KissMeData/019550/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185900,264777530,884,884,884,884,1519
20230802,185800,264777530,884,884,884,884,0
20230802,185700,264777530,884,884,884,884,0
20230802,185600,264777530,884,884,884,884,0
20230802,185500,264777530,884,884,884,884,0
20230802,185400,264777530,884,884,884,884,0
20230802,185300,264777530,884,884,884,884,0
20230802,185200,264777530,884,884,884,884,0
20230802,185100,264777530,884,884,884,884,0
20230802,185000,264777530,884,884,884,884,0
20230802,184900,264777530,884,884,884,884,0
20230802,184800,264777530,884,884,884,884,0
20230802,184700,264777530,884,884,884,884,0
20230802,184600,264777530,884,884,884,884,0
20230802,184500,264777530,884,884,884,884,0
20230802,184400,264777530,884,884,884,884,0
20230802,184300,264777530,884,884,884,884,0
20230802,184200,264777530,884,884,884,884,0
20230802,184100,264777530,884,884,884,884,0
20230802,184000,264777530,884,884,884,884,0
20230802,183900,264777530,884,884,884,884,0
20230802,183800,264777530,884,884,884,884,0
20230802,183700,264777530,884,884,884,884,0
20230802,183600,264777530,884,884,884,884,0
20230802,183500,264777530,884,884,884,884,0
20230802,183400,264777530,884,884,884,884,0
20230802,183300,264777530,884,884,884,884,0
20230802,183200,264777530,884,884,884,884,0
20230802,183100,264777530,884,884,884,884,0
20230802,183000,264777530,884,884,884,884,0
20230802,182900,264777530,884,884,884,884,1519
20230802,182800,264777530,884,884,884,884,0
20230802,182700,264777530,884,884,884,884,0
20230802,182600,264777530,884,884,884,884,0
20230802,182500,264777530,884,884,884,884,0
20230802,182400,264777530,884,884,884,884,0
20230802,182300,264777530,884,884,884,884,0
20230802,182200,264777530,884,884,884,884,0
20230802,182100,264777530,884,884,884,884,0
20230802,182000,264777530,884,884,884,884,0
20230802,181900,264777530,884,884,884,884,0
20230802,181800,264777530,884,884,884,884,0
20230802,181700,264777530,884,884,884,884,0
20230802,181600,264777530,884,884,884,884,0
20230802,181500,264777530,884,884,884,884,0
20230802,181400,264777530,884,884,884,884,0
20230802,181300,264777530,884,884,884,884,0
20230802,181200,264777530,884,884,884,884,0
20230802,181100,264777530,884,884,884,884,0
20230802,181000,264777530,884,884,884,884,0
20230802,180900,264777530,884,884,884,884,0
20230802,180800,264777530,884,884,884,884,0
20230802,180700,264777530,884,884,884,884,0
20230802,180600,264777530,884,884,884,884,0
20230802,180500,264777530,884,884,884,884,0
20230802,180400,264777530,884,884,884,884,0
20230802,180300,264777530,884,884,884,884,0
20230802,180200,264777530,884,884,884,884,0
20230802,180100,264777530,884,884,884,884,0
20230802,180000,264777530,884,884,884,884,0
20230802,175900,264777530,884,884,884,884,1519
20230802,175800,264777530,884,884,884,884,0
20230802,175700,264777530,884,884,884,884,0
20230802,175600,264777530,884,884,884,884,0
20230802,175500,264777530,884,884,884,884,0
20230802,175400,264777530,884,884,884,884,0
20230802,175300,264777530,884,884,884,884,0
20230802,175200,264777530,884,884,884,884,0
20230802,175100,264777530,884,884,884,884,0
20230802,175000,264777530,884,884,884,884,0
20230802,174900,264777530,884,884,884,884,0
20230802,174800,264777530,884,884,884,884,0
20230802,174700,264777530,884,884,884,884,0
20230802,174600,264777530,884,884,884,884,0
20230802,174500,264777530,884,884,884,884,0
