KissMeData/008970/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184800,251538480,926,926,926,926,11766
20230801,184700,251538480,926,926,926,926,0
20230801,184600,251538480,926,926,926,926,0
20230801,184500,251538480,926,926,926,926,0
20230801,184400,251538480,926,926,926,926,0
20230801,184300,251538480,926,926,926,926,0
20230801,184200,251538480,926,926,926,926,0
20230801,184100,251538480,926,926,926,926,0
20230801,184000,251538480,926,926,926,926,0
20230801,183900,251538480,926,926,926,926,0
20230801,183800,251538480,926,926,926,926,0
20230801,183700,251538480,926,926,926,926,0
20230801,183600,251538480,926,926,926,926,0
20230801,183500,251538480,926,926,926,926,0
20230801,183400,251538480,926,926,926,926,0
20230801,183300,251538480,926,926,926,926,0
20230801,183200,251538480,926,926,926,926,0
20230801,183100,251538480,926,926,926,926,0
20230801,183000,251538480,926,926,926,926,0
20230801,182900,251538480,926,926,926,926,0
20230801,182800,251538480,926,926,926,926,0
20230801,182700,251538480,926,926,926,926,0
20230801,182600,251538480,926,926,926,926,0
20230801,182500,251538480,926,926,926,926,0
20230801,182400,251538480,926,926,926,926,0
20230801,182300,251538480,926,926,926,926,0
20230801,182200,251538480,926,926,926,926,0
20230801,182100,251538480,926,926,926,926,0
20230801,182000,251538480,926,926,926,926,0
20230801,181900,251538480,926,926,926,926,0
20230801,181800,251538480,926,926,926,926,11766
20230801,181700,251538480,926,926,926,926,0
20230801,181600,251538480,926,926,926,926,0
20230801,181500,251538480,926,926,926,926,0
20230801,181400,251538480,926,926,926,926,0
20230801,181300,251538480,926,926,926,926,0
20230801,181200,251538480,926,926,926,926,0
20230801,181100,251538480,926,926,926,926,0
20230801,181000,251538480,926,926,926,926,0
20230801,180900,251538480,926,926,926,926,0
20230801,180800,251538480,926,926,926,926,0
20230801,180700,251538480,926,926,926,926,0
20230801,180600,251538480,926,926,926,926,0
20230801,180500,251538480,926,926,926,926,0
20230801,180400,251538480,926,926,926,926,0
20230801,180300,251538480,926,926,926,926,0
20230801,180200,251538480,926,926,926,926,0
20230801,180100,251538480,926,926,926,926,0
20230801,180000,251538480,926,926,926,926,0
20230801,175900,251538480,926,926,926,926,0
20230801,175800,251538480,926,926,926,926,0
20230801,175700,251538480,926,926,926,926,0
20230801,175600,251538480,926,926,926,926,0
20230801,175500,251538480,926,926,926,926,0
20230801,175400,251538480,926,926,926,926,0
20230801,175300,251538480,926,926,926,926,0
20230801,175200,251538480,926,926,926,926,0
20230801,175100,251538480,926,926,926,926,0
20230801,175000,251538480,926,926,926,926,0
20230801,174900,251538480,926,926,926,926,0
20230801,174800,251538480,926,926,926,926,11766
20230801,174700,251538480,926,926,926,926,0
20230801,174600,251538480,926,926,926,926,0
20230801,174500,251538480,926,926,926,926,0
20230801,174400,251538480,926,926,926,926,0
20230801,174300,251538480,926,926,926,926,0
20230801,174200,251538480,926,926,926,926,0
20230801,174100,251538480,926,926,926,926,0
20230801,174000,251538480,926,926,926,926,0
20230801,173900,251538480,926,926,926,926,0
20230801,173800,251538480,926,926,926,926,0
20230801,173700,251538480,926,926,926,926,0
20230801,173600,251538480,926,926,926,926,0
