,577,577,0
20230801,162000,89669730,577,577,577,577,0
20230801,161900,89669730,577,577,577,577,0
20230801,161800,89669730,577,577,577,577,0
20230801,161700,89669730,577,577,577,577,0
20230801,161600,89669730,577,577,577,577,0
20230801,161500,89669730,577,577,577,577,0
20230801,161400,89669730,577,577,577,577,0
20230801,161300,89669730,577,577,577,577,0
20230801,161200,89669730,577,577,577,577,0
20230801,161100,89669730,577,577,577,577,0
20230801,161000,89669730,577,577,577,577,0
20230801,160900,89669730,577,577,577,577,0
20230801,160800,89669730,577,577,577,577,0
20230801,160700,89669730,577,577,577,577,861
20230801,160600,89669730,577,577,577,577,0
20230801,160500,89669730,577,577,577,577,0
20230801,160400,89669730,577,577,577,577,0
20230801,160300,89669730,577,577,577,577,0
20230801,160200,89669730,577,577,577,577,0
20230801,160100,89669730,577,577,577,577,0
20230801,160000,89669730,577,577,577,577,0
20230801,155900,89669730,577,577,577,577,0
20230801,155800,89669730,577,577,577,577,0
20230801,155700,89669730,577,577,577,577,0
20230801,155600,89669730,577,577,577,577,0
20230801,155500,89669730,577,577,577,577,0
20230801,155400,89669730,577,577,577,577,0
20230801,155300,89669730,577,577,577,577,0
20230801,155200,89669730,577,577,577,577,0
20230801,155100,89669730,577,577,577,577,0
20230801,155000,89669730,577,577,577,577,0
20230801,154900,89669730,577,577,577,577,0
20230801,154800,89669730,577,577,577,577,0
20230801,154700,89669730,577,577,577,577,0
20230801,154600,89669730,577,577,577,577,0
20230801,154500,89669730,577,577,577,577,0
20230801,154400,89669730,577,577,577,577,0
20230801,154300,89669730,577,577,577,577,0
20230801,154200,89669730,577,577,577,577,0
20230801,154100,89669730,577,577,577,577,0
20230801,154000,89669730,577,577,577,577,0
20230801,153900,89669730,577,577,577,577,0
20230801,153800,89669730,577,577,577,577,0
20230801,153700,89669730,577,577,577,577,861
20230801,153600,89669730,577,577,577,577,0
20230801,153500,89669730,577,577,577,577,0
20230801,153400,89669730,577,577,577,577,0
20230801,153300,89669730,577,577,577,577,0
20230801,153200,89669730,577,577,577,577,0
20230801,153100,89669730,577,577,577,577,0
20230801,153000,89669730,577,577,577,577,861
20230801,152900,89172933,576,576,576,576,0
20230801,152800,89172933,576,576,576,576,0
20230801,152700,89172933,576,576,576,576,0
20230801,152600,89172933,576,576,576,576,0
20230801,152500,89172933,576,576,576,576,0
20230801,152400,89172933,576,576,576,576,0
20230801,152300,89172933,576,576,576,576,0
20230801,152200,89172933,576,576,576,576,0
20230801,152100,89172933,576,576,576,576,0
20230801,152000,89172933,576,576,576,576,0
20230801,151900,89172933,576,576,576,576,520
20230801,151800,88873413,575,575,575,575,1381
20230801,151700,88079338,575,575,575,575,107
20230801,151600,88017813,575,575,575,575,0
20230801,151500,88017813,575,575,575,575,815
20230801,151400,87549188,575,575,575,575,0
20230801,151300,87549188,575,575,575,575,1
20230801,151200,87548613,575,575,575,575,2482
20230801,151100,86121463,574,574,574,574,25
20230801,151000,86107113,574,574,574,574,0
20230801,150900,86107113,574,574,574,574,75
20230801,150800,86064063,574,574,574,574,2575
