KissMeData/032800/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190700,270722092,329,329,329,329,8646
20230801,190600,270722092,329,329,329,329,0
20230801,190500,270722092,329,329,329,329,0
20230801,190400,270722092,329,329,329,329,0
20230801,190300,270722092,329,329,329,329,0
20230801,190200,270722092,329,329,329,329,0
20230801,190100,270722092,329,329,329,329,0
20230801,190000,270722092,329,329,329,329,0
20230801,185900,270722092,329,329,329,329,0
20230801,185800,270722092,329,329,329,329,0
20230801,185700,270722092,329,329,329,329,0
20230801,185600,270722092,329,329,329,329,0
20230801,185500,270722092,329,329,329,329,0
20230801,185400,270722092,329,329,329,329,0
20230801,185300,270722092,329,329,329,329,0
20230801,185200,270722092,329,329,329,329,0
20230801,185100,270722092,329,329,329,329,0
20230801,185000,270722092,329,329,329,329,0
20230801,184900,270722092,329,329,329,329,0
20230801,184800,270722092,329,329,329,329,0
20230801,184700,270722092,329,329,329,329,0
20230801,184600,270722092,329,329,329,329,0
20230801,184500,270722092,329,329,329,329,0
20230801,184400,270722092,329,329,329,329,0
20230801,184300,270722092,329,329,329,329,0
20230801,184200,270722092,329,329,329,329,0
20230801,184100,270722092,329,329,329,329,0
20230801,184000,270722092,329,329,329,329,0
20230801,183900,270722092,329,329,329,329,0
20230801,183800,270722092,329,329,329,329,0
20230801,183700,270722092,329,329,329,329,8646
20230801,183600,270722092,329,329,329,329,0
20230801,183500,270722092,329,329,329,329,0
20230801,183400,270722092,329,329,329,329,0
20230801,183300,270722092,329,329,329,329,0
20230801,183200,270722092,329,329,329,329,0
20230801,183100,270722092,329,329,329,329,0
20230801,183000,270722092,329,329,329,329,0
20230801,182900,270722092,329,329,329,329,0
20230801,182800,270722092,329,329,329,329,0
20230801,182700,270722092,329,329,329,329,0
20230801,182600,270722092,329,329,329,329,0
20230801,182500,270722092,329,329,329,329,0
20230801,182400,270722092,329,329,329,329,0
20230801,182300,270722092,329,329,329,329,0
20230801,182200,270722092,329,329,329,329,0
20230801,182100,270722092,329,329,329,329,0
20230801,182000,270722092,329,329,329,329,0
20230801,181900,270722092,329,329,329,329,0
20230801,181800,270722092,329,329,329,329,0
20230801,181700,270722092,329,329,329,329,0
20230801,181600,270722092,329,329,329,329,0
20230801,181500,270722092,329,329,329,329,0
20230801,181400,270722092,329,329,329,329,0
20230801,181300,270722092,329,329,329,329,0
20230801,181200,270722092,329,329,329,329,0
20230801,181100,270722092,329,329,329,329,0
20230801,181000,270722092,329,329,329,329,0
20230801,180900,270722092,329,329,329,329,0
20230801,180800,270722092,329,329,329,329,0
20230801,180700,270722092,329,329,329,329,8646
20230801,180600,270722092,329,329,329,329,0
20230801,180500,270722092,329,329,329,329,0
20230801,180400,270722092,329,329,329,329,0
20230801,180300,270722092,329,329,329,329,0
20230801,180200,270722092,329,329,329,329,0
20230801,180100,270722092,329,329,329,329,0
20230801,180000,270722092,329,329,329,329,0
20230801,175900,270722092,329,329,329,329,0
20230801,175800,270722092,329,329,329,329,0
20230801,175700,270722092,329,329,329,329,0
20230801,175600,270722092,329,329,329,329,0
20230801,175500,270722092,329,329,329,329,0
20230801,175400,270722092,329,329,329,329,0
20230801,175300,270722092,329,329,329,329,0
20230801,175200,270722092,329,329,329,329,0