20230801,173500,251538480,926,926,926,926,0
20230801,173400,251538480,926,926,926,926,0
20230801,173300,251538480,926,926,926,926,0
20230801,173200,251538480,926,926,926,926,0
20230801,173100,251538480,926,926,926,926,0
20230801,173000,251538480,926,926,926,926,0
20230801,172900,251538480,926,926,926,926,0
20230801,172800,251538480,926,926,926,926,0
20230801,172700,251538480,926,926,926,926,0
20230801,172600,251538480,926,926,926,926,0
20230801,172500,251538480,926,926,926,926,0
20230801,172400,251538480,926,926,926,926,0
20230801,172300,251538480,926,926,926,926,0
20230801,172200,251538480,926,926,926,926,0
20230801,172100,251538480,926,926,926,926,0
20230801,172000,251538480,926,926,926,926,0
20230801,171900,251538480,926,926,926,926,0
20230801,171800,251538480,926,926,926,926,11766
20230801,171700,251538480,926,926,926,926,0
20230801,171600,251538480,926,926,926,926,0
20230801,171500,251538480,926,926,926,926,0
20230801,171400,251538480,926,926,926,926,0
20230801,171300,251538480,926,926,926,926,0
20230801,171200,251538480,926,926,926,926,0
20230801,171100,251538480,926,926,926,926,0
20230801,171000,251538480,926,926,926,926,0
20230801,170900,251538480,926,926,926,926,0
20230801,170800,251538480,926,926,926,926,0
20230801,170700,251538480,926,926,926,926,0
20230801,170600,251538480,926,926,926,926,0
20230801,170500,251538480,926,926,926,926,0
20230801,170400,251538480,926,926,926,926,0
20230801,170300,251538480,926,926,926,926,0
20230801,170200,251538480,926,926,926,926,0
20230801,170100,251538480,926,926,926,926,0
20230801,170000,251538480,926,926,926,926,0
20230801,165900,251538480,926,926,926,926,0
20230801,165800,251538480,926,926,926,926,0
20230801,165700,251538480,926,926,926,926,0
20230801,165600,251538480,926,926,926,926,0
20230801,165500,251538480,926,926,926,926,0
20230801,165400,251538480,926,926,926,926,0
20230801,165300,251538480,926,926,926,926,0
20230801,165200,251538480,926,926,926,926,0
20230801,165100,251538480,926,926,926,926,0
20230801,165000,251538480,926,926,926,926,0
20230801,164900,251538480,926,926,926,926,0
20230801,164800,251538480,926,926,926,926,11766
20230801,164700,251538480,926,926,926,926,0
20230801,164600,251538480,926,926,926,926,0
20230801,164500,251538480,926,926,926,926,0
20230801,164400,251538480,926,926,926,926,0
20230801,164300,251538480,926,926,926,926,0
20230801,164200,251538480,926,926,926,926,0
20230801,164100,251538480,926,926,926,926,0
20230801,164000,251538480,926,926,926,926,0
20230801,163900,251538480,926,926,926,926,0
20230801,163800,251538480,926,926,926,926,0
20230801,163700,251538480,926,926,926,926,0
20230801,163600,251538480,926,926,926,926,0
20230801,163500,251538480,926,926,926,926,0
20230801,163400,251538480,926,926,926,926,0
20230801,163300,251538480,926,926,926,926,0
20230801,163200,251538480,926,926,926,926,0
20230801,163100,251538480,926,926,926,926,0
20230801,163000,251538480,926,926,926,926,0
20230801,162900,251538480,926,926,926,926,0
20230801,162800,251538480,926,926,926,926,0
20230801,162700,251538480,926,926,926,926,0
20230801,162600,251538480,926,926,926,926,0
20230801,162500,251538480,926,926,926,926,0
20230801,162400,251538480,926,926,926,926,0
20230801,162300,251538480,926,926,926,926,0
20230801,162200,251538480,926,926,926,926,0