20230801,150700,84586013,572,572,572,572,364
20230801,150600,84377805,572,572,572,572,0
20230801,150500,84377805,572,572,572,572,92
20230801,150400,84325181,572,572,572,572,10
20230801,150300,84319461,572,572,572,572,99
20230801,150200,84262833,572,572,572,572,0
20230801,150100,84262833,572,572,572,572,1
20230801,150000,84262261,574,574,574,574,0
20230801,145900,84262261,574,574,574,574,50
20230801,145800,84233561,574,574,574,574,0
20230801,145700,84233561,574,575,575,574,483
20230801,145600,83955919,574,574,574,574,0
20230801,145500,83955919,574,571,574,571,9906
20230801,145400,78287668,571,571,571,571,0
20230801,145300,78287668,571,571,571,571,0
20230801,145200,78287668,571,571,571,571,0
20230801,145100,78287668,571,571,571,571,352
20230801,145000,78086676,571,571,571,571,0
20230801,144900,78086676,571,571,571,571,1730
20230801,144800,77098846,571,571,571,571,2325
20230801,144700,75771271,570,570,570,570,0
20230801,144600,75771271,570,570,570,570,0
20230801,144500,75771271,570,571,571,570,2435
20230801,144400,74382311,572,572,572,572,0
20230801,144300,74382311,572,572,572,572,8
20230801,144200,74377735,572,572,572,572,0
20230801,144100,74377735,572,572,572,572,0
20230801,144000,74377735,572,572,572,572,0
20230801,143900,74377735,572,572,572,572,0
20230801,143800,74377735,572,572,572,572,0
20230801,143700,74377735,572,572,572,572,0
20230801,143600,74377735,572,572,572,572,0
20230801,143500,74377735,572,572,572,572,2106
20230801,143400,73173103,572,572,572,572,0
20230801,143300,73173103,572,572,572,572,0
20230801,143200,73173103,572,572,572,572,0
20230801,143100,73173103,572,572,572,572,0
20230801,143000,73173103,572,572,572,572,0
20230801,142900,73173103,572,572,572,572,0
20230801,142800,73173103,572,572,572,572,0
20230801,142700,73173103,572,572,572,572,0
20230801,142600,73173103,572,572,572,572,0
20230801,142500,73173103,572,572,572,572,0
20230801,142400,73173103,572,572,572,572,0
20230801,142300,73173103,572,572,572,572,0
20230801,142200,73173103,572,572,572,572,0
20230801,142100,73173103,572,572,572,572,0
20230801,142000,73173103,572,572,572,572,0
20230801,141900,73173103,572,572,572,572,0
20230801,141800,73173103,572,572,572,572,0
20230801,141700,73173103,572,572,572,572,0
20230801,141600,73173103,572,572,572,572,3
20230801,141500,73171387,572,572,572,572,0
20230801,141400,73171387,572,572,572,572,0
20230801,141300,73171387,572,572,572,572,0
20230801,141200,73171387,572,572,572,572,0
20230801,141100,73171387,572,572,572,572,2
20230801,141000,73170243,572,572,572,572,0
20230801,140900,73170243,572,572,572,572,0
20230801,140800,73170243,572,572,572,572,6
20230801,140700,73166811,572,572,572,572,0
20230801,140600,73166811,572,572,572,572,0
20230801,140500,73166811,572,572,572,572,0
20230801,140400,73166811,572,572,572,572,0
20230801,140300,73166811,572,572,572,572,0
20230801,140200,73166811,572,572,572,572,0
20230801,140100,73166811,572,572,572,572,0
20230801,140000,73166811,572,572,572,572,0
20230801,135900,73166811,572,572,572,572,0
20230801,135800,73166811,572,572,572,572,0
20230801,135700,73166811,572,572,572,572,0
20230801,135600,73166811,572,572,572,572,5
20230801,135500,73163951,572,572,572,572,0
20230801,135400,73163951,572,572,572,572,190