20230801,175100,270722092,329,329,329,329,0
20230801,175000,270722092,329,329,329,329,0
20230801,174900,270722092,329,329,329,329,0
20230801,174800,270722092,329,329,329,329,0
20230801,174700,270722092,329,329,329,329,0
20230801,174600,270722092,329,329,329,329,0
20230801,174500,270722092,329,329,329,329,0
20230801,174400,270722092,329,329,329,329,0
20230801,174300,270722092,329,329,329,329,0
20230801,174200,270722092,329,329,329,329,0
20230801,174100,270722092,329,329,329,329,0
20230801,174000,270722092,329,329,329,329,0
20230801,173900,270722092,329,329,329,329,0
20230801,173800,270722092,329,329,329,329,0
20230801,173700,270722092,329,329,329,329,8646
20230801,173600,270722092,329,329,329,329,0
20230801,173500,270722092,329,329,329,329,0
20230801,173400,270722092,329,329,329,329,0
20230801,173300,270722092,329,329,329,329,0
20230801,173200,270722092,329,329,329,329,0
20230801,173100,270722092,329,329,329,329,0
20230801,173000,270722092,329,329,329,329,0
20230801,172900,270722092,329,329,329,329,0
20230801,172800,270722092,329,329,329,329,0
20230801,172700,270722092,329,329,329,329,0
20230801,172600,270722092,329,329,329,329,0
20230801,172500,270722092,329,329,329,329,0
20230801,172400,270722092,329,329,329,329,0
20230801,172300,270722092,329,329,329,329,0
20230801,172200,270722092,329,329,329,329,0
20230801,172100,270722092,329,329,329,329,0
20230801,172000,270722092,329,329,329,329,0
20230801,171900,270722092,329,329,329,329,0
20230801,171800,270722092,329,329,329,329,0
20230801,171700,270722092,329,329,329,329,0
20230801,171600,270722092,329,329,329,329,0
20230801,171500,270722092,329,329,329,329,0
20230801,171400,270722092,329,329,329,329,0
20230801,171300,270722092,329,329,329,329,0
20230801,171200,270722092,329,329,329,329,0
20230801,171100,270722092,329,329,329,329,0
20230801,171000,270722092,329,329,329,329,0
20230801,170900,270722092,329,329,329,329,0
20230801,170800,270722092,329,329,329,329,0
20230801,170700,270722092,329,329,329,329,8646
20230801,170600,270722092,329,329,329,329,0
20230801,170500,270722092,329,329,329,329,0
20230801,170400,270722092,329,329,329,329,0
20230801,170300,270722092,329,329,329,329,0
20230801,170200,270722092,329,329,329,329,0
20230801,170100,270722092,329,329,329,329,0
20230801,170000,270722092,329,329,329,329,0
20230801,165900,270722092,329,329,329,329,0
20230801,165800,270722092,329,329,329,329,0
20230801,165700,270722092,329,329,329,329,0
20230801,165600,270722092,329,329,329,329,0
20230801,165500,270722092,329,329,329,329,0
20230801,165400,270722092,329,329,329,329,0
20230801,165300,270722092,329,329,329,329,0
20230801,165200,270722092,329,329,329,329,0
20230801,165100,270722092,329,329,329,329,0
20230801,165000,270722092,329,329,329,329,0
20230801,164900,270722092,329,329,329,329,0
20230801,164800,270722092,329,329,329,329,0
20230801,164700,270722092,329,329,329,329,0
20230801,164600,270722092,329,329,329,329,0
20230801,164500,270722092,329,329,329,329,0
20230801,164400,270722092,329,329,329,329,0
20230801,164300,270722092,329,329,329,329,0
20230801,164200,270722092,329,329,329,329,0
20230801,164100,270722092,329,329,329,329,0
20230801,164000,270722092,329,329,329,329,0
20230801,163900,270722092,329,329,329,329,0
20230801,163800,270722092,329,329,329,329,0
20230801,163700,270722092,329,329,329,329,8646
20230801,163600,270722092,329,329,329,329,0
20230801,163500,270722092,329,329,329,329,0
