KissMeData/002880/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183700,301027921,564,564,564,564,7746
20230802,183600,301027921,564,564,564,564,0
20230802,183500,301027921,564,564,564,564,0
20230802,183400,301027921,564,564,564,564,0
20230802,183300,301027921,564,564,564,564,0
20230802,183200,301027921,564,564,564,564,0
20230802,183100,301027921,564,564,564,564,0
20230802,183000,301027921,564,564,564,564,0
20230802,182900,301027921,564,564,564,564,0
20230802,182800,301027921,564,564,564,564,0
20230802,182700,301027921,564,564,564,564,0
20230802,182600,301027921,564,564,564,564,0
20230802,182500,301027921,564,564,564,564,0
20230802,182400,301027921,564,564,564,564,0
20230802,182300,301027921,564,564,564,564,0
20230802,182200,301027921,564,564,564,564,0
20230802,182100,301027921,564,564,564,564,0
20230802,182000,301027921,564,564,564,564,0
20230802,181900,301027921,564,564,564,564,0
20230802,181800,301027921,564,564,564,564,0
20230802,181700,301027921,564,564,564,564,0
20230802,181600,301027921,564,564,564,564,0
20230802,181500,301027921,564,564,564,564,0
20230802,181400,301027921,564,564,564,564,0
20230802,181300,301027921,564,564,564,564,0
20230802,181200,301027921,564,564,564,564,0
20230802,181100,301027921,564,564,564,564,0
20230802,181000,301027921,564,564,564,564,0
20230802,180900,301027921,564,564,564,564,0
20230802,180800,301027921,564,564,564,564,0
20230802,180700,301027921,564,564,564,564,7746
20230802,180600,301027921,564,564,564,564,0
20230802,180500,301027921,564,564,564,564,0
20230802,180400,301027921,564,564,564,564,0
20230802,180300,301027921,564,564,564,564,0
20230802,180200,301027921,564,564,564,564,0
20230802,180100,301027921,564,564,564,564,0
20230802,180000,301027921,564,564,564,564,0
20230802,175900,301027921,564,564,564,564,0
20230802,175800,301027921,564,564,564,564,0
20230802,175700,301027921,564,564,564,564,0
20230802,175600,301027921,564,564,564,564,0
20230802,175500,301027921,564,564,564,564,0
20230802,175400,301027921,564,564,564,564,0
20230802,175300,301027921,564,564,564,564,0
20230802,175200,301027921,564,564,564,564,0
20230802,175100,301027921,564,564,564,564,0
20230802,175000,301027921,564,564,564,564,0
20230802,174900,301027921,564,564,564,564,0
20230802,174800,301027921,564,564,564,564,0
20230802,174700,301027921,564,564,564,564,0
20230802,174600,301027921,564,564,564,564,0
20230802,174500,301027921,564,564,564,564,0
20230802,174400,301027921,564,564,564,564,0
20230802,174300,301027921,564,564,564,564,0
20230802,174200,301027921,564,564,564,564,0
20230802,174100,301027921,564,564,564,564,0
20230802,174000,301027921,564,564,564,564,0
20230802,173900,301027921,564,564,564,564,0
20230802,173800,301027921,564,564,564,564,0
20230802,173700,301027921,564,564,564,564,7746
20230802,173600,301027921,564,564,564,564,0
20230802,173500,301027921,564,564,564,564,0
20230802,173400,301027921,564,564,564,564,0
20230802,173300,301027921,564,564,564,564,0
20230802,173200,301027921,564,564,564,564,0
20230802,173100,301027921,564,564,564,564,0
20230802,173000,301027921,564,564,564,564,0
20230802,172900,301027921,564,564,564,564,0
20230802,172800,301027921,564,564,564,564,0
20230802,172700,301027921,564,564,564,564,0
20230802,172600,301027921,564,564,564,564,0
20230802,172500,301027921,564,564,564,564,0
20230802,172400,301027921,564,564,564,564,0
20230802,172300,301027921,564,564,564,564,0
20230802,172200,301027921,564,564,564,564,0
20230802,172100,301027921,564,564,564,564,0
20230802,172000,301027921,564,564,564,564,0
20230802,171900,301027921,564,564,564,564,0
20230802,171800,301027921,564,564,564,564,0
20230802,171700,301027921,564,564,564,564,0