20230801,135300,73055271,572,572,572,572,0
20230801,135200,73055271,572,572,572,572,0
20230801,135100,73055271,572,572,572,572,0
20230801,135000,73055271,572,572,572,572,0
20230801,134900,73055271,572,572,572,572,0
20230801,134800,73055271,572,572,572,572,10
20230801,134700,73049551,570,570,570,570,0
20230801,134600,73049551,570,570,570,570,193
20230801,134500,72939541,570,570,570,570,0
20230801,134400,72939541,570,570,570,570,0
20230801,134300,72939541,570,570,570,570,7
20230801,134200,72935551,570,570,570,570,0
20230801,134100,72935551,570,570,570,570,0
20230801,134000,72935551,570,570,570,570,4252
20230801,133900,70511911,570,570,570,570,0
20230801,133800,70511911,570,570,570,570,0
20230801,133700,70511911,570,570,570,570,0
20230801,133600,70511911,570,570,570,570,0
20230801,133500,70511911,570,570,570,570,0
20230801,133400,70511911,570,570,570,570,633
20230801,133300,70151101,573,573,573,573,0
20230801,133200,70151101,573,573,573,573,0
20230801,133100,70151101,573,573,573,573,0
20230801,133000,70151101,573,573,573,573,0
20230801,132900,70151101,573,573,573,573,0
20230801,132800,70151101,573,573,573,573,0
20230801,132700,70151101,573,570,573,570,320
20230801,132600,69968641,571,571,571,571,0
20230801,132500,69968641,571,571,571,571,200
20230801,132400,69854441,571,571,571,571,1026
20230801,132300,69268595,571,571,571,571,0
20230801,132200,69268595,571,571,571,571,0
20230801,132100,69268595,571,571,571,571,0
20230801,132000,69268595,571,572,572,571,1261
20230801,131900,68548404,573,573,573,573,0
20230801,131800,68548404,573,573,573,573,98
20230801,131700,68492250,572,572,572,572,3
20230801,131600,68490534,572,572,572,572,100
20230801,131500,68433334,572,572,572,572,15
20230801,131400,68424754,572,572,572,572,0
20230801,131300,68424754,572,572,572,572,0
20230801,131200,68424754,572,572,572,572,0
20230801,131100,68424754,572,572,572,572,0
20230801,131000,68424754,572,571,572,571,1752
20230801,130900,67422628,571,571,571,571,500
20230801,130800,67137128,571,571,571,571,0
20230801,130700,67137128,571,571,571,571,0
20230801,130600,67137128,571,571,571,571,0
20230801,130500,67137128,571,571,571,571,0
20230801,130400,67137128,571,571,571,571,0
20230801,130300,67137128,571,571,571,571,0
20230801,130200,67137128,571,571,571,571,2
20230801,130100,67135986,572,572,572,572,0
20230801,130000,67135986,572,572,572,572,1
20230801,125900,67135414,572,572,572,572,100
20230801,125800,67078214,572,572,572,572,100
20230801,125700,67021014,572,572,572,572,0
20230801,125600,67021014,572,572,572,572,0
20230801,125500,67021014,572,572,572,572,100
20230801,125400,66963814,572,572,572,572,300
20230801,125300,66792214,572,572,572,572,0
20230801,125200,66792214,572,572,572,572,1
20230801,125100,66791642,571,571,571,571,1420
20230801,125000,65980822,571,571,571,571,0
20230801,124900,65980822,571,571,571,571,0
20230801,124800,65980822,571,571,571,571,0
20230801,124700,65980822,571,571,571,571,0
20230801,124600,65980822,571,571,571,571,0
20230801,124500,65980822,571,571,571,571,0
20230801,124400,65980822,571,571,571,571,0
20230801,124300,65980822,571,571,571,571,0
20230801,124200,65980822,571,571,571,571,0
20230801,124100,65980822,571,571,571,571,30