20230801,163400,270722092,329,329,329,329,0
20230801,163300,270722092,329,329,329,329,0
20230801,163200,270722092,329,329,329,329,0
20230801,163100,270722092,329,329,329,329,0
20230801,163000,270722092,329,329,329,329,0
20230801,162900,270722092,329,329,329,329,0
20230801,162800,270722092,329,329,329,329,0
20230801,162700,270722092,329,329,329,329,0
20230801,162600,270722092,329,329,329,329,0
20230801,162500,270722092,329,329,329,329,0
20230801,162400,270722092,329,329,329,329,0
20230801,162300,270722092,329,329,329,329,0
20230801,162200,270722092,329,329,329,329,0
20230801,162100,270722092,329,329,329,329,0
20230801,162000,270722092,329,329,329,329,0
20230801,161900,270722092,329,329,329,329,0
20230801,161800,270722092,329,329,329,329,0
20230801,161700,270722092,329,329,329,329,0
20230801,161600,270722092,329,329,329,329,0
20230801,161500,270722092,329,329,329,329,0
20230801,161400,270722092,329,329,329,329,0
20230801,161300,270722092,329,329,329,329,0
20230801,161200,270722092,329,329,329,329,0
20230801,161100,270722092,329,329,329,329,0
20230801,161000,270722092,329,329,329,329,0
20230801,160900,270722092,329,329,329,329,0
20230801,160800,270722092,329,329,329,329,0
20230801,160700,270722092,329,329,329,329,8646
20230801,160600,270722092,329,329,329,329,0
20230801,160500,270722092,329,329,329,329,0
20230801,160400,270722092,329,329,329,329,0
20230801,160300,270722092,329,329,329,329,0
20230801,160200,270722092,329,329,329,329,0
20230801,160100,270722092,329,329,329,329,0
20230801,160000,270722092,329,329,329,329,0
20230801,155900,270722092,329,329,329,329,0
20230801,155800,270722092,329,329,329,329,0
20230801,155700,270722092,329,329,329,329,0
20230801,155600,270722092,329,329,329,329,0
20230801,155500,270722092,329,329,329,329,0
20230801,155400,270722092,329,329,329,329,0
20230801,155300,270722092,329,329,329,329,0
20230801,155200,270722092,329,329,329,329,0
20230801,155100,270722092,329,329,329,329,0
20230801,155000,270722092,329,329,329,329,0
20230801,154900,270722092,329,329,329,329,0
20230801,154800,270722092,329,329,329,329,0
20230801,154700,270722092,329,329,329,329,0
20230801,154600,270722092,329,329,329,329,0
20230801,154500,270722092,329,329,329,329,0
20230801,154400,270722092,329,329,329,329,0
20230801,154300,270722092,329,329,329,329,0
20230801,154200,270722092,329,329,329,329,0
20230801,154100,270722092,329,329,329,329,0
20230801,154000,270722092,329,329,329,329,0
20230801,153900,270722092,329,329,329,329,0
20230801,153800,270722092,329,329,329,329,0
20230801,153700,270722092,329,329,329,329,8646
20230801,153600,270722092,329,329,329,329,0
20230801,153500,270722092,329,329,329,329,0
20230801,153400,270722092,329,329,329,329,0
20230801,153300,270722092,329,329,329,329,0
20230801,153200,270722092,329,329,329,329,0
20230801,153100,270722092,329,329,329,329,0
20230801,153000,270722092,329,329,329,329,8646
20230801,152900,267877558,328,328,328,328,0
20230801,152800,267877558,328,328,328,328,0
20230801,152700,267877558,328,328,328,328,0
20230801,152600,267877558,328,328,328,328,0
20230801,152500,267877558,328,328,328,328,0
20230801,152400,267877558,328,328,328,328,0
20230801,152300,267877558,328,328,328,328,0
20230801,152200,267877558,328,328,328,328,0
20230801,152100,267877558,328,328,328,328,0
20230801,152000,267877558,328,328,328,328,0
20230801,151900,267877558,328,328,328,328,2111
20230801,151800,267185150,328,328,328,328,1000