20230802,174400,264777530,884,884,884,884,0
20230802,174300,264777530,884,884,884,884,0
20230802,174200,264777530,884,884,884,884,0
20230802,174100,264777530,884,884,884,884,0
20230802,174000,264777530,884,884,884,884,0
20230802,173900,264777530,884,884,884,884,0
20230802,173800,264777530,884,884,884,884,0
20230802,173700,264777530,884,884,884,884,0
20230802,173600,264777530,884,884,884,884,0
20230802,173500,264777530,884,884,884,884,0
20230802,173400,264777530,884,884,884,884,0
20230802,173300,264777530,884,884,884,884,0
20230802,173200,264777530,884,884,884,884,0
20230802,173100,264777530,884,884,884,884,0
20230802,173000,264777530,884,884,884,884,0
20230802,172900,264777530,884,884,884,884,1519
20230802,172800,264777530,884,884,884,884,0
20230802,172700,264777530,884,884,884,884,0
20230802,172600,264777530,884,884,884,884,0
20230802,172500,264777530,884,884,884,884,0
20230802,172400,264777530,884,884,884,884,0
20230802,172300,264777530,884,884,884,884,0
20230802,172200,264777530,884,884,884,884,0
20230802,172100,264777530,884,884,884,884,0
20230802,172000,264777530,884,884,884,884,0
20230802,171900,264777530,884,884,884,884,0
20230802,171800,264777530,884,884,884,884,0
20230802,171700,264777530,884,884,884,884,0
20230802,171600,264777530,884,884,884,884,0
20230802,171500,264777530,884,884,884,884,0
20230802,171400,264777530,884,884,884,884,0
20230802,171300,264777530,884,884,884,884,0
20230802,171200,264777530,884,884,884,884,0
20230802,171100,264777530,884,884,884,884,0
20230802,171000,264777530,884,884,884,884,0
20230802,170900,264777530,884,884,884,884,0
20230802,170800,264777530,884,884,884,884,0
20230802,170700,264777530,884,884,884,884,0
20230802,170600,264777530,884,884,884,884,0
20230802,170500,264777530,884,884,884,884,0
20230802,170400,264777530,884,884,884,884,0
20230802,170300,264777530,884,884,884,884,0
20230802,170200,264777530,884,884,884,884,0
20230802,170100,264777530,884,884,884,884,0
20230802,170000,264777530,884,884,884,884,0
20230802,165900,264777530,884,884,884,884,1519
20230802,165800,264777530,884,884,884,884,0
20230802,165700,264777530,884,884,884,884,0
20230802,165600,264777530,884,884,884,884,0
20230802,165500,264777530,884,884,884,884,0
20230802,165400,264777530,884,884,884,884,0
20230802,165300,264777530,884,884,884,884,0
20230802,165200,264777530,884,884,884,884,0
20230802,165100,264777530,884,884,884,884,0
20230802,165000,264777530,884,884,884,884,0
20230802,164900,264777530,884,884,884,884,0
20230802,164800,264777530,884,884,884,884,0
20230802,164700,264777530,884,884,884,884,0
20230802,164600,264777530,884,884,884,884,0
20230802,164500,264777530,884,884,884,884,0
20230802,164400,264777530,884,884,884,884,0
20230802,164300,264777530,884,884,884,884,0
20230802,164200,264777530,884,884,884,884,0
20230802,164100,264777530,884,884,884,884,0
20230802,164000,264777530,884,884,884,884,0
20230802,163900,264777530,884,884,884,884,0
20230802,163800,264777530,884,884,884,884,0
20230802,163700,264777530,884,884,884,884,0
20230802,163600,264777530,884,884,884,884,0
20230802,163500,264777530,884,884,884,884,0
20230802,163400,264777530,884,884,884,884,0
20230802,163300,264777530,884,884,884,884,0
20230802,163200,264777530,884,884,884,884,0
20230802,163100,264777530,884,884,884,884,0
20230802,163000,264777530,884,884,884,884,0
20230802,162900,264777530,884,884,884,884,1519