20230801,124000,65963692,570,570,570,570,0
20230801,123900,65963692,570,570,570,570,0
20230801,123800,65963692,570,570,570,570,0
20230801,123700,65963692,570,570,570,570,0
20230801,123600,65963692,570,570,570,570,1
20230801,123500,65963122,571,571,571,571,0
20230801,123400,65963122,571,571,571,571,0
20230801,123300,65963122,571,571,571,571,0
20230801,123200,65963122,571,571,571,571,0
20230801,123100,65963122,571,571,571,571,0
20230801,123000,65963122,571,571,571,571,0
20230801,122900,65963122,571,571,571,571,0
20230801,122800,65963122,571,571,571,571,0
20230801,122700,65963122,571,571,571,571,0
20230801,122600,65963122,571,571,571,571,10
20230801,122500,65957412,570,570,570,570,0
20230801,122400,65957412,570,570,570,570,38
20230801,122300,65935752,571,571,571,571,0
20230801,122200,65935752,571,571,571,571,0
20230801,122100,65935752,571,571,571,571,10
20230801,122000,65930042,572,572,572,572,0
20230801,121900,65930042,572,572,572,572,0
20230801,121800,65930042,572,572,572,572,0
20230801,121700,65930042,572,572,572,572,0
20230801,121600,65930042,572,572,572,572,0
20230801,121500,65930042,572,572,572,572,0
20230801,121400,65930042,572,572,572,572,0
20230801,121300,65930042,572,572,572,572,0
20230801,121200,65930042,572,572,572,572,0
20230801,121100,65930042,572,572,572,572,0
20230801,121000,65930042,572,572,572,572,0
20230801,120900,65930042,572,572,572,572,0
20230801,120800,65930042,572,572,572,572,0
20230801,120700,65930042,572,572,572,572,60
20230801,120600,65895722,572,572,572,572,0
20230801,120500,65895722,572,572,572,572,0
20230801,120400,65895722,572,572,572,572,0
20230801,120300,65895722,572,572,572,572,1
20230801,120200,65895150,568,568,568,568,0
20230801,120100,65895150,568,568,568,568,0
20230801,120000,65895150,568,568,568,568,0
20230801,115900,65895150,568,568,568,568,0
20230801,115800,65895150,568,568,568,568,0
20230801,115700,65895150,568,568,568,568,0
20230801,115600,65895150,568,568,568,567,579
20230801,115500,65566279,569,569,569,569,0
20230801,115400,65566279,569,569,569,569,0
20230801,115300,65566279,569,569,569,569,1
20230801,115200,65565710,569,569,569,569,3064
20230801,115100,63822294,570,570,570,570,0
20230801,115000,63822294,570,570,570,570,0
20230801,114900,63822294,570,570,570,570,0
20230801,114800,63822294,570,570,570,570,0
20230801,114700,63822294,570,570,570,570,0
20230801,114600,63822294,570,570,570,570,0
20230801,114500,63822294,570,570,570,570,0
20230801,114400,63822294,570,570,570,570,0
20230801,114300,63822294,570,570,570,570,2000
20230801,114200,62682294,573,573,573,573,0
20230801,114100,62682294,573,573,573,573,10
20230801,114000,62676564,570,570,570,570,1
20230801,113900,62675994,570,570,570,570,0
20230801,113800,62675994,570,570,570,570,0
20230801,113700,62675994,570,570,570,570,0
20230801,113600,62675994,570,570,570,570,7
20230801,113500,62672004,570,571,571,570,140
20230801,113400,62592130,573,573,573,573,0
20230801,113300,62592130,573,573,573,573,0
20230801,113200,62592130,573,573,573,573,3
20230801,113100,62590411,574,574,574,574,0
20230801,113000,62590411,574,574,574,574,0
20230801,112900,62590411,574,574,574,574,0
20230801,112800,62590411,574,574,574,574,0
20230801,112700,62590411,574,574,574,574,0