20230801,151700,266857150,328,328,328,328,2296
20230801,151600,266104062,327,327,327,327,0
20230801,151500,266104062,327,327,327,327,0
20230801,151400,266104062,327,327,327,327,6000
20230801,151300,264142062,328,328,328,328,0
20230801,151200,264142062,328,328,328,328,1
20230801,151100,264141734,326,326,326,326,0
20230801,151000,264141734,326,326,326,326,2392
20230801,150900,263361942,326,326,326,326,0
20230801,150800,263361942,326,329,329,326,20003
20230801,150700,256818535,329,329,329,329,5003
20230801,150600,255172548,328,328,328,328,0
20230801,150500,255172548,328,327,328,327,1565
20230801,150400,254659230,327,327,327,327,0
20230801,150300,254659230,327,327,327,327,31
20230801,150200,254649093,327,327,327,327,804
20230801,150100,254386185,328,328,328,327,2699
20230801,150000,253503519,328,328,328,327,612
20230801,145900,253302883,328,329,329,328,1017
20230801,145800,252969306,328,328,328,328,0
20230801,145700,252969306,328,329,329,328,14241
20230801,145600,248289355,329,329,329,329,0
20230801,145500,248289355,329,329,329,329,5
20230801,145400,248287710,329,329,329,329,150
20230801,145300,248238360,329,329,329,329,0
20230801,145200,248238360,329,329,329,329,2
20230801,145100,248237702,328,328,328,328,500
20230801,145000,248073702,329,329,329,329,7
20230801,144900,248071399,328,328,328,328,682
20230801,144800,247847703,329,329,329,329,2600
20230801,144700,246992303,329,329,329,329,6816
20230801,144600,244749839,329,329,329,329,0
20230801,144500,244749839,329,329,329,329,4
20230801,144400,244748523,329,329,329,329,1000
20230801,144300,244419523,329,329,329,329,0
20230801,144200,244419523,329,329,329,329,1065
20230801,144100,244069138,329,329,329,329,20
20230801,144000,244062558,329,329,329,329,99
20230801,143900,244029987,328,328,328,328,22895
20230801,143800,236520427,328,328,328,328,981
20230801,143700,236198659,328,328,328,328,647
20230801,143600,235986443,328,327,328,326,18040
20230801,143500,230087358,326,326,326,326,0
20230801,143400,230087358,326,327,327,323,46832
20230801,143300,214913325,327,327,327,327,677
20230801,143200,214691946,326,326,326,326,6386
20230801,143100,212610110,326,326,326,326,0
20230801,143000,212610110,326,325,326,325,69
20230801,142900,212587684,325,324,325,324,2036
20230801,142800,211927988,324,325,325,323,16546
20230801,142700,206574730,326,326,326,326,10
20230801,142600,206571470,326,326,326,326,20
20230801,142500,206564950,326,326,326,326,22
20230801,142400,206557778,325,325,325,325,3100
20230801,142300,205550278,324,324,324,324,0
20230801,142200,205550278,324,324,324,324,971
20230801,142100,205235674,324,324,324,324,500
20230801,142000,205073674,323,325,325,323,1501
20230801,141900,204588271,327,326,327,326,4512
20230801,141800,203116155,325,325,325,325,1300
20230801,141700,202693655,325,325,325,325,0
20230801,141600,202693655,325,325,325,325,1100
20230801,141500,202336155,325,325,325,325,0
20230801,141400,202336155,325,325,326,325,104
20230801,141300,202302354,326,326,326,326,0
20230801,141200,202302354,326,326,326,326,20
20230801,141100,202295834,326,326,326,326,0
20230801,141000,202295834,326,326,326,326,220
20230801,140900,202224114,326,325,327,325,34510
20230801,140800,190993144,324,324,324,324,378
20230801,140700,190870672,324,324,324,324,1092
20230801,140600,190516864,324,324,324,324,30
20230801,140500,190507144,324,324,324,324,25
20230801,140400,190499044,324,324,324,324,439