20230802,162800,264777530,884,884,884,884,0
20230802,162700,264777530,884,884,884,884,0
20230802,162600,264777530,884,884,884,884,0
20230802,162500,264777530,884,884,884,884,0
20230802,162400,264777530,884,884,884,884,0
20230802,162300,264777530,884,884,884,884,0
20230802,162200,264777530,884,884,884,884,0
20230802,162100,264777530,884,884,884,884,0
20230802,162000,264777530,884,884,884,884,0
20230802,161900,264777530,884,884,884,884,0
20230802,161800,264777530,884,884,884,884,0
20230802,161700,264777530,884,884,884,884,0
20230802,161600,264777530,884,884,884,884,0
20230802,161500,264777530,884,884,884,884,0
20230802,161400,264777530,884,884,884,884,0
20230802,161300,264777530,884,884,884,884,0
20230802,161200,264777530,884,884,884,884,0
20230802,161100,264777530,884,884,884,884,0
20230802,161000,264777530,884,884,884,884,0
20230802,160900,264777530,884,884,884,884,0
20230802,160800,264777530,884,884,884,884,0
20230802,160700,264777530,884,884,884,884,0
20230802,160600,264777530,884,884,884,884,0
20230802,160500,264777530,884,884,884,884,0
20230802,160400,264777530,884,884,884,884,0
20230802,160300,264777530,884,884,884,884,0
20230802,160200,264777530,884,884,884,884,0
20230802,160100,264777530,884,884,884,884,0
20230802,160000,264777530,884,884,884,884,0
20230802,155900,264777530,884,884,884,884,1519
20230802,155800,264777530,884,884,884,884,0
20230802,155700,264777530,884,884,884,884,0
20230802,155600,264777530,884,884,884,884,0
20230802,155500,264777530,884,884,884,884,0
20230802,155400,264777530,884,884,884,884,0
20230802,155300,264777530,884,884,884,884,0
20230802,155200,264777530,884,884,884,884,0
20230802,155100,264777530,884,884,884,884,0
20230802,155000,264777530,884,884,884,884,0
20230802,154900,264777530,884,884,884,884,0
20230802,154800,264777530,884,884,884,884,0
20230802,154700,264777530,884,884,884,884,0
20230802,154600,264777530,884,884,884,884,0
20230802,154500,264777530,884,884,884,884,0
20230802,154400,264777530,884,884,884,884,0
20230802,154300,264777530,884,884,884,884,0
20230802,154200,264777530,884,884,884,884,0
20230802,154100,264777530,884,884,884,884,0
20230802,154000,264777530,884,884,884,884,0
20230802,153900,264777530,884,884,884,884,0
20230802,153800,264777530,884,884,884,884,0
20230802,153700,264777530,884,884,884,884,0
20230802,153600,264777530,884,884,884,884,0
20230802,153500,264777530,884,884,884,884,0
20230802,153400,264777530,884,884,884,884,0
20230802,153300,264777530,884,884,884,884,0
20230802,153200,264777530,884,884,884,884,0
20230802,153100,264777530,884,884,884,884,0
20230802,153000,264777530,884,884,884,884,1519
20230802,152900,263434734,886,886,886,886,0
20230802,152800,263434734,886,886,886,886,0
20230802,152700,263434734,886,886,886,886,0
20230802,152600,263434734,886,886,886,886,0
20230802,152500,263434734,886,886,886,886,0
20230802,152400,263434734,886,886,886,886,0
20230802,152300,263434734,886,886,886,886,0
20230802,152200,263434734,886,886,886,886,0
20230802,152100,263434734,886,886,886,886,0
20230802,152000,263434734,886,886,886,886,0
20230802,151900,263434734,886,886,886,886,599
20230802,151800,262904020,886,884,886,884,1496
20230802,151700,261581549,884,884,884,884,518
20230802,151600,261123637,884,884,884,884,20
20230802,151500,261105957,884,884,884,884,0
20230802,151400,261105957,884,884,884,884,1