20230801,162100,251538480,926,926,926,926,0
20230801,162000,251538480,926,926,926,926,0
20230801,161900,251538480,926,926,926,926,0
20230801,161800,251538480,926,926,926,926,11766
20230801,161700,251538480,926,926,926,926,0
20230801,161600,251538480,926,926,926,926,0
20230801,161500,251538480,926,926,926,926,0
20230801,161400,251538480,926,926,926,926,0
20230801,161300,251538480,926,926,926,926,0
20230801,161200,251538480,926,926,926,926,0
20230801,161100,251538480,926,926,926,926,0
20230801,161000,251538480,926,926,926,926,0
20230801,160900,251538480,926,926,926,926,0
20230801,160800,251538480,926,926,926,926,0
20230801,160700,251538480,926,926,926,926,0
20230801,160600,251538480,926,926,926,926,0
20230801,160500,251538480,926,926,926,926,0
20230801,160400,251538480,926,926,926,926,0
20230801,160300,251538480,926,926,926,926,0
20230801,160200,251538480,926,926,926,926,0
20230801,160100,251538480,926,926,926,926,0
20230801,160000,251538480,926,926,926,926,0
20230801,155900,251538480,926,926,926,926,0
20230801,155800,251538480,926,926,926,926,0
20230801,155700,251538480,926,926,926,926,0
20230801,155600,251538480,926,926,926,926,0
20230801,155500,251538480,926,926,926,926,0
20230801,155400,251538480,926,926,926,926,0
20230801,155300,251538480,926,926,926,926,0
20230801,155200,251538480,926,926,926,926,0
20230801,155100,251538480,926,926,926,926,0
20230801,155000,251538480,926,926,926,926,0
20230801,154900,251538480,926,926,926,926,0
20230801,154800,251538480,926,926,926,926,11766
20230801,154700,251538480,926,926,926,926,0
20230801,154600,251538480,926,926,926,926,0
20230801,154500,251538480,926,926,926,926,0
20230801,154400,251538480,926,926,926,926,0
20230801,154300,251538480,926,926,926,926,0
20230801,154200,251538480,926,926,926,926,0
20230801,154100,251538480,926,926,926,926,0
20230801,154000,251538480,926,926,926,926,0
20230801,153900,251538480,926,926,926,926,0
20230801,153800,251538480,926,926,926,926,0
20230801,153700,251538480,926,926,926,926,0
20230801,153600,251538480,926,926,926,926,0
20230801,153500,251538480,926,926,926,926,0
20230801,153400,251538480,926,926,926,926,0
20230801,153300,251538480,926,926,926,926,0
20230801,153200,251538480,926,926,926,926,0
20230801,153100,251538480,926,926,926,926,0
20230801,153000,251538480,926,926,926,926,11766
20230801,152900,240643164,926,926,926,926,0
20230801,152800,240643164,926,926,926,926,0
20230801,152700,240643164,926,926,926,926,0
20230801,152600,240643164,926,926,926,926,0
20230801,152500,240643164,926,926,926,926,0
20230801,152400,240643164,926,926,926,926,0
20230801,152300,240643164,926,926,926,926,0
20230801,152200,240643164,926,926,926,926,0
20230801,152100,240643164,926,926,926,926,0
20230801,152000,240643164,926,926,926,926,0
20230801,151900,240643164,926,926,926,926,9
20230801,151800,240634830,926,926,926,926,0
20230801,151700,240634830,926,926,926,926,2775
20230801,151600,238065180,926,925,926,925,1391
20230801,151500,236778500,926,926,926,926,1
20230801,151400,236777574,925,926,926,925,204
20230801,151300,236588871,926,926,926,926,0
20230801,151200,236588871,926,926,926,926,788
20230801,151100,235859183,927,927,927,927,3700
20230801,151000,232429283,928,928,928,928,3
20230801,150900,232426499,928,928,928,928,0
20230801,150800,232426499,928,928,928,928,200
