KissMeData/032800/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190700,251864444,322,322,322,322,34114
20230802,190600,251864444,322,322,322,322,0
20230802,190500,251864444,322,322,322,322,0
20230802,190400,251864444,322,322,322,322,0
20230802,190300,251864444,322,322,322,322,0
20230802,190200,251864444,322,322,322,322,0
20230802,190100,251864444,322,322,322,322,0
20230802,190000,251864444,322,322,322,322,0
20230802,185900,251864444,322,322,322,322,0
20230802,185800,251864444,322,322,322,322,0
20230802,185700,251864444,322,322,322,322,0
20230802,185600,251864444,322,322,322,322,0
20230802,185500,251864444,322,322,322,322,0
20230802,185400,251864444,322,322,322,322,0
20230802,185300,251864444,322,322,322,322,0
20230802,185200,251864444,322,322,322,322,0
20230802,185100,251864444,322,322,322,322,0
20230802,185000,251864444,322,322,322,322,0
20230802,184900,251864444,322,322,322,322,0
20230802,184800,251864444,322,322,322,322,0
20230802,184700,251864444,322,322,322,322,0
20230802,184600,251864444,322,322,322,322,0
20230802,184500,251864444,322,322,322,322,0
20230802,184400,251864444,322,322,322,322,0
20230802,184300,251864444,322,322,322,322,0
20230802,184200,251864444,322,322,322,322,0
20230802,184100,251864444,322,322,322,322,0
20230802,184000,251864444,322,322,322,322,0
20230802,183900,251864444,322,322,322,322,0
20230802,183800,251864444,322,322,322,322,0
20230802,183700,251864444,322,322,322,322,34114
20230802,183600,251864444,322,322,322,322,0
20230802,183500,251864444,322,322,322,322,0
20230802,183400,251864444,322,322,322,322,0
20230802,183300,251864444,322,322,322,322,0
20230802,183200,251864444,322,322,322,322,0
20230802,183100,251864444,322,322,322,322,0
20230802,183000,251864444,322,322,322,322,0
20230802,182900,251864444,322,322,322,322,0
20230802,182800,251864444,322,322,322,322,0
20230802,182700,251864444,322,322,322,322,0
20230802,182600,251864444,322,322,322,322,0
20230802,182500,251864444,322,322,322,322,0
20230802,182400,251864444,322,322,322,322,0
20230802,182300,251864444,322,322,322,322,0
20230802,182200,251864444,322,322,322,322,0
20230802,182100,251864444,322,322,322,322,0
20230802,182000,251864444,322,322,322,322,0
20230802,181900,251864444,322,322,322,322,0
20230802,181800,251864444,322,322,322,322,0
20230802,181700,251864444,322,322,322,322,0
20230802,181600,251864444,322,322,322,322,0
20230802,181500,251864444,322,322,322,322,0
20230802,181400,251864444,322,322,322,322,0
20230802,181300,251864444,322,322,322,322,0
20230802,181200,251864444,322,322,322,322,0
20230802,181100,251864444,322,322,322,322,0
20230802,181000,251864444,322,322,322,322,0
20230802,180900,251864444,322,322,322,322,0
20230802,180800,251864444,322,322,322,322,0
20230802,180700,251864444,322,322,322,322,34114
20230802,180600,251864444,322,322,322,322,0
20230802,180500,251864444,322,322,322,322,0
20230802,180400,251864444,322,322,322,322,0
20230802,180300,251864444,322,322,322,322,0
20230802,180200,251864444,322,322,322,322,0
20230802,180100,251864444,322,322,322,322,0
20230802,180000,251864444,322,322,322,322,0
20230802,175900,251864444,322,322,322,322,0
20230802,175800,251864444,322,322,322,322,0
20230802,175700,251864444,322,322,322,322,0
20230802,175600,251864444,322,322,322,322,0
20230802,175500,251864444,322,322,322,322,0
20230802,175400,251864444,322,322,322,322,0
20230802,175300,251864444,322,322,322,322,0
20230802,175200,251864444,322,322,322,322,0
20230802,175100,251864444,322,322,322,322,0
20230802,175000,251864444,322,322,322,322,0
20230802,174900,251864444,322,322,322,322,0
20230802,174800,251864444,322,322,322,322,0
20230802,174700,251864444,322,322,322,322,0
20230802,174600,251864444,322,322,322,322,0
20230802,174500,251864444,322,322,322,322,0
20230802,174400,251864444,322,322,322,322,0
20230802,174300,251864444,322,322,322,322,0
20230802,174200,251864444,322,322,322,322,0
20230802,174100,251864444,322,322,322,322,0
20230802,174000,251864444,322,322,322,322,0
20230802,173900,251864444,322,322,322,322,0
20230802,173800,251864444,322,322,322,322,0
20230802,173700,251864444,322,322,322,322,34114
20230802,173600,251864444,322,322,322,322,0
20230802,173500,251864444,322,322,322,322,0
20230802,173400,251864444,322,322,322,322,0
20230802,173300,251864444,322,322,322,322,0