20230802,151300,261105073,876,883,883,876,5080
20230802,151200,256647313,885,885,885,885,18
20230802,151100,256631383,883,883,883,883,126
20230802,151000,256520125,883,883,883,883,10
20230802,150900,256511295,883,883,883,883,0
20230802,150800,256511295,883,881,883,881,23
20230802,150700,256490996,880,880,880,880,0
20230802,150600,256490996,880,880,880,880,0
20230802,150500,256490996,880,878,880,878,14216
20230802,150400,244003920,878,878,878,878,0
20230802,150300,244003920,878,878,878,878,0
20230802,150200,244003920,878,878,878,878,1000
20230802,150100,243125920,878,878,878,878,0
20230802,150000,243125920,878,878,878,878,6
20230802,145900,243120652,877,877,877,877,567
20230802,145800,242623393,877,877,877,877,139
20230802,145700,242501490,877,877,877,877,100
20230802,145600,242413790,877,876,877,876,211
20230802,145500,242228753,877,877,877,877,50
20230802,145400,242184903,875,875,875,875,0
20230802,145300,242184903,875,875,875,875,1
20230802,145200,242184028,876,877,877,876,3157
20230802,145100,239418296,877,879,879,877,4876
20230802,145000,235138812,879,879,879,879,9
20230802,144900,235130901,879,879,879,879,1
20230802,144800,235130022,878,878,878,878,142
20230802,144700,235005346,878,878,878,878,0
20230802,144600,235005346,878,878,878,878,358
20230802,144500,234691022,880,878,880,878,806
20230802,144400,233983352,878,878,878,878,0
20230802,144300,233983352,878,878,878,878,0
20230802,144200,233983352,878,880,880,878,2203
20230802,144100,232049116,880,880,880,880,8
20230802,144000,232042076,880,880,880,880,0
20230802,143900,232042076,880,880,880,880,1
20230802,143800,232041196,880,880,880,880,61
20230802,143700,231987516,880,880,880,880,0
20230802,143600,231987516,880,880,880,880,0
20230802,143500,231987516,880,880,880,880,1000
20230802,143400,231107516,880,880,880,880,0
20230802,143300,231107516,880,880,880,880,0
20230802,143200,231107516,880,880,880,880,0
20230802,143100,231107516,880,880,880,880,0
20230802,143000,231107516,880,880,880,880,49
20230802,142900,231064396,877,877,877,877,0
20230802,142800,231064396,877,877,877,877,5000
20230802,142700,226679396,877,877,877,877,0
20230802,142600,226679396,877,877,877,877,0
20230802,142500,226679396,877,877,877,877,0
20230802,142400,226679396,877,878,878,877,3000
20230802,142300,224048296,878,878,878,878,100
20230802,142200,223960496,880,880,880,880,0
20230802,142100,223960496,880,880,880,880,8
20230802,142000,223953456,878,878,878,878,0
20230802,141900,223953456,878,878,878,878,0
20230802,141800,223953456,878,879,880,878,391
20230802,141700,223610155,878,878,878,878,851
20230802,141600,222862977,880,880,880,880,18
20230802,141500,222847137,878,878,878,878,0
20230802,141400,222847137,878,878,878,878,0
20230802,141300,222847137,878,878,878,878,143
20230802,141200,222721583,878,878,878,878,0
20230802,141100,222721583,878,878,878,878,3391
20230802,141000,219744285,880,880,880,880,7
20230802,140900,219738125,879,879,879,878,1594
20230802,140800,218337013,880,880,880,880,120
20230802,140700,218231413,880,880,880,880,398
20230802,140600,217881173,880,880,880,880,2
20230802,140500,217879413,880,880,880,880,0
20230802,140400,217879413,880,880,880,880,0
20230802,140300,217879413,880,880,880,880,1001
20230802,140200,216998533,881,881,881,881,1119
20230802,140100,216012694,881,881,881,881,3
20230802,140000,216010051,883,881,883,881,21
20230802,135900,215991514,881,883,883,881,77