20230801,140300,190356808,324,324,324,324,70001
20230801,140200,167676484,323,323,324,323,6018
20230801,140100,165732647,324,323,324,323,4432
20230801,140000,164301110,323,322,324,322,20456
20230801,135900,157695306,322,321,322,321,2577
20230801,135800,156866535,321,321,321,321,10040
20230801,135700,153643695,321,320,321,320,10960
20230801,135600,150136485,320,320,320,320,0
20230801,135500,150136485,320,320,320,320,9367
20230801,135400,147139045,320,320,320,320,3
20230801,135300,147138085,319,319,319,319,4647
20230801,135200,145655692,318,318,318,318,690
20230801,135100,145436272,318,318,318,318,720
20230801,135000,145207312,319,320,320,319,453
20230801,134900,145062803,319,319,319,319,10198
20230801,134800,141809641,319,319,319,319,15226
20230801,134700,136952547,320,320,320,320,1
20230801,134600,136952227,319,319,319,319,60
20230801,134500,136933087,320,320,320,320,0
20230801,134400,136933087,320,320,320,320,0
20230801,134300,136933087,320,320,320,320,16
20230801,134200,136927967,320,320,320,320,94
20230801,134100,136897887,320,320,320,320,0
20230801,134000,136897887,320,320,320,320,8
20230801,133900,136895327,320,320,320,320,60
20230801,133800,136876127,320,320,320,320,216
20230801,133700,136807007,320,320,320,320,2
20230801,133600,136806367,320,320,320,320,705
20230801,133500,136580767,320,320,320,320,0
20230801,133400,136580767,320,320,320,320,1001
20230801,133300,136260447,319,319,319,319,2735
20230801,133200,135387982,319,319,319,319,21
20230801,133100,135381283,319,319,319,319,86
20230801,133000,135353849,318,318,318,318,5000
20230801,132900,133763849,319,319,319,319,200
20230801,132800,133700049,320,319,320,319,3150
20230801,132700,132695049,319,319,319,318,2088
20230801,132600,132030404,319,319,319,319,6231
20230801,132500,130042715,321,321,321,320,30198
20230801,132400,120379349,321,321,321,321,0
20230801,132300,120379349,321,321,321,321,100
20230801,132200,120347249,321,321,321,321,1628
20230801,132100,119824661,322,322,322,322,1
20230801,132000,119824339,322,322,322,322,0
20230801,131900,119824339,322,322,322,322,0
20230801,131800,119824339,322,322,322,322,0
20230801,131700,119824339,322,322,322,322,0
20230801,131600,119824339,322,322,322,322,12
20230801,131500,119820475,322,322,322,322,0
20230801,131400,119820475,322,322,322,322,0
20230801,131300,119820475,322,322,322,322,1306
20230801,131200,119399943,321,321,321,321,8677
20230801,131100,116614626,321,321,321,321,5000
20230801,131000,115009626,322,322,322,321,271
20230801,130900,114922534,322,322,322,322,0
20230801,130800,114922534,322,322,322,322,0
20230801,130700,114922534,322,322,322,322,0
20230801,130600,114922534,322,322,322,322,0
20230801,130500,114922534,322,322,322,322,1
20230801,130400,114922212,322,322,322,322,2
20230801,130300,114921568,321,321,321,321,0
20230801,130200,114921568,321,321,321,321,0
20230801,130100,114921568,321,321,321,321,191
20230801,130000,114860257,321,321,321,321,2000
20230801,125900,114218257,321,321,321,321,0
20230801,125800,114218257,321,321,321,321,0
20230801,125700,114218257,321,321,321,321,63
20230801,125600,114198034,322,322,322,322,100
20230801,125500,114165834,322,322,322,322,1007
20230801,125400,113841580,323,322,323,322,3010
20230801,125300,112869360,323,323,323,323,4536
20230801,125200,111404232,321,321,321,321,0
20230801,125100,111404232,321,321,321,321,0
20230801,125000,111404232,321,321,321,321,0
20230801,124900,111404232,321,322,322,321,10000