20230801,112600,62590411,574,574,574,574,0
20230801,112500,62590411,574,574,574,574,0
20230801,112400,62590411,574,574,574,574,0
20230801,112300,62590411,574,574,574,574,0
20230801,112200,62590411,574,574,574,574,0
20230801,112100,62590411,574,574,574,574,0
20230801,112000,62590411,574,574,574,574,0
20230801,111900,62590411,574,574,574,574,16
20230801,111800,62581227,575,575,575,575,0
20230801,111700,62581227,575,575,575,575,0
20230801,111600,62581227,575,575,575,575,0
20230801,111500,62581227,575,575,575,575,1
20230801,111400,62580652,575,575,575,575,0
20230801,111300,62580652,575,575,575,575,0
20230801,111200,62580652,575,572,575,572,1679
20230801,111100,61617636,572,572,572,572,0
20230801,111000,61617636,572,572,572,572,0
20230801,110900,61617636,572,572,572,572,1748
20230801,110800,60617780,572,572,572,572,0
20230801,110700,60617780,572,572,572,572,0
20230801,110600,60617780,572,572,572,572,0
20230801,110500,60617780,572,572,572,572,0
20230801,110400,60617780,572,572,572,572,3
20230801,110300,60616064,572,572,572,572,0
20230801,110200,60616064,572,572,572,572,1
20230801,110100,60615492,572,572,572,572,0
20230801,110000,60615492,572,572,572,572,119
20230801,105900,60547424,572,572,572,572,0
20230801,105800,60547424,572,572,572,572,0
20230801,105700,60547424,572,572,572,572,20
20230801,105600,60535984,572,572,572,572,0
20230801,105500,60535984,572,572,572,572,0
20230801,105400,60535984,572,572,572,572,0
20230801,105300,60535984,572,572,572,572,0
20230801,105200,60535984,572,572,572,572,941
20230801,105100,59997732,572,572,572,572,0
20230801,105000,59997732,572,572,572,572,0
20230801,104900,59997732,572,572,572,572,0
20230801,104800,59997732,572,572,572,572,0
20230801,104700,59997732,572,572,572,572,0
20230801,104600,59997732,572,572,572,572,0
20230801,104500,59997732,572,572,572,572,0
20230801,104400,59997732,572,572,572,572,0
20230801,104300,59997732,572,572,572,572,0
20230801,104200,59997732,572,572,572,572,6
20230801,104100,59994300,571,570,571,570,7483
20230801,104000,55722108,569,569,569,569,0
20230801,103900,55722108,569,569,569,569,0
20230801,103800,55722108,569,569,569,569,999
20230801,103700,55153677,569,569,569,569,1001
20230801,103600,54584108,569,569,569,569,4000
20230801,103500,52308108,569,569,569,569,0
20230801,103400,52308108,569,569,569,569,0
20230801,103300,52308108,569,569,569,569,0
20230801,103200,52308108,569,569,569,569,0
20230801,103100,52308108,569,569,569,569,0
20230801,103000,52308108,569,569,569,569,0
20230801,102900,52308108,569,569,569,569,0
20230801,102800,52308108,569,569,569,569,2
20230801,102700,52306970,567,567,567,567,0
20230801,102600,52306970,567,567,567,567,0
20230801,102500,52306970,567,567,567,567,0
20230801,102400,52306970,567,567,567,567,0
20230801,102300,52306970,567,566,567,566,4738
20230801,102200,49621886,560,564,564,560,17631
20230801,102100,39738072,563,563,563,563,0
20230801,102000,39738072,563,563,563,563,201
20230801,101900,39624909,565,565,565,565,0
20230801,101800,39624909,565,565,565,565,0
20230801,101700,39624909,565,565,565,565,0
20230801,101600,39624909,565,565,565,565,11
20230801,101500,39618694,565,565,565,565,13
20230801,101400,39611349,565,565,565,565,4