20230802,135800,215923527,883,883,883,883,3
20230802,135700,215920878,883,883,883,883,0
20230802,135600,215920878,883,880,883,880,289
20230802,135500,215666523,880,880,880,880,30
20230802,135400,215640123,879,881,881,879,1415
20230802,135300,214395020,881,880,881,880,1010
20230802,135200,213505220,882,882,882,882,20
20230802,135100,213487580,883,883,883,883,0
20230802,135000,213487580,883,883,883,883,1
20230802,134900,213486697,880,880,880,880,3012
20230802,134800,210836137,880,883,883,880,2851
20230802,134700,208322935,883,883,883,883,23
20230802,134600,208302626,883,883,883,883,0
20230802,134500,208302626,883,883,883,883,40
20230802,134400,208267306,883,883,883,883,1
20230802,134300,208266423,883,883,883,883,1
20230802,134200,208265540,883,884,884,883,3619
20230802,134100,205069913,884,884,884,884,0
20230802,134000,205069913,884,884,884,884,0
20230802,133900,205069913,884,884,884,884,0
20230802,133800,205069913,884,884,884,884,4458
20230802,133700,201129041,885,885,885,885,0
20230802,133600,201129041,885,885,885,885,225
20230802,133500,200929916,889,889,889,889,1004
20230802,133400,200037360,889,889,889,889,0
20230802,133300,200037360,889,889,889,889,0
20230802,133200,200037360,889,889,889,889,0
20230802,133100,200037360,889,889,889,889,1
20230802,133000,200036471,889,889,889,889,44
20230802,132900,199997355,889,889,889,889,0
20230802,132800,199997355,889,889,889,889,0
20230802,132700,199997355,889,887,889,887,47
20230802,132600,199955658,886,886,886,886,0
20230802,132500,199955658,886,886,886,886,0
20230802,132400,199955658,886,886,886,886,31
20230802,132300,199928192,885,885,885,885,0
20230802,132200,199928192,885,885,885,885,616
20230802,132100,199383032,888,888,888,888,18
20230802,132000,199367048,884,884,884,884,5
20230802,131900,199362628,885,885,885,885,0
20230802,131800,199362628,885,885,885,885,0
20230802,131700,199362628,885,885,885,885,826
20230802,131600,198631618,889,889,889,889,20
20230802,131500,198613838,889,890,890,889,822
20230802,131400,197883061,890,890,890,890,40
20230802,131300,197847461,890,890,890,890,10
20230802,131200,197838561,890,890,890,890,0
20230802,131100,197838561,890,890,890,890,300
20230802,131000,197571561,890,890,890,890,0
20230802,130900,197571561,890,890,890,890,602
20230802,130800,197035781,885,888,890,885,29
20230802,130700,197010013,889,887,889,887,517
20230802,130600,196551413,887,887,887,887,3
20230802,130500,196548752,887,887,887,887,0
20230802,130400,196548752,887,887,887,887,2
20230802,130300,196546978,888,888,888,888,115
20230802,130200,196444858,888,888,888,888,370
20230802,130100,196116298,885,885,885,885,0
20230802,130000,196116298,885,887,888,885,68
20230802,125900,196055985,887,887,887,887,0
20230802,125800,196055985,887,887,887,887,153
20230802,125700,195920274,884,884,884,884,0
20230802,125600,195920274,884,884,884,884,10
20230802,125500,195911434,885,885,885,885,0
20230802,125400,195911434,885,885,885,885,0
20230802,125300,195911434,885,885,885,885,0
20230802,125200,195911434,885,885,885,885,0
20230802,125100,195911434,885,885,885,885,0
20230802,125000,195911434,885,885,885,885,1226
20230802,124900,194826424,887,887,887,887,0
20230802,124800,194826424,887,887,887,887,0
20230802,124700,194826424,887,887,887,887,0
20230802,124600,194826424,887,887,887,887,0
20230802,124500,194826424,887,887,887,887,0
20230802,124400,194826424,887,886,887,886,340