20230801,150700,232240899,928,928,928,928,0
20230801,150600,232240899,928,928,928,928,0
20230801,150500,232240899,928,928,928,928,2006
20230801,150400,230379331,928,928,928,928,0
20230801,150300,230379331,928,928,928,928,1
20230801,150200,230378403,928,928,928,928,10
20230801,150100,230369123,928,928,928,928,0
20230801,150000,230369123,928,928,928,928,1
20230801,145900,230368195,927,927,927,927,0
20230801,145800,230368195,927,928,928,927,125
20230801,145700,230252212,928,928,928,928,100
20230801,145600,230159412,928,928,928,928,3
20230801,145500,230156628,928,928,928,928,0
20230801,145400,230156628,928,928,928,928,0
20230801,145300,230156628,928,928,928,928,0
20230801,145200,230156628,928,928,928,928,0
20230801,145100,230156628,928,928,928,928,11
20230801,145000,230146420,928,925,928,925,51
20230801,144900,230099193,926,926,926,926,120
20230801,144800,229988073,926,926,926,926,10000
20230801,144700,220728073,925,925,925,925,0
20230801,144600,220728073,925,925,925,925,521
20230801,144500,220246148,926,926,926,926,100
20230801,144400,220153548,926,925,926,925,52
20230801,144300,220105446,926,926,926,926,0
20230801,144200,220105446,926,926,926,926,1000
20230801,144100,219179446,925,925,925,925,0
20230801,144000,219179446,925,925,925,925,0
20230801,143900,219179446,925,925,925,925,0
20230801,143800,219179446,925,925,925,925,5
20230801,143700,219174821,926,926,926,926,20
20230801,143600,219156301,926,926,926,926,20
20230801,143500,219137781,926,926,926,926,0
20230801,143400,219137781,926,926,926,926,0
20230801,143300,219137781,926,926,926,926,0
20230801,143200,219137781,926,927,927,926,3418
20230801,143100,215972522,927,927,927,927,819
20230801,143000,215213309,926,926,926,926,0
20230801,142900,215213309,926,925,926,925,2346
20230801,142800,213041661,924,924,924,924,0
20230801,142700,213041661,924,924,924,924,0
20230801,142600,213041661,924,924,924,924,100
20230801,142500,212949261,924,925,925,924,1110
20230801,142400,211923349,925,925,925,925,0
20230801,142300,211923349,925,925,925,925,0
20230801,142200,211923349,925,925,925,925,0
20230801,142100,211923349,925,925,925,925,0
20230801,142000,211923349,925,925,925,925,200
20230801,141900,211738349,926,926,926,926,0
20230801,141800,211738349,926,926,926,926,100
20230801,141700,211645749,926,926,926,926,1
20230801,141600,211644823,926,926,926,926,0
20230801,141500,211644823,926,926,926,926,2
20230801,141400,211642971,925,925,925,925,338
20230801,141300,211330321,926,926,926,926,4000
20230801,141200,207626321,926,926,926,926,373
20230801,141100,207280923,926,926,926,926,10
20230801,141000,207271663,926,926,926,926,30
20230801,140900,207243883,926,926,926,926,1
20230801,140800,207242957,925,925,925,925,429
20230801,140700,206846132,925,925,925,925,0
20230801,140600,206846132,925,925,925,925,1000
20230801,140500,205921132,925,925,925,925,198
20230801,140400,205737982,925,925,925,925,0
20230801,140300,205737982,925,925,925,925,500
20230801,140200,205275482,924,924,924,924,0
20230801,140100,205275482,924,924,924,924,0
20230801,140000,205275482,924,924,924,924,0
20230801,135900,205275482,924,924,924,924,103
20230801,135800,205180310,924,924,924,924,101
20230801,135700,205086986,924,924,924,924,1
20230801,135600,205086062,924,924,924,924,1
20230801,135500,205085138,924,924,924,924,2