20230801,101300,39609089,566,566,566,566,0
20230801,101200,39609089,566,566,566,566,0
20230801,101100,39609089,566,566,566,566,57
20230801,101000,39576827,566,566,566,566,250
20230801,100900,39435327,566,566,566,566,0
20230801,100800,39435327,566,566,566,566,100
20230801,100700,39378727,566,562,566,562,402
20230801,100600,39151199,566,566,566,566,200
20230801,100500,39037999,566,567,567,561,12410
20230801,100400,32056388,568,568,568,568,0
20230801,100300,32056388,568,568,568,568,14
20230801,100200,32048436,567,567,567,567,0
20230801,100100,32048436,567,567,567,567,0
20230801,100000,32048436,567,567,567,567,0
20230801,095900,32048436,567,567,567,567,220
20230801,095800,31923696,567,567,567,567,0
20230801,095700,31923696,567,568,568,567,164
20230801,095600,31830628,568,568,568,568,3177
20230801,095500,30026092,568,568,568,568,250
20230801,095400,29884092,568,566,568,566,4358
20230801,095300,27415153,565,565,565,557,20678
20230801,095200,15822187,570,571,571,565,20217
20230801,095100,4354506,572,572,572,572,0
20230801,095000,4354506,572,572,572,572,0
20230801,094900,4354506,572,572,572,572,0
20230801,094800,4354506,572,572,572,572,0
20230801,094700,4354506,572,572,572,572,287
20230801,094600,4190342,573,572,573,572,736
20230801,094500,3769349,573,573,573,573,0
20230801,094400,3769349,573,573,573,573,200
20230801,094300,3654749,573,573,573,573,36
20230801,094200,3634121,573,573,573,573,4
20230801,094100,3631829,573,573,573,573,3
20230801,094000,3630110,573,573,573,573,1
20230801,093900,3629537,573,573,573,573,1
20230801,093800,3628964,573,573,573,573,68
20230801,093700,3590000,573,573,573,573,41
20230801,093600,3566507,573,573,573,573,0
20230801,093500,3566507,573,573,573,573,0
20230801,093400,3566507,573,573,573,573,500
20230801,093300,3280007,571,571,571,571,0
20230801,093200,3280007,571,572,572,571,293
20230801,093100,3112604,572,572,572,572,2
20230801,093000,3111460,572,572,572,572,1
20230801,092900,3110888,573,573,573,573,0
20230801,092800,3110888,573,573,573,573,0
20230801,092700,3110888,573,573,573,573,0
20230801,092600,3110888,573,573,573,573,997
20230801,092500,2539607,573,573,573,573,6
20230801,092400,2536169,573,573,573,573,0
20230801,092300,2536169,573,573,573,573,5
20230801,092200,2533304,573,573,573,573,0
20230801,092100,2533304,573,573,573,573,1
20230801,092000,2532731,571,571,571,571,0
20230801,091900,2532731,571,571,571,571,0
20230801,091800,2532731,571,571,571,571,507
20230801,091700,2243234,571,571,571,571,0
20230801,091600,2243234,571,571,571,571,0
20230801,091500,2243234,571,571,571,571,500
20230801,091400,1957734,571,571,571,571,0
20230801,091300,1957734,571,571,571,571,9
20230801,091200,1952595,573,573,573,573,0
20230801,091100,1952595,573,573,573,573,103
20230801,091000,1893576,574,574,574,574,0
20230801,090900,1893576,574,574,574,574,50
20230801,090800,1864876,574,574,574,574,367
20230801,090700,1654218,574,570,574,570,55
20230801,090600,1622782,570,567,570,567,487
20230801,090500,1346242,567,567,567,567,0
20230801,090400,1346242,567,567,567,567,0
20230801,090300,1346242,567,567,567,567,0
20230801,090200,1346242,567,567,567,567,147
20230801,090100,1262893,569,569,569,569,0
20230801,090000,1262893,569,566,569,566,2231