20230802,124300,194525166,887,887,887,887,0
20230802,124200,194525166,887,887,887,887,100
20230802,124100,194436466,887,887,887,887,0
20230802,124000,194436466,887,887,887,887,0
20230802,123900,194436466,887,887,887,887,0
20230802,123800,194436466,887,887,887,887,0
20230802,123700,194436466,887,887,887,887,0
20230802,123600,194436466,887,887,887,887,18
20230802,123500,194420500,884,884,884,884,0
20230802,123400,194420500,884,884,884,884,0
20230802,123300,194420500,884,884,884,884,0
20230802,123200,194420500,884,884,884,884,0
20230802,123100,194420500,884,884,884,884,0
20230802,123000,194420500,884,884,884,884,0
20230802,122900,194420500,884,884,884,884,0
20230802,122800,194420500,884,884,884,884,519
20230802,122700,193961704,884,884,884,884,1
20230802,122600,193960820,887,887,887,887,0
20230802,122500,193960820,887,887,887,887,0
20230802,122400,193960820,887,887,887,887,0
20230802,122300,193960820,887,887,887,887,0
20230802,122200,193960820,887,885,887,885,1130
20230802,122100,192960768,887,887,887,887,0
20230802,122000,192960768,887,887,887,887,18
20230802,121900,192944802,886,886,886,886,0
20230802,121800,192944802,886,886,886,886,0
20230802,121700,192944802,886,886,886,886,0
20230802,121600,192944802,886,886,886,886,2
20230802,121500,192943030,888,888,888,888,14
20230802,121400,192930598,888,887,888,887,501
20230802,121300,192486210,887,887,887,887,2
20230802,121200,192484436,888,888,888,888,0
20230802,121100,192484436,888,888,888,888,18
20230802,121000,192468452,880,886,888,880,3431
20230802,120900,189443429,886,886,886,886,0
20230802,120800,189443429,886,886,886,886,51
20230802,120700,189398243,886,886,886,886,0
20230802,120600,189398243,886,886,886,886,0
20230802,120500,189398243,886,886,886,886,0
20230802,120400,189398243,886,886,886,886,50
20230802,120300,189353943,886,886,886,886,2
20230802,120200,189352171,886,886,886,886,0
20230802,120100,189352171,886,886,886,886,0
20230802,120000,189352171,886,886,886,886,0
20230802,115900,189352171,886,886,886,886,0
20230802,115800,189352171,886,886,886,886,0
20230802,115700,189352171,886,886,886,886,0
20230802,115600,189352171,886,886,886,886,0
20230802,115500,189352171,886,886,886,886,0
20230802,115400,189352171,886,883,886,883,388
20230802,115300,189009513,883,883,883,883,0
20230802,115200,189009513,883,883,883,883,0
20230802,115100,189009513,883,883,883,883,0
20230802,115000,189009513,883,883,883,883,3383
20230802,114900,186022324,883,883,883,883,0
20230802,114800,186022324,883,883,883,883,0
20230802,114700,186022324,883,883,883,883,10
20230802,114600,186013494,883,883,883,883,282
20230802,114500,185764488,883,883,887,883,131
20230802,114400,185648771,884,884,884,884,50
20230802,114300,185604571,884,884,884,884,14
20230802,114200,185592195,884,883,884,883,2026
20230802,114100,183802976,883,882,883,882,310
20230802,114000,183529421,883,883,883,882,255
20230802,113900,183304431,883,884,884,883,4745
20230802,113800,179111871,887,887,887,887,0
20230802,113700,179111871,887,887,887,887,0
20230802,113600,179111871,887,887,887,887,18
20230802,113500,179095905,885,885,885,885,2111
20230802,113400,177227670,888,888,888,888,0
20230802,113300,177227670,888,888,888,888,0
20230802,113200,177227670,888,888,888,888,18
20230802,113100,177211686,887,887,887,887,0
20230802,113000,177211686,887,887,887,887,1056
20230802,112900,176275014,888,888,888,888,0