20230801,124800,108193214,323,323,323,323,10
20230801,124700,108189984,323,323,323,323,0
20230801,124600,108189984,323,323,323,323,0
20230801,124500,108189984,323,323,323,323,42
20230801,124400,108176418,324,324,324,324,0
20230801,124300,108176418,324,324,324,324,0
20230801,124200,108176418,324,324,324,324,0
20230801,124100,108176418,324,324,324,324,63
20230801,124000,108156006,324,324,324,324,14
20230801,123900,108151470,324,324,324,324,1
20230801,123800,108151146,321,321,321,321,0
20230801,123700,108151146,321,321,321,321,0
20230801,123600,108151146,321,322,322,321,15576
20230801,123500,103149660,322,322,322,322,399
20230801,123400,103021182,322,323,323,322,736
20230801,123300,102783981,323,323,323,323,0
20230801,123200,102783981,323,323,323,323,534
20230801,123100,102611499,323,323,323,323,0
20230801,123000,102611499,323,324,324,323,2
20230801,122900,102610852,323,323,323,323,0
20230801,122800,102610852,323,323,323,323,181
20230801,122700,102552389,324,324,324,324,1001
20230801,122600,102228065,324,324,324,324,0
20230801,122500,102228065,324,324,324,324,0
20230801,122400,102228065,324,324,324,324,1308
20230801,122300,101804273,324,323,324,323,2204
20230801,122200,101090881,323,322,323,322,352
20230801,122100,100977341,323,323,323,322,2125
20230801,122000,100293087,321,321,321,321,0
20230801,121900,100293087,321,321,321,321,0
20230801,121800,100293087,321,321,321,321,0
20230801,121700,100293087,321,321,321,321,575
20230801,121600,100108512,320,320,320,320,0
20230801,121500,100108512,320,320,320,320,1000
20230801,121400,99788512,320,322,322,320,23481
20230801,121300,92251034,322,323,323,322,20000
20230801,121200,85811025,322,322,322,322,0
20230801,121100,85811025,322,322,322,322,3
20230801,121000,85810059,324,324,324,324,11
20230801,120900,85806495,324,324,324,324,0
20230801,120800,85806495,324,324,324,324,10
20230801,120700,85803255,322,322,322,322,99
20230801,120600,85771377,321,321,321,321,0
20230801,120500,85771377,321,321,322,321,16200
20230801,120400,80570977,322,322,322,322,101
20230801,120300,80538455,322,322,322,322,0
20230801,120200,80538455,322,322,322,322,600
20230801,120100,80345255,322,322,322,322,9635
20230801,120000,77242785,322,322,322,322,0
20230801,115900,77242785,322,322,322,322,647
20230801,115800,77034451,323,323,323,323,132
20230801,115700,76991815,323,323,323,323,0
20230801,115600,76991815,323,323,323,323,0
20230801,115500,76991815,323,323,323,323,2011
20230801,115400,76342262,324,324,324,324,0
20230801,115300,76342262,324,324,324,324,0
20230801,115200,76342262,324,324,324,324,10
20230801,115100,76339022,323,323,323,323,0
20230801,115000,76339022,323,324,324,323,2455
20230801,114900,75545677,324,323,324,323,601
20230801,114800,75351552,323,323,323,323,0
20230801,114700,75351552,323,323,323,323,1
20230801,114600,75351229,323,323,323,323,0
20230801,114500,75351229,323,323,323,323,50
20230801,114400,75335079,323,323,323,323,2078
20230801,114300,74663885,323,323,323,323,0
20230801,114200,74663885,323,323,323,323,0
20230801,114100,74663885,323,323,323,323,13600
20230801,114000,70271085,323,323,323,323,0
20230801,113900,70271085,323,323,323,323,0
20230801,113800,70271085,323,323,323,323,0
20230801,113700,70271085,323,323,323,323,0
20230801,113600,70271085,323,323,323,323,0
20230801,113500,70271085,323,323,323,323,0
20230801,113400,70271085,323,323,323,323,900
20230801,113300,69980385,323,324,324,323,4797