20230802,171600,301027921,564,564,564,564,0
20230802,171500,301027921,564,564,564,564,0
20230802,171400,301027921,564,564,564,564,0
20230802,171300,301027921,564,564,564,564,0
20230802,171200,301027921,564,564,564,564,0
20230802,171100,301027921,564,564,564,564,0
20230802,171000,301027921,564,564,564,564,0
20230802,170900,301027921,564,564,564,564,0
20230802,170800,301027921,564,564,564,564,0
20230802,170700,301027921,564,564,564,564,7746
20230802,170600,301027921,564,564,564,564,0
20230802,170500,301027921,564,564,564,564,0
20230802,170400,301027921,564,564,564,564,0
20230802,170300,301027921,564,564,564,564,0
20230802,170200,301027921,564,564,564,564,0
20230802,170100,301027921,564,564,564,564,0
20230802,170000,301027921,564,564,564,564,0
20230802,165900,301027921,564,564,564,564,0
20230802,165800,301027921,564,564,564,564,0
20230802,165700,301027921,564,564,564,564,0
20230802,165600,301027921,564,564,564,564,0
20230802,165500,301027921,564,564,564,564,0
20230802,165400,301027921,564,564,564,564,0
20230802,165300,301027921,564,564,564,564,0
20230802,165200,301027921,564,564,564,564,0
20230802,165100,301027921,564,564,564,564,0
20230802,165000,301027921,564,564,564,564,0
20230802,164900,301027921,564,564,564,564,0
20230802,164800,301027921,564,564,564,564,0
20230802,164700,301027921,564,564,564,564,0
20230802,164600,301027921,564,564,564,564,0
20230802,164500,301027921,564,564,564,564,0
20230802,164400,301027921,564,564,564,564,0
20230802,164300,301027921,564,564,564,564,0
20230802,164200,301027921,564,564,564,564,0
20230802,164100,301027921,564,564,564,564,0
20230802,164000,301027921,564,564,564,564,0
20230802,163900,301027921,564,564,564,564,0
20230802,163800,301027921,564,564,564,564,0
20230802,163700,301027921,564,564,564,564,7746
20230802,163600,301027921,564,564,564,564,0
20230802,163500,301027921,564,564,564,564,0
20230802,163400,301027921,564,564,564,564,0
20230802,163300,301027921,564,564,564,564,0
20230802,163200,301027921,564,564,564,564,0
20230802,163100,301027921,564,564,564,564,0
20230802,163000,301027921,564,564,564,564,0
20230802,162900,301027921,564,564,564,564,0
20230802,162800,301027921,564,564,564,564,0
20230802,162700,301027921,564,564,564,564,0
20230802,162600,301027921,564,564,564,564,0
20230802,162500,301027921,564,564,564,564,0
20230802,162400,301027921,564,564,564,564,0
20230802,162300,301027921,564,564,564,564,0
20230802,162200,301027921,564,564,564,564,0
20230802,162100,301027921,564,564,564,564,0
20230802,162000,301027921,564,564,564,564,0
20230802,161900,301027921,564,564,564,564,0
20230802,161800,301027921,564,564,564,564,0
20230802,161700,301027921,564,564,564,564,0
20230802,161600,301027921,564,564,564,564,0
20230802,161500,301027921,564,564,564,564,0
20230802,161400,301027921,564,564,564,564,0
20230802,161300,301027921,564,564,564,564,0
20230802,161200,301027921,564,564,564,564,0
20230802,161100,301027921,564,564,564,564,0
20230802,161000,301027921,564,564,564,564,0
20230802,160900,301027921,564,564,564,564,0
20230802,160800,301027921,564,564,564,564,0
20230802,160700,301027921,564,564,564,564,7746
20230802,160600,301027921,564,564,564,564,0
20230802,160500,301027921,564,564,564,564,0
20230802,160400,301027921,564,564,564,564,0
20230802,160300,301027921,564,564,564,564,0
20230802,160200,301027921,564,564,564,564,0
20230802,160100,301027921,564,564,564,564,0
20230802,160000,301027921,564,564,564,564,0
20230802,155900,301027921,564,564,564,564,0
20230802,155800,301027921,564,564,564,564,0
20230802,155700,301027921,564,564,564,564,0
20230802,155600,301027921,564,564,564,564,0
20230802,155500,301027921,564,564,564,564,0