20230802,112800,176275014,888,888,888,888,18
20230802,112700,176259030,886,886,886,886,0
20230802,112600,176259030,886,886,886,886,0
20230802,112500,176259030,886,886,886,886,200
20230802,112400,176081830,885,885,885,885,0
20230802,112300,176081830,885,886,886,885,3348
20230802,112200,173118086,887,887,887,887,0
20230802,112100,173118086,887,887,887,887,0
20230802,112000,173118086,887,889,889,887,1227
20230802,111900,172029229,889,889,889,889,156
20230802,111800,171890545,890,890,890,890,0
20230802,111700,171890545,890,890,890,890,0
20230802,111600,171890545,890,890,890,890,0
20230802,111500,171890545,890,890,890,890,29
20230802,111400,171864735,890,890,890,890,0
20230802,111300,171864735,890,890,890,890,0
20230802,111200,171864735,890,890,890,890,0
20230802,111100,171864735,890,890,890,890,18
20230802,111000,171848715,885,887,887,885,5000
20230802,110900,167421686,888,888,888,888,0
20230802,110800,167421686,888,888,888,888,1
20230802,110700,167420798,888,889,889,888,1999
20230802,110600,165645584,888,887,888,887,1120
20230802,110500,164652024,888,888,888,888,1324
20230802,110400,163476312,888,891,891,888,350
20230802,110300,163165509,891,891,891,891,303
20230802,110200,162895536,891,891,891,891,60
20230802,110100,162842076,890,890,890,890,0
20230802,110000,162842076,890,890,890,890,1063
20230802,105900,161896006,890,890,890,890,2546
20230802,105800,159630066,890,890,890,890,7082
20230802,105700,153327086,890,890,890,890,0
20230802,105600,153327086,890,891,891,890,2117
20230802,105500,151441797,893,893,893,893,112
20230802,105400,151341781,894,894,894,894,0
20230802,105300,151341781,894,894,894,894,2
20230802,105200,151339993,894,892,894,892,1769
20230802,105100,149762043,894,894,894,894,0
20230802,105000,149762043,894,894,894,894,256
20230802,104900,149533179,894,894,894,894,252
20230802,104800,149307891,894,894,894,894,0
20230802,104700,149307891,894,894,894,894,15
20230802,104600,149294481,894,894,894,894,100
20230802,104500,149205081,892,892,892,892,0
20230802,104400,149205081,892,892,892,892,10
20230802,104300,149196161,892,892,892,892,248
20230802,104200,148974945,892,892,892,892,114
20230802,104100,148873257,891,891,891,891,0
20230802,104000,148873257,891,894,894,891,545
20230802,103900,148386492,891,891,891,890,2594
20230802,103800,146076362,891,894,894,891,3003
20230802,103700,143397394,894,895,895,894,597
20230802,103600,142863656,895,895,895,895,533
20230802,103500,142386621,895,895,895,895,100
20230802,103400,142297121,895,896,896,895,2977
20230802,103300,139631476,896,896,896,896,1
20230802,103200,139630580,898,898,898,898,15
20230802,103100,139617110,899,899,899,899,17
20230802,103000,139601827,899,896,899,896,179
20230802,102900,139441089,896,896,896,896,242
20230802,102800,139224257,896,896,896,896,1
20230802,102700,139223361,896,899,899,896,960
20230802,102600,138363106,899,898,899,898,470
20230802,102500,137940846,899,899,899,899,0
20230802,102400,137940846,899,899,899,899,4122
20230802,102300,134235168,895,895,895,895,823
20230802,102200,133498583,895,900,900,895,4366
20230802,102100,129581997,900,900,900,900,2029
20230802,102000,127755897,900,899,900,899,1817
20230802,101900,126122413,899,899,899,899,1018
20230802,101800,125207231,898,897,898,897,1009
20230802,101700,124301154,897,898,899,897,701
20230802,101600,123671292,897,894,897,894,5158
20230802,101500,119057120,894,892,894,891,2636