20230801,135400,205083290,924,924,924,924,87
20230801,135300,205002902,924,924,924,924,4
20230801,135200,204999206,924,924,924,924,1
20230801,135100,204998282,924,924,924,924,0
20230801,135000,204998282,924,924,924,924,86
20230801,134900,204918818,924,924,924,924,2
20230801,134800,204916970,923,923,923,923,15
20230801,134700,204903125,924,923,924,923,71
20230801,134600,204837571,924,924,924,924,3
20230801,134500,204834799,924,924,924,924,0
20230801,134400,204834799,924,924,924,924,1
20230801,134300,204833875,925,925,925,925,0
20230801,134200,204833875,925,925,925,925,0
20230801,134100,204833875,925,925,925,924,4207
20230801,134000,200946273,925,925,925,925,18
20230801,133900,200929623,927,927,927,927,300
20230801,133800,200651523,925,925,925,925,0
20230801,133700,200651523,925,925,925,925,5
20230801,133600,200646898,924,924,924,924,0
20230801,133500,200646898,924,925,925,924,15
20230801,133400,200633033,928,928,928,928,0
20230801,133300,200633033,928,926,928,926,2435
20230801,133200,198375981,924,924,924,924,0
20230801,133100,198375981,924,924,924,924,0
20230801,133000,198375981,924,924,924,924,0
20230801,132900,198375981,924,924,924,924,0
20230801,132800,198375981,924,924,924,924,0
20230801,132700,198375981,924,924,924,924,0
20230801,132600,198375981,924,924,924,924,4035
20230801,132500,194647641,926,926,926,926,0
20230801,132400,194647641,926,926,926,926,0
20230801,132300,194647641,926,924,926,924,280
20230801,132200,194388521,924,924,924,924,0
20230801,132100,194388521,924,924,924,924,0
20230801,132000,194388521,924,924,924,924,4
20230801,131900,194384825,924,924,924,924,10513
20230801,131800,184670813,925,925,925,925,27027
20230801,131700,159670838,926,926,926,926,0
20230801,131600,159670838,926,926,926,926,0
20230801,131500,159670838,926,926,926,926,215
20230801,131400,159471748,926,926,926,926,0
20230801,131300,159471748,926,926,926,926,0
20230801,131200,159471748,926,926,926,926,0
20230801,131100,159471748,926,925,926,925,11463
20230801,131000,148868472,926,926,926,926,0
20230801,130900,148868472,926,926,926,926,653
20230801,130800,148263794,925,925,925,925,1
20230801,130700,148262869,926,926,926,926,10
20230801,130600,148253609,926,926,926,926,85
20230801,130500,148174899,926,926,926,926,0
20230801,130400,148174899,926,926,926,926,0
20230801,130300,148174899,926,926,926,926,3
20230801,130200,148172121,926,927,927,925,1923
20230801,130100,146391243,926,926,926,926,11
20230801,130000,146381057,926,926,926,926,0
20230801,125900,146381057,926,926,926,926,10
20230801,125800,146371797,926,926,926,926,3
20230801,125700,146369019,926,926,927,926,1791
20230801,125600,144710552,926,926,926,926,0
20230801,125500,144710552,926,926,926,926,3
20230801,125400,144707774,926,926,926,926,7
20230801,125300,144701292,926,926,926,926,100
20230801,125200,144608692,926,926,926,926,489
20230801,125100,144155878,926,926,926,925,140
20230801,125000,144026338,926,926,926,926,2070
20230801,124900,142109518,926,926,926,926,638
20230801,124800,141518730,926,926,926,926,0
20230801,124700,141518730,926,926,926,926,346
20230801,124600,141198334,926,925,926,925,51
20230801,124500,141151109,926,926,926,926,1
20230801,124400,141150183,926,926,926,926,2
20230801,124300,141148331,926,926,926,926,60
20230801,124200,141092771,926,926,926,926,20