20230802,155400,301027921,564,564,564,564,0
20230802,155300,301027921,564,564,564,564,0
20230802,155200,301027921,564,564,564,564,0
20230802,155100,301027921,564,564,564,564,0
20230802,155000,301027921,564,564,564,564,0
20230802,154900,301027921,564,564,564,564,0
20230802,154800,301027921,564,564,564,564,0
20230802,154700,301027921,564,564,564,564,0
20230802,154600,301027921,564,564,564,564,0
20230802,154500,301027921,564,564,564,564,0
20230802,154400,301027921,564,564,564,564,0
20230802,154300,301027921,564,564,564,564,0
20230802,154200,301027921,564,564,564,564,0
20230802,154100,301027921,564,564,564,564,0
20230802,154000,301027921,564,564,564,564,0
20230802,153900,301027921,564,564,564,564,0
20230802,153800,301027921,564,564,564,564,0
20230802,153700,301027921,564,564,564,564,7746
20230802,153600,301027921,564,564,564,564,0
20230802,153500,301027921,564,564,564,564,0
20230802,153400,301027921,564,564,564,564,0
20230802,153300,301027921,564,564,564,564,0
20230802,153200,301027921,564,564,564,564,0
20230802,153100,301027921,564,564,564,564,0
20230802,153000,301027921,564,564,564,564,7746
20230802,152900,296659177,570,570,570,570,0
20230802,152800,296659177,570,570,570,570,0
20230802,152700,296659177,570,570,570,570,0
20230802,152600,296659177,570,570,570,570,0
20230802,152500,296659177,570,570,570,570,0
20230802,152400,296659177,570,570,570,570,0
20230802,152300,296659177,570,570,570,570,0
20230802,152200,296659177,570,570,570,570,0
20230802,152100,296659177,570,570,570,570,0
20230802,152000,296659177,570,570,570,570,0
20230802,151900,296659177,570,567,570,567,35
20230802,151800,296639327,570,570,570,570,0
20230802,151700,296639327,570,570,570,570,0
20230802,151600,296639327,570,569,570,565,1604
20230802,151500,295730048,570,570,570,570,0
20230802,151400,295730048,570,570,570,570,0
20230802,151300,295730048,570,569,570,569,2
20230802,151200,295728909,570,570,570,570,0
20230802,151100,295728909,570,570,570,570,0
20230802,151000,295728909,570,568,570,568,1532
20230802,150900,294858731,568,569,569,568,244
20230802,150800,294720008,570,570,570,570,0
20230802,150700,294720008,570,570,570,570,14
20230802,150600,294712028,570,570,570,570,60
20230802,150500,294677828,571,570,571,570,254
20230802,150400,294532998,571,569,571,569,1550
20230802,150300,293650424,569,569,569,569,0
20230802,150200,293650424,569,569,569,569,0
20230802,150100,293650424,569,569,569,569,0
20230802,150000,293650424,569,569,569,569,100
20230802,145900,293593524,568,568,568,568,133
20230802,145800,293517980,568,568,568,568,1000
20230802,145700,292949980,566,566,566,566,0
20230802,145600,292949980,566,566,566,566,0
20230802,145500,292949980,566,566,566,566,43
20230802,145400,292925642,566,566,566,566,3
20230802,145300,292923944,565,566,566,565,1000
20230802,145200,292358942,564,564,564,564,0
20230802,145100,292358942,564,565,565,564,1700
20230802,145000,291398673,564,564,564,564,0
20230802,144900,291398673,564,564,566,564,2086
20230802,144800,290219969,564,566,566,564,4406
20230802,144700,287730398,566,566,566,566,890
20230802,144600,287226658,567,568,568,567,3063
20230802,144500,285486918,568,568,568,568,0
20230802,144400,285486918,568,568,568,568,0
20230802,144300,285486918,568,568,568,568,0
20230802,144200,285486918,568,568,568,568,0
20230802,144100,285486918,568,568,568,568,0
20230802,144000,285486918,568,568,568,568,0
20230802,143900,285486918,568,568,568,568,0
20230802,143800,285486918,568,568,568,568,30
20230802,143700,285469878,563,565,565,563,2144
20230802,143600,284259718,569,569,569,569,0
20230802,143500,284259718,569,569,569,569,0
20230802,143400,284259718,569,568,569,568,411
20230802,143300,284026268,569,563,569,562,5151