20230802,101400,116703621,891,891,891,891,0
20230802,101300,116703621,891,891,891,891,0
20230802,101200,116703621,891,891,891,891,0
20230802,101100,116703621,891,891,891,891,1760
20230802,101000,115135461,890,889,890,889,2748
20230802,100900,112691709,889,889,889,889,0
20230802,100800,112691709,889,889,889,889,0
20230802,100700,112691709,889,889,889,889,0
20230802,100600,112691709,889,889,889,889,0
20230802,100500,112691709,889,888,889,885,2114
20230802,100400,110818359,889,889,889,889,1177
20230802,100300,109772006,890,890,890,890,1223
20230802,100200,108683536,890,890,890,890,10
20230802,100100,108674636,890,890,890,890,200
20230802,100000,108496636,890,889,890,889,107
20230802,095900,108401490,889,889,889,889,129
20230802,095800,108286809,888,884,888,884,73840
20230802,095700,42871201,884,884,884,884,138
20230802,095600,42749209,884,884,884,884,70
20230802,095500,42687329,883,883,883,883,0
20230802,095400,42687329,883,883,883,883,2104
20230802,095300,40829497,884,883,884,883,96
20230802,095200,40744728,884,884,884,884,2605
20230802,095100,38441908,884,885,885,884,501
20230802,095000,37999023,885,885,885,885,0
20230802,094900,37999023,885,884,885,884,2
20230802,094800,37997254,884,884,884,884,0
20230802,094700,37997254,884,884,884,884,4
20230802,094600,37993718,883,886,886,883,38
20230802,094500,37960064,886,885,886,885,14
20230802,094400,37947671,885,885,885,885,113
20230802,094300,37847666,885,885,885,885,20
20230802,094200,37829966,885,883,885,883,1665
20230802,094100,36359769,884,886,886,884,5200
20230802,094000,31760652,886,887,887,886,34
20230802,093900,31730510,886,887,887,886,201
20230802,093800,31552423,887,887,887,887,31
20230802,093700,31524926,885,886,886,885,200
20230802,093600,31347873,887,887,887,887,1
20230802,093500,31346986,887,887,887,887,1
20230802,093400,31346099,887,887,887,887,5
20230802,093300,31341664,887,887,887,887,7
20230802,093200,31335455,887,887,887,887,2
20230802,093100,31333681,887,887,887,887,4
20230802,093000,31330133,887,887,887,887,2
20230802,092900,31328359,887,885,887,885,1304
20230802,092800,30173314,885,885,885,885,0
20230802,092700,30173314,885,886,886,885,101
20230802,092600,30083928,887,887,887,887,0
20230802,092500,30083928,887,887,887,887,21
20230802,092400,30065301,886,886,886,886,352
20230802,092300,29753429,887,888,888,887,1039
20230802,092200,28831828,888,888,888,888,0
20230802,092100,28831828,888,888,888,888,0
20230802,092000,28831828,888,888,888,888,0
20230802,091900,28831828,888,888,888,888,400
20230802,091800,28476628,888,888,888,888,0
20230802,091700,28476628,888,888,888,888,0
20230802,091600,28476628,888,888,888,888,18
20230802,091500,28460644,886,886,886,886,50
20230802,091400,28416344,888,889,889,888,6
20230802,091300,28411011,889,888,889,888,18
20230802,091200,28395025,888,888,888,888,20
20230802,091100,28377265,888,885,888,885,96
20230802,091000,28292204,885,884,885,883,8233
20230802,090900,21020770,884,883,884,883,778
20230802,090800,20333762,880,880,880,880,2206
20230802,090700,18392482,883,881,883,880,10149
20230802,090600,9458290,881,883,883,881,1026
20230802,090500,8554340,883,883,883,883,887
20230802,090400,7771119,883,883,883,883,50
20230802,090300,7726969,883,880,883,880,183
20230802,090200,7565875,884,884,884,884,0
20230802,090100,7565875,884,884,884,884,1
20230802,090000,7564991,874,884,884,874,8587