20230802,173200,251864444,322,322,322,322,0
20230802,173100,251864444,322,322,322,322,0
20230802,173000,251864444,322,322,322,322,0
20230802,172900,251864444,322,322,322,322,0
20230802,172800,251864444,322,322,322,322,0
20230802,172700,251864444,322,322,322,322,0
20230802,172600,251864444,322,322,322,322,0
20230802,172500,251864444,322,322,322,322,0
20230802,172400,251864444,322,322,322,322,0
20230802,172300,251864444,322,322,322,322,0
20230802,172200,251864444,322,322,322,322,0
20230802,172100,251864444,322,322,322,322,0
20230802,172000,251864444,322,322,322,322,0
20230802,171900,251864444,322,322,322,322,0
20230802,171800,251864444,322,322,322,322,0
20230802,171700,251864444,322,322,322,322,0
20230802,171600,251864444,322,322,322,322,0
20230802,171500,251864444,322,322,322,322,0
20230802,171400,251864444,322,322,322,322,0
20230802,171300,251864444,322,322,322,322,0
20230802,171200,251864444,322,322,322,322,0
20230802,171100,251864444,322,322,322,322,0
20230802,171000,251864444,322,322,322,322,0
20230802,170900,251864444,322,322,322,322,0
20230802,170800,251864444,322,322,322,322,0
20230802,170700,251864444,322,322,322,322,34114
20230802,170600,251864444,322,322,322,322,0
20230802,170500,251864444,322,322,322,322,0
20230802,170400,251864444,322,322,322,322,0
20230802,170300,251864444,322,322,322,322,0
20230802,170200,251864444,322,322,322,322,0
20230802,170100,251864444,322,322,322,322,0
20230802,170000,251864444,322,322,322,322,0
20230802,165900,251864444,322,322,322,322,0
20230802,165800,251864444,322,322,322,322,0
20230802,165700,251864444,322,322,322,322,0
20230802,165600,251864444,322,322,322,322,0
20230802,165500,251864444,322,322,322,322,0
20230802,165400,251864444,322,322,322,322,0
20230802,165300,251864444,322,322,322,322,0
20230802,165200,251864444,322,322,322,322,0
20230802,165100,251864444,322,322,322,322,0
20230802,165000,251864444,322,322,322,322,0
20230802,164900,251864444,322,322,322,322,0
20230802,164800,251864444,322,322,322,322,0
20230802,164700,251864444,322,322,322,322,0
20230802,164600,251864444,322,322,322,322,0
20230802,164500,251864444,322,322,322,322,0
20230802,164400,251864444,322,322,322,322,0
20230802,164300,251864444,322,322,322,322,0
20230802,164200,251864444,322,322,322,322,0
20230802,164100,251864444,322,322,322,322,0
20230802,164000,251864444,322,322,322,322,0
20230802,163900,251864444,322,322,322,322,0
20230802,163800,251864444,322,322,322,322,0
20230802,163700,251864444,322,322,322,322,34114
20230802,163600,251864444,322,322,322,322,0
20230802,163500,251864444,322,322,322,322,0
20230802,163400,251864444,322,322,322,322,0
20230802,163300,251864444,322,322,322,322,0
20230802,163200,251864444,322,322,322,322,0
20230802,163100,251864444,322,322,322,322,0
20230802,163000,251864444,322,322,322,322,0
20230802,162900,251864444,322,322,322,322,0
20230802,162800,251864444,322,322,322,322,0
20230802,162700,251864444,322,322,322,322,0
20230802,162600,251864444,322,322,322,322,0
20230802,162500,251864444,322,322,322,322,0
20230802,162400,251864444,322,322,322,322,0
20230802,162300,251864444,322,322,322,322,0
20230802,162200,251864444,322,322,322,322,0
20230802,162100,251864444,322,322,322,322,0
20230802,162000,251864444,322,322,322,322,0
20230802,161900,251864444,322,322,322,322,0
20230802,161800,251864444,322,322,322,322,0
20230802,161700,251864444,322,322,322,322,0
20230802,161600,251864444,322,322,322,322,0
20230802,161500,251864444,322,322,322,322,0
20230802,161400,251864444,322,322,322,322,0
20230802,161300,251864444,322,322,322,322,0
20230802,161200,251864444,322,322,322,322,0
20230802,161100,251864444,322,322,322,322,0
20230802,161000,251864444,322,322,322,322,0
20230802,160900,251864444,322,322,322,322,0
20230802,160800,251864444,322,322,322,322,0
20230802,160700,251864444,322,322,322,322,34114
20230802,160600,251864444,322,322,322,322,0
20230802,160500,251864444,322,322,322,322,0
20230802,160400,251864444,322,322,322,322,0
20230802,160300,251864444,322,322,322,322,0
20230802,160200,251864444,322,322,322,322,0
20230802,160100,251864444,322,322,322,322,0
20230802,160000,251864444,322,322,322,322,0
20230802,155900,251864444,322,322,322,322,0
20230802,155800,251864444,322,322,322,322,0
20230802,155700,251864444,322,322,322,322,0