20230801,124100,141074251,926,926,926,926,1800
20230801,124000,139407451,926,926,926,926,100
20230801,123900,139314851,926,926,926,926,50
20230801,123800,139268551,926,926,926,926,21
20230801,123700,139249105,926,926,926,926,0
20230801,123600,139249105,926,926,926,926,6
20230801,123500,139243549,926,926,926,926,0
20230801,123400,139243549,926,926,926,926,4631
20230801,123300,134955243,926,926,926,926,2459
20230801,123200,132678209,926,926,926,926,382
20230801,123100,132324477,926,926,926,926,107
20230801,123000,132225395,926,926,926,925,6130
20230801,122900,126549115,927,927,927,927,10
20230801,122800,126539845,927,926,927,926,16078
20230801,122700,111651615,926,927,927,926,1031
20230801,122600,110696908,927,927,927,927,16
20230801,122500,110682076,927,927,927,927,25
20230801,122400,110658901,927,927,927,927,100
20230801,122300,110566201,927,927,927,927,950
20230801,122200,109685551,927,927,927,927,700
20230801,122100,109036651,927,927,927,927,1360
20230801,122000,107775931,927,927,927,927,45
20230801,121900,107734216,927,927,927,927,1
20230801,121800,107733289,927,927,927,927,3003
20230801,121700,104949508,927,927,927,927,592
20230801,121600,104400724,927,927,927,927,1000
20230801,121500,103473724,927,927,927,927,3371
20230801,121400,100348807,927,928,928,927,1058
20230801,121300,99367983,928,927,928,927,25
20230801,121200,99344798,929,929,929,929,4
20230801,121100,99341082,928,928,929,928,24
20230801,121000,99318806,928,929,929,928,4965
20230801,120900,94711254,929,928,929,928,93
20230801,120800,94624947,929,929,929,929,20
20230801,120700,94606367,929,929,929,928,56
20230801,120600,94554393,928,928,929,928,55
20230801,120500,94503348,928,928,928,928,30
20230801,120400,94475508,928,928,928,928,0
20230801,120300,94475508,928,928,928,928,0
20230801,120200,94475508,928,928,928,928,447
20230801,120100,94060692,927,927,927,927,0
20230801,120000,94060692,927,927,927,927,0
20230801,115900,94060692,927,927,927,927,11
20230801,115800,94050495,930,930,930,930,0
20230801,115700,94050495,930,930,930,930,0
20230801,115600,94050495,930,930,930,930,0
20230801,115500,94050495,930,930,930,930,0
20230801,115400,94050495,930,930,930,930,31
20230801,115300,94021665,930,930,930,930,15
20230801,115200,94007715,930,930,930,930,0
20230801,115100,94007715,930,930,930,930,0
20230801,115000,94007715,930,930,930,930,1000
20230801,114900,93077715,930,930,930,930,0
20230801,114800,93077715,930,930,930,930,74
20230801,114700,93008895,927,930,930,927,1244
20230801,114600,91855454,930,930,930,930,10
20230801,114500,91846154,930,930,930,930,0
20230801,114400,91846154,930,930,930,930,180
20230801,114300,91678754,928,928,928,928,300
20230801,114200,91400354,928,929,929,928,2708
20230801,114100,88886309,929,929,929,929,1292
20230801,114000,87686041,929,929,929,929,8
20230801,113900,87678609,929,929,929,929,215
20230801,113800,87478874,929,929,929,929,1218
20230801,113700,86347352,928,928,928,928,52
20230801,113600,86299096,928,928,928,928,520
20230801,113500,85816536,928,928,928,928,0
20230801,113400,85816536,928,928,928,928,100
20230801,113300,85723736,928,928,928,928,1
20230801,113200,85722808,927,927,927,927,0
20230801,113100,85722808,927,927,927,927,0
20230801,113000,85722808,927,927,927,927,0
20230801,112900,85722808,927,927,927,927,0