20230802,143200,281103034,563,559,564,559,7475
20230802,143100,276905366,559,560,560,557,13114
20230802,143000,269585316,560,568,568,560,31738
20230802,142900,251699011,569,566,572,565,15962
20230802,142800,242658901,566,577,577,566,18080
20230802,142700,232326790,580,580,580,570,9924
20230802,142600,226631162,575,577,590,571,29281
20230802,142500,209592802,573,589,589,573,31560
20230802,142400,191347923,590,580,590,573,31399
20230802,142300,173082850,582,601,601,582,56215
20230802,142200,139732249,600,573,600,573,130028
20230802,142100,62601176,573,573,573,573,0
20230802,142000,62601176,573,573,573,573,0
20230802,141900,62601176,573,573,573,573,0
20230802,141800,62601176,573,573,573,573,0
20230802,141700,62601176,573,573,573,573,0
20230802,141600,62601176,573,573,573,573,0
20230802,141500,62601176,573,573,573,573,0
20230802,141400,62601176,573,573,573,573,1050
20230802,141300,61999526,573,573,573,573,0
20230802,141200,61999526,573,573,573,573,0
20230802,141100,61999526,573,573,573,573,0
20230802,141000,61999526,573,573,573,573,0
20230802,140900,61999526,573,573,573,573,0
20230802,140800,61999526,573,573,573,573,0
20230802,140700,61999526,573,573,573,573,0
20230802,140600,61999526,573,573,573,573,2
20230802,140500,61998380,573,573,573,573,0
20230802,140400,61998380,573,570,573,570,2616
20230802,140300,60501953,565,565,565,565,2169
20230802,140200,59276468,565,565,565,565,2100
20230802,140100,58089968,565,565,565,565,0
20230802,140000,58089968,565,565,565,565,0
20230802,135900,58089968,565,565,565,565,0
20230802,135800,58089968,565,565,565,565,0
20230802,135700,58089968,565,565,565,565,0
20230802,135600,58089968,565,565,565,565,0
20230802,135500,58089968,565,565,565,565,271
20230802,135400,57936853,564,564,564,564,557
20230802,135300,57622705,564,564,564,564,0
20230802,135200,57622705,564,564,564,564,0
20230802,135100,57622705,564,564,564,564,0
20230802,135000,57622705,564,564,564,564,5
20230802,134900,57619885,564,564,564,564,0
20230802,134800,57619885,564,564,564,564,505
20230802,134700,57335065,564,564,564,564,0
20230802,134600,57335065,564,564,564,564,10
20230802,134500,57329425,565,565,565,565,0
20230802,134400,57329425,565,565,565,565,4
20230802,134300,57327165,561,561,561,561,0
20230802,134200,57327165,561,561,561,561,0
20230802,134100,57327165,561,561,561,561,0
20230802,134000,57327165,561,561,561,561,0
20230802,133900,57327165,561,561,561,561,0
20230802,133800,57327165,561,561,561,561,0
20230802,133700,57327165,561,561,561,561,0
20230802,133600,57327165,561,561,561,561,0
20230802,133500,57327165,561,566,566,561,3000
20230802,133400,55643815,567,562,567,561,2174
20230802,133300,54422645,563,565,565,563,2010
20230802,133200,53290965,563,563,563,563,1702
20230802,133100,52332739,564,570,570,564,19631
20230802,133000,41188319,569,569,569,569,0
20230802,132900,41188319,569,569,569,569,2573
20230802,132800,39724282,569,571,571,569,6658
20230802,132700,35932806,574,574,574,574,20
20230802,132600,35921326,574,574,574,574,0
20230802,132500,35921326,574,574,574,574,0
20230802,132400,35921326,574,571,574,571,206
20230802,132300,35803640,577,573,577,573,6825
20230802,132200,31887577,573,573,573,573,2000
20230802,132100,30741577,570,570,570,570,0
20230802,132000,30741577,570,570,570,570,0
20230802,131900,30741577,570,570,570,570,0
20230802,131800,30741577,570,570,570,570,0
20230802,131700,30741577,570,570,570,570,0
20230802,131600,30741577,570,570,570,570,0
20230802,131500,30741577,570,571,571,570,379
20230802,131400,30525546,573,573,573,573,0
20230802,131300,30525546,573,573,573,573,0
20230802,131200,30525546,573,573,573,573,0
20230802,131100,30525546,573,573,573,573,0