20230801,113200,68430952,324,324,324,324,6
20230801,113100,68429008,324,324,324,324,1
20230801,113000,68428684,324,324,324,324,600
20230801,112900,68234284,324,324,324,324,50
20230801,112800,68218084,324,324,324,324,5
20230801,112700,68216464,324,324,324,324,0
20230801,112600,68216464,324,324,324,324,114
20230801,112500,68179528,324,324,324,324,0
20230801,112400,68179528,324,324,324,324,1047
20230801,112300,67840300,324,324,324,324,0
20230801,112200,67840300,324,323,324,323,519
20230801,112100,67672644,323,323,323,323,0
20230801,112000,67672644,323,323,323,323,100
20230801,111900,67640344,323,323,323,323,0
20230801,111800,67640344,323,323,323,323,37
20230801,111700,67628393,323,323,323,323,0
20230801,111600,67628393,323,323,323,323,3001
20230801,111500,66659070,322,323,323,322,8138
20230801,111400,64030497,324,324,324,324,460
20230801,111300,63881457,324,324,324,324,709
20230801,111200,63651741,324,324,324,324,0
20230801,111100,63651741,324,324,324,324,0
20230801,111000,63651741,324,324,324,324,50
20230801,110900,63635541,324,324,324,324,3656
20230801,110800,62450997,324,324,324,324,220
20230801,110700,62379717,324,324,324,324,0
20230801,110600,62379717,324,324,324,324,0
20230801,110500,62379717,324,324,324,324,0
20230801,110400,62379717,324,324,324,324,49
20230801,110300,62363841,325,325,325,325,9
20230801,110200,62360916,325,325,325,325,2
20230801,110100,62360266,324,324,324,324,2
20230801,110000,62359618,324,324,324,324,0
20230801,105900,62359618,324,324,324,324,10
20230801,105800,62356378,325,325,325,325,108
20230801,105700,62321278,325,325,325,325,519
20230801,105600,62152603,324,324,324,324,357
20230801,105500,62036935,324,324,324,324,3
20230801,105400,62035963,324,324,324,324,602
20230801,105300,61840915,324,325,325,324,642
20230801,105200,61632905,325,325,325,325,2
20230801,105100,61632255,325,325,325,325,0
20230801,105000,61632255,325,325,325,325,1
20230801,104900,61631930,325,325,325,325,100
20230801,104800,61599430,325,325,325,324,1076
20230801,104700,61250509,325,325,325,325,0
20230801,104600,61250509,325,325,325,325,0
20230801,104500,61250509,325,324,325,324,546
20230801,104400,61073062,324,324,324,324,88
20230801,104300,61044550,324,324,324,324,2000
20230801,104200,60396550,324,324,324,324,0
20230801,104100,60396550,324,324,324,324,0
20230801,104000,60396550,324,324,324,324,0
20230801,103900,60396550,324,324,324,324,0
20230801,103800,60396550,324,324,324,324,300
20230801,103700,60299350,324,324,324,324,0
20230801,103600,60299350,324,324,324,324,0
20230801,103500,60299350,324,324,324,324,0
20230801,103400,60299350,324,324,324,324,1869
20230801,103300,59693794,324,324,324,324,0
20230801,103200,59693794,324,324,324,324,15
20230801,103100,59688934,324,325,325,324,132
20230801,103000,59646160,325,325,325,325,20
20230801,102900,59639660,324,324,324,324,13307
20230801,102800,55328192,324,324,324,324,1000
20230801,102700,55004192,324,324,324,324,20
20230801,102600,54997712,324,324,324,324,2000
20230801,102500,54349712,323,323,323,323,0
20230801,102400,54349712,323,323,323,323,250
20230801,102300,54268962,323,323,323,323,1855
20230801,102200,53669797,323,323,323,323,1100
20230801,102100,53314497,323,323,323,323,7
20230801,102000,53312236,323,323,323,323,7
20230801,101900,53309975,323,323,323,323,49
20230801,101800,53294148,323,323,323,323,250
20230801,101700,53213398,323,322,323,322,5608
20230801,101600,51407614,322,322,322,322,0