20230801,112800,85722808,927,927,927,927,50
20230801,112700,85676458,927,927,927,927,0
20230801,112600,85676458,927,927,927,927,0
20230801,112500,85676458,927,927,927,927,51
20230801,112400,85629181,927,927,927,927,0
20230801,112300,85629181,927,927,927,927,0
20230801,112200,85629181,927,927,927,927,0
20230801,112100,85629181,927,927,927,927,0
20230801,112000,85629181,927,927,927,927,3
20230801,111900,85626400,927,927,927,927,0
20230801,111800,85626400,927,927,927,927,1000
20230801,111700,84699400,927,928,928,927,3865
20230801,111600,81116445,928,928,928,928,2428
20230801,111500,78863261,928,929,929,928,300
20230801,111400,78584776,930,930,930,930,50
20230801,111300,78538276,929,929,929,929,0
20230801,111200,78538276,929,929,929,929,5
20230801,111100,78533631,929,929,929,929,0
20230801,111000,78533631,929,929,929,929,0
20230801,110900,78533631,929,929,929,929,5507
20230801,110800,73417628,929,929,929,929,562
20230801,110700,72895530,929,929,929,929,4660
20230801,110600,68566390,929,929,929,929,20
20230801,110500,68547810,929,929,929,929,900
20230801,110400,67711710,928,928,928,928,0
20230801,110300,67711710,928,928,928,928,100
20230801,110200,67618910,929,929,929,929,2
20230801,110100,67617052,928,928,928,928,27
20230801,110000,67591996,927,927,927,927,2
20230801,105900,67590142,927,927,927,927,0
20230801,105800,67590142,927,927,927,927,1203
20230801,105700,66474961,927,928,928,927,602
20230801,105600,65916897,929,929,929,929,0
20230801,105500,65916897,929,927,929,927,2
20230801,105400,65915041,929,929,929,929,4
20230801,105300,65911325,928,928,928,928,200
20230801,105200,65725725,928,927,928,927,2
20230801,105100,65723870,927,927,927,927,0
20230801,105000,65723870,927,927,927,927,1466
20230801,104900,64364888,927,927,927,927,34
20230801,104800,64333370,927,927,927,927,0
20230801,104700,64333370,927,927,927,927,0
20230801,104600,64333370,927,927,927,927,0
20230801,104500,64333370,927,927,927,927,231
20230801,104400,64119233,927,927,927,927,69
20230801,104300,64055270,927,927,927,927,31
20230801,104200,64026533,927,927,927,927,0
20230801,104100,64026533,927,927,927,927,25
20230801,104000,64003358,927,927,927,927,0
20230801,103900,64003358,927,927,927,927,3000
20230801,103800,61222358,927,927,927,927,0
20230801,103700,61222358,927,927,927,927,10
20230801,103600,61213088,929,929,929,929,0
20230801,103500,61213088,929,929,929,929,0
20230801,103400,61213088,929,929,929,929,3
20230801,103300,61210301,928,928,928,928,1
20230801,103200,61209373,927,927,927,927,0
20230801,103100,61209373,927,927,927,927,1
20230801,103000,61208446,927,927,927,927,3300
20230801,102900,58149346,927,927,927,927,202
20230801,102800,57962092,928,928,928,928,0
20230801,102700,57962092,928,928,928,928,8
20230801,102600,57954668,929,929,929,929,13
20230801,102500,57942591,929,929,929,929,1174
20230801,102400,56851945,929,929,929,929,1
20230801,102300,56851016,929,929,929,929,0
20230801,102200,56851016,929,929,929,929,550
20230801,102100,56340066,929,929,929,929,565
20230801,102000,55815181,929,929,929,929,0
20230801,101900,55815181,929,929,929,929,2
20230801,101800,55813323,929,929,929,929,51
20230801,101700,55765944,927,927,927,927,3
20230801,101600,55763163,927,927,927,927,0
20230801,101500,55763163,927,927,927,927,0
20230801,101400,55763163,927,927,927,927,15