20230802,131000,30525546,573,573,573,573,34
20230802,130900,30506064,570,570,570,570,0
20230802,130800,30506064,570,570,570,570,0
20230802,130700,30506064,570,570,570,570,0
20230802,130600,30506064,570,570,570,570,0
20230802,130500,30506064,570,570,570,570,0
20230802,130400,30506064,570,570,570,570,0
20230802,130300,30506064,570,570,570,570,0
20230802,130200,30506064,570,570,570,570,0
20230802,130100,30506064,570,570,570,570,0
20230802,130000,30506064,570,570,570,570,0
20230802,125900,30506064,570,570,570,570,100
20230802,125800,30449064,573,573,573,573,0
20230802,125700,30449064,573,573,573,573,23
20230802,125600,30435885,573,573,573,573,0
20230802,125500,30435885,573,573,573,573,0
20230802,125400,30435885,573,573,573,573,0
20230802,125300,30435885,573,571,573,570,201
20230802,125200,30321302,569,569,569,569,0
20230802,125100,30321302,569,569,569,569,0
20230802,125000,30321302,569,569,569,569,0
20230802,124900,30321302,569,569,569,569,0
20230802,124800,30321302,569,569,569,569,0
20230802,124700,30321302,569,569,569,569,0
20230802,124600,30321302,569,569,569,569,0
20230802,124500,30321302,569,569,569,569,0
20230802,124400,30321302,569,569,569,569,0
20230802,124300,30321302,569,569,569,569,0
20230802,124200,30321302,569,569,569,569,0
20230802,124100,30321302,569,569,569,569,0
20230802,124000,30321302,569,569,569,569,0
20230802,123900,30321302,569,569,569,569,1785
20230802,123800,29305637,569,569,569,569,0
20230802,123700,29305637,569,569,569,569,294
20230802,123600,29138351,569,569,569,569,0
20230802,123500,29138351,569,569,569,569,0
20230802,123400,29138351,569,569,569,569,0
20230802,123300,29138351,569,569,569,569,0
20230802,123200,29138351,569,569,569,569,0
20230802,123100,29138351,569,569,569,569,0
20230802,123000,29138351,569,570,570,569,1267
20230802,122900,28417427,573,573,573,573,0
20230802,122800,28417427,573,573,573,573,0
20230802,122700,28417427,573,573,573,573,0
20230802,122600,28417427,573,573,573,573,0
20230802,122500,28417427,573,573,573,573,0
20230802,122400,28417427,573,573,573,573,1000
20230802,122300,27844427,573,573,573,573,0
20230802,122200,27844427,573,573,573,573,0
20230802,122100,27844427,573,573,573,573,200
20230802,122000,27729827,573,573,573,573,0
20230802,121900,27729827,573,573,573,573,12
20230802,121800,27722951,573,573,573,573,0
20230802,121700,27722951,573,573,573,573,0
20230802,121600,27722951,573,573,573,573,10
20230802,121500,27717221,569,569,569,569,0
20230802,121400,27717221,569,569,569,569,0
20230802,121300,27717221,569,569,569,569,0
20230802,121200,27717221,569,569,569,569,0
20230802,121100,27717221,569,569,569,569,0
20230802,121000,27717221,569,569,569,569,0
20230802,120900,27717221,569,569,569,569,0
20230802,120800,27717221,569,569,569,569,0
20230802,120700,27717221,569,570,570,569,1000
20230802,120600,27147764,570,570,570,570,0
20230802,120500,27147764,570,570,570,570,0
20230802,120400,27147764,570,570,570,570,0
20230802,120300,27147764,570,570,570,570,10
20230802,120200,27142064,570,570,570,570,273
20230802,120100,26986454,570,570,570,570,0
20230802,120000,26986454,570,571,571,570,505
20230802,115900,26698537,571,573,573,571,1924
20230802,115800,25596321,573,573,573,573,0
20230802,115700,25596321,573,573,573,573,0
20230802,115600,25596321,573,573,573,573,0
20230802,115500,25596321,573,573,573,573,0
20230802,115400,25596321,573,573,573,573,2
20230802,115300,25595175,573,573,573,573,0
20230802,115200,25595175,573,573,573,573,0
20230802,115100,25595175,573,573,573,573,0
20230802,115000,25595175,573,573,573,573,1000
20230802,114900,25022175,573,573,573,573,0
20230802,114800,25022175,573,573,573,573,0
20230802,114700,25022175,573,573,573,573,90