20230801,101500,51407614,322,322,322,322,0
20230801,101400,51407614,322,322,322,322,0
20230801,101300,51407614,322,322,322,322,23
20230801,101200,51400208,322,323,323,322,1767
20230801,101100,50831067,323,323,323,323,0
20230801,101000,50831067,323,323,323,323,100
20230801,100900,50798767,323,323,323,323,203
20230801,100800,50733198,323,323,323,323,1807
20230801,100700,50149537,323,323,323,323,20
20230801,100600,50143077,323,324,324,323,239
20230801,100500,50065870,324,324,324,324,0
20230801,100400,50065870,324,323,324,323,101
20230801,100300,50033246,324,324,324,324,12
20230801,100200,50029358,324,324,324,324,35
20230801,100100,50018018,324,324,324,324,2592
20230801,100000,49178210,324,324,324,324,1137
20230801,095900,48809822,324,324,324,324,0
20230801,095800,48809822,324,324,324,324,2
20230801,095700,48809174,324,324,324,324,0
20230801,095600,48809174,324,324,324,324,0
20230801,095500,48809174,324,324,324,324,0
20230801,095400,48809174,324,324,324,324,5
20230801,095300,48807554,324,324,324,324,50
20230801,095200,48791354,324,322,324,322,11195
20230801,095100,45174174,322,323,323,322,10257
20230801,095000,41861420,323,323,323,323,500
20230801,094900,41699920,323,323,323,323,0
20230801,094800,41699920,323,323,323,323,0
20230801,094700,41699920,323,323,323,323,0
20230801,094600,41699920,323,323,323,323,469
20230801,094500,41548433,323,323,323,323,51
20230801,094400,41531960,324,324,324,323,1657
20230801,094300,40996742,324,324,324,324,1
20230801,094200,40996418,324,324,324,324,56
20230801,094100,40978274,324,324,324,324,3
20230801,094000,40977302,324,324,324,324,15
20230801,093900,40972442,323,323,323,323,9112
20230801,093800,38029266,323,323,323,323,46
20230801,093700,38014408,323,323,323,323,1107
20230801,093600,37656847,323,323,323,323,16
20230801,093500,37651679,323,322,323,322,2263
20230801,093400,36920731,323,323,323,323,513
20230801,093300,36755032,323,323,323,323,181
20230801,093200,36696569,323,323,323,323,4265
20230801,093100,35318974,323,323,323,323,2
20230801,093000,35318328,323,322,323,322,5195
20230801,092900,33645537,322,322,322,322,334
20230801,092800,33537989,323,323,323,323,0
20230801,092700,33537989,323,323,323,323,2
20230801,092600,33537343,323,323,323,323,60
20230801,092500,33517963,323,323,323,323,247
20230801,092400,33438182,323,324,324,323,104
20230801,092300,33404586,323,323,323,323,5048
20230801,092200,31774082,323,323,323,323,250
20230801,092100,31693332,323,323,323,323,500
20230801,092000,31531832,323,322,323,321,14642
20230801,091900,26816734,323,323,323,323,2238
20230801,091800,26093860,323,323,324,323,1532
20230801,091700,25598824,323,323,323,323,1500
20230801,091600,25114324,323,323,323,323,1055
20230801,091500,24773559,324,324,324,324,6108
20230801,091400,22794567,324,322,324,322,1255
20230801,091300,22389357,322,321,322,320,12172
20230801,091200,18478381,320,321,321,320,2903
20230801,091100,17549232,321,321,321,321,14
20230801,091000,17544738,320,321,321,320,4448
20230801,090900,16117030,320,320,320,320,16521
20230801,090800,10830310,321,321,321,321,25
20230801,090700,10822285,321,321,321,321,1
20230801,090600,10821964,320,321,321,320,20
20230801,090500,10815554,321,319,321,319,16563
20230801,090400,5501831,320,321,321,320,6152
20230801,090300,3532753,322,322,322,322,0
20230801,090200,3532753,322,321,322,321,2027
20230801,090100,2881086,321,321,321,321,170
20230801,090000,2826516,322,322,322,322,8778