20230801,101300,55749258,928,928,928,928,4794
20230801,101200,51300426,929,929,929,929,19
20230801,101100,51282775,928,928,928,928,0
20230801,101000,51282775,928,928,928,928,120
20230801,100900,51171415,929,929,929,929,1890
20230801,100800,49415605,929,930,930,929,2149
20230801,100700,47419145,930,930,930,930,40
20230801,100600,47381945,930,930,930,930,48
20230801,100500,47337305,930,930,930,930,225
20230801,100400,47128055,930,930,930,930,0
20230801,100300,47128055,930,930,930,930,0
20230801,100200,47128055,930,930,930,930,0
20230801,100100,47128055,930,930,930,930,61
20230801,100000,47071325,930,930,930,930,52
20230801,095900,47022965,930,930,930,930,2673
20230801,095800,44537075,929,929,929,929,0
20230801,095700,44537075,929,929,929,929,109
20230801,095600,44435814,929,929,929,929,53
20230801,095500,44386577,929,928,929,928,209
20230801,095400,44192603,928,929,929,928,6616
20230801,095300,38052862,929,930,930,929,103
20230801,095200,37957172,930,930,930,930,10
20230801,095100,37947872,930,930,930,930,591
20230801,095000,37398242,928,928,928,928,1000
20230801,094900,36470242,928,928,928,928,0
20230801,094800,36470242,928,930,930,928,8
20230801,094700,36462816,931,931,931,931,5
20230801,094600,36458161,933,928,933,927,213
20230801,094500,36260447,928,928,928,928,4748
20230801,094400,31854303,928,930,930,928,5500
20230801,094300,26745344,930,930,930,930,0
20230801,094200,26745344,930,932,932,930,303
20230801,094100,26463546,932,932,932,932,12
20230801,094000,26452362,932,932,932,932,0
20230801,093900,26452362,932,930,932,930,20
20230801,093800,26433754,932,933,933,930,79
20230801,093700,26360267,931,932,934,931,66
20230801,093600,26298724,933,933,933,933,1
20230801,093500,26297791,933,933,933,933,0
20230801,093400,26297791,933,933,933,933,5
20230801,093300,26293126,934,934,934,934,0
20230801,093200,26293126,934,934,934,934,0
20230801,093100,26293126,934,934,934,934,0
20230801,093000,26293126,934,932,934,930,2095
20230801,092900,24344754,932,932,932,932,0
20230801,092800,24344754,932,932,932,932,194
20230801,092700,24163946,934,934,934,934,0
20230801,092600,24163946,934,934,934,934,2
20230801,092500,24162078,934,934,934,934,10
20230801,092400,24152738,934,932,934,932,82
20230801,092300,24076310,932,932,932,932,10
20230801,092200,24066990,932,932,932,932,337
20230801,092100,23752906,933,932,933,932,12
20230801,092000,23741711,933,930,933,930,91
20230801,091900,23657075,929,929,929,929,1
20230801,091800,23656146,928,928,928,928,0
20230801,091700,23656146,928,928,928,928,130
20230801,091600,23535506,928,929,929,928,1282
20230801,091500,22345011,930,930,930,930,26
20230801,091400,22320831,930,930,930,930,222
20230801,091300,22114371,930,930,930,930,415
20230801,091200,21728421,929,929,929,929,28
20230801,091100,21702409,929,929,929,929,144
20230801,091000,21568633,930,930,930,930,3216
20230801,090900,18577753,930,930,930,930,17
20230801,090800,18561943,932,933,933,932,7
20230801,090700,18555418,925,932,933,925,12005
20230801,090600,7434347,931,931,931,931,1
20230801,090500,7433416,933,933,933,933,520
20230801,090400,6948256,933,933,933,933,300
20230801,090300,6668356,933,933,933,931,35
20230801,090200,6635721,933,933,933,933,2
20230801,090100,6633855,932,934,934,932,6412
20230801,090000,655668,934,934,934,934,702