20230802,114600,24970605,573,573,573,573,0
20230802,114500,24970605,573,573,573,573,0
20230802,114400,24970605,573,573,573,573,0
20230802,114300,24970605,573,573,573,573,25
20230802,114200,24956280,573,573,573,573,1
20230802,114100,24955707,573,573,573,573,0
20230802,114000,24955707,573,573,573,573,0
20230802,113900,24955707,573,573,573,573,0
20230802,113800,24955707,573,573,573,573,0
20230802,113700,24955707,573,573,573,573,400
20230802,113600,24726507,573,573,573,573,0
20230802,113500,24726507,573,573,573,573,0
20230802,113400,24726507,573,573,573,573,0
20230802,113300,24726507,573,573,573,573,0
20230802,113200,24726507,573,573,573,573,0
20230802,113100,24726507,573,573,573,573,0
20230802,113000,24726507,573,573,573,573,0
20230802,112900,24726507,573,573,573,573,0
20230802,112800,24726507,573,573,573,573,0
20230802,112700,24726507,573,573,573,573,0
20230802,112600,24726507,573,573,573,573,5
20230802,112500,24723642,574,574,574,574,0
20230802,112400,24723642,574,574,574,574,0
20230802,112300,24723642,574,574,574,574,710
20230802,112200,24316102,572,572,572,572,0
20230802,112100,24316102,572,572,572,572,0
20230802,112000,24316102,572,572,572,572,417
20230802,111900,24077578,573,573,573,573,0
20230802,111800,24077578,573,573,573,573,0
20230802,111700,24077578,573,573,573,573,190
20230802,111600,23968708,574,574,574,574,0
20230802,111500,23968708,574,574,574,574,0
20230802,111400,23968708,574,574,574,574,0
20230802,111300,23968708,574,574,574,574,0
20230802,111200,23968708,574,574,574,574,10
20230802,111100,23962968,574,575,575,574,11038
20230802,111000,17622308,576,577,577,576,507
20230802,110900,17330274,578,578,578,578,0
20230802,110800,17330274,578,578,578,578,0
20230802,110700,17330274,578,578,578,578,0
20230802,110600,17330274,578,578,578,578,0
20230802,110500,17330274,578,578,578,578,335
20230802,110400,17136644,578,578,578,578,0
20230802,110300,17136644,578,578,578,578,0
20230802,110200,17136644,578,578,578,578,1
20230802,110100,17136066,577,577,577,577,20
20230802,110000,17124526,578,578,578,578,5
20230802,105900,17121636,578,578,578,578,0
20230802,105800,17121636,578,578,578,578,32
20230802,105700,17103140,579,579,579,579,0
20230802,105600,17103140,579,579,579,579,0
20230802,105500,17103140,579,579,579,579,0
20230802,105400,17103140,579,579,579,579,0
20230802,105300,17103140,579,579,579,579,0
20230802,105200,17103140,579,579,579,579,0
20230802,105100,17103140,579,579,579,579,0
20230802,105000,17103140,579,579,579,579,100
20230802,104900,17045240,579,579,579,579,0
20230802,104800,17045240,579,579,579,579,0
20230802,104700,17045240,579,579,579,579,0
20230802,104600,17045240,579,579,579,579,0
20230802,104500,17045240,579,579,579,579,0
20230802,104400,17045240,579,579,579,579,13
20230802,104300,17037713,579,579,579,579,5
20230802,104200,17034818,579,579,579,579,0
20230802,104100,17034818,579,579,579,579,0
20230802,104000,17034818,579,579,579,579,13
20230802,103900,17027291,579,579,579,579,0
20230802,103800,17027291,579,579,579,579,0
20230802,103700,17027291,579,579,579,579,10
20230802,103600,17021501,576,576,576,576,148
20230802,103500,16936253,579,579,579,579,0
20230802,103400,16936253,579,579,579,579,3
20230802,103300,16934516,576,576,576,576,100
20230802,103200,16876916,580,580,580,580,0
20230802,103100,16876916,580,580,580,580,0
20230802,103000,16876916,580,580,580,580,1
20230802,102900,16876336,580,580,580,580,0
20230802,102800,16876336,580,580,580,580,1000
20230802,102700,16296336,580,580,580,580,0
20230802,102600,16296336,580,580,580,580,0
20230802,102500,16296336,580,580,580,580,0
20230802,102400,16296336,580,580,580,580,0
20230802,102300,16296336,580,580,580,580,0
20230802,102200,16296336,580,580,580,580,0
20230802,102100,16296336,580,580,580,580,910
20230802,102000,15768536,580,580,580,580,0
20230802,101900,15768536,580,580,580,580,7
20230802,101800,15764476,580,580,580,580,22
20230802,101700,15751716,580,580,580,580,97
20230802,101600,15695456,575,575,575,575,0
20230802,101500,15695456,575,575,575,575,0
20230802,101400,15695456,575,575,575,575,0
20230802,101300,15695456,575,575,575,575,0
20230802,101200,15695456,575,575,575,575,33
20230802,101100,15676481,577,577,577,577,1455
20230802,101000,14836946,578,578,578,578,0
20230802,100900,14836946,578,578,578,578,0
20230802,100800,14836946,578,578,578,578,18
20230802,100700,14826542,578,578,578,578,0
20230802,100600,14826542,578,578,578,578,0
20230802,100500,14826542,578,578,578,578,0
20230802,100400,14826542,578,578,578,578,5
20230802,100300,14823652,578,578,578,578,0
20230802,100200,14823652,578,578,578,578,200
20230802,100100,14708052,580,580,580,580,10
20230802,100000,14702252,580,580,580,580,0
20230802,095900,14702252,580,580,580,580,0
20230802,095800,14702252,580,580,580,580,10
20230802,095700,14696452,580,580,580,580,0
20230802,095600,14696452,580,580,580,580,162
20230802,095500,14602492,580,580,580,580,39
20230802,095400,14579872,580,580,580,580,0
20230802,095300,14579872,580,580,580,580,0
20230802,095200,14579872,580,580,580,580,0
20230802,095100,14579872,580,580,580,580,0
20230802,095000,14579872,580,580,580,580,0
20230802,094900,14579872,580,580,580,580,0
20230802,094800,14579872,580,580,580,580,0
20230802,094700,14579872,580,580,580,580,20
20230802,094600,14568272,580,580,580,580,200
20230802,094500,14452272,580,580,580,580,175
20230802,094400,14350772,581,581,581,581,0
20230802,094300,14350772,581,581,581,581,0
20230802,094200,14350772,581,581,581,581,0
20230802,094100,14350772,581,581,581,581,0
20230802,094000,14350772,581,581,581,581,0
20230802,093900,14350772,581,581,581,581,0
20230802,093800,14350772,581,582,582,581,21
20230802,093700,14338570,582,582,582,582,11
20230802,093600,14332168,582,582,582,582,0
20230802,093500,14332168,582,581,582,581,1804
20230802,093400,13283055,582,582,582,582,0
20230802,093300,13283055,582,582,582,582,1
20230802,093200,13282473,582,582,582,582,127
20230802,093100,13208559,582,582,582,582,0
20230802,093000,13208559,582,582,582,582,11
20230802,092900,13202157,582,582,582,582,0
20230802,092800,13202157,582,582,582,582,41
20230802,092700,13178295,582,580,582,580,777
20230802,092600,12726811,577,577,577,577,0
20230802,092500,12726811,577,578,578,577,30
20230802,092400,12709491,577,577,577,577,0
20230802,092300,12709491,577,577,577,577,0
20230802,092200,12709491,577,577,577,577,100
20230802,092100,12651791,575,575,575,575,0
20230802,092000,12651791,575,575,575,575,0
20230802,091900,12651791,575,575,575,575,51
20230802,091800,12622466,575,575,575,575,1166
20230802,091700,11952016,579,579,579,579,167
20230802,091600,11855323,580,580,580,580,0
20230802,091500,11855323,580,579,580,579,773
20230802,091400,11406984,582,582,582,582,0
20230802,091300,11406984,582,579,582,579,3338
20230802,091200,9466497,580,580,580,580,0
20230802,091100,9466497,580,573,580,568,2821
20230802,091000,7852840,568,568,568,568,0
20230802,090900,7852840,568,569,569,568,3491
20230802,090800,5869900,568,568,568,568,0
20230802,090700,5869900,568,568,568,568,0
20230802,090600,5869900,568,568,568,568,220
20230802,090500,5744940,568,568,568,568,0
20230802,090400,5744940,568,568,568,568,1816
20230802,090300,4713452,568,569,569,568,1053
20230802,090200,4114829,569,569,569,569,3
20230802,090100,4113122,566,566,566,566,0
20230802,090000,4113122,566,566,566,566,7267