20230802,155600,251864444,322,322,322,322,0
20230802,155500,251864444,322,322,322,322,0
20230802,155400,251864444,322,322,322,322,0
20230802,155300,251864444,322,322,322,322,0
20230802,155200,251864444,322,322,322,322,0
20230802,155100,251864444,322,322,322,322,0
20230802,155000,251864444,322,322,322,322,0
20230802,154900,251864444,322,322,322,322,0
20230802,154800,251864444,322,322,322,322,0
20230802,154700,251864444,322,322,322,322,0
20230802,154600,251864444,322,322,322,322,0
20230802,154500,251864444,322,322,322,322,0
20230802,154400,251864444,322,322,322,322,0
20230802,154300,251864444,322,322,322,322,0
20230802,154200,251864444,322,322,322,322,0
20230802,154100,251864444,322,322,322,322,0
20230802,154000,251864444,322,322,322,322,0
20230802,153900,251864444,322,322,322,322,0
20230802,153800,251864444,322,322,322,322,0
20230802,153700,251864444,322,322,322,322,34114
20230802,153600,251864444,322,322,322,322,0
20230802,153500,251864444,322,322,322,322,0
20230802,153400,251864444,322,322,322,322,0
20230802,153300,251864444,322,322,322,322,0
20230802,153200,251864444,322,322,322,322,0
20230802,153100,251864444,322,322,322,322,0
20230802,153000,251864444,322,322,322,322,34114
20230802,152900,240879736,322,322,322,322,0
20230802,152800,240879736,322,322,322,322,0
20230802,152700,240879736,322,322,322,322,0
20230802,152600,240879736,322,322,322,322,0
20230802,152500,240879736,322,322,322,322,0
20230802,152400,240879736,322,322,322,322,0
20230802,152300,240879736,322,322,322,322,0
20230802,152200,240879736,322,322,322,322,0
20230802,152100,240879736,322,322,322,322,0
20230802,152000,240879736,322,322,322,322,0
20230802,151900,240879736,322,322,322,322,64
20230802,151800,240859128,322,322,322,322,1034
20230802,151700,240526180,322,322,322,322,264
20230802,151600,240441172,322,322,322,322,1100
20230802,151500,240086972,321,321,321,321,2065
20230802,151400,239424107,322,322,322,322,0
20230802,151300,239424107,322,321,322,321,3492
20230802,151200,238301575,322,322,322,322,67
20230802,151100,238280001,322,322,322,322,300
20230802,151000,238183401,322,322,322,322,1401
20230802,150900,237732279,322,322,322,322,0
20230802,150800,237732279,322,322,322,322,0
20230802,150700,237732279,322,322,322,322,10639
20230802,150600,234306521,322,322,322,322,0
20230802,150500,234306521,322,322,322,322,0
20230802,150400,234306521,322,322,322,322,20
20230802,150300,234300081,323,323,323,323,0
20230802,150200,234300081,323,323,323,323,7000
20230802,150100,232039081,323,323,323,323,142
20230802,150000,231993215,323,324,324,323,6739
20230802,145900,229816480,324,324,324,324,0
20230802,145800,229816480,324,324,324,324,2063
20230802,145700,229148068,323,323,323,323,108
20230802,145600,229113184,324,324,324,324,59
20230802,145500,229094068,322,322,322,322,0
20230802,145400,229094068,322,322,322,322,0
20230802,145300,229094068,322,322,322,322,0
20230802,145200,229094068,322,322,322,322,129
20230802,145100,229052530,322,322,322,322,0
20230802,145000,229052530,322,322,322,322,0
20230802,144900,229052530,322,323,323,322,1100
20230802,144800,228697330,323,323,324,323,4247
20230802,144700,227321573,323,323,323,323,0
20230802,144600,227321573,323,323,323,323,0
20230802,144500,227321573,323,323,323,323,3769
20230802,144400,226104186,322,322,322,322,0
20230802,144300,226104186,322,322,322,322,0
20230802,144200,226104186,322,322,322,322,10629
20230802,144100,222681648,322,322,322,322,0
20230802,144000,222681648,322,322,322,322,5000
20230802,143900,221071648,322,322,322,322,1000
20230802,143800,220749648,321,321,321,321,0
20230802,143700,220749648,321,321,321,321,949
20230802,143600,220445019,321,321,321,321,0
20230802,143500,220445019,321,321,321,321,0
20230802,143400,220445019,321,321,321,321,29
20230802,143300,220435710,321,321,321,321,1415
20230802,143200,219981495,321,321,321,321,0
20230802,143100,219981495,321,320,321,320,2100
20230802,143000,219309395,320,320,320,320,0
20230802,142900,219309395,320,321,321,320,1010
20230802,142800,218986185,321,321,321,321,2076
20230802,142700,218319789,321,321,321,321,60
20230802,142600,218300529,321,321,321,321,0
20230802,142500,218300529,321,321,321,321,0
20230802,142400,218300529,321,321,321,321,2437
20230802,142300,217518252,322,322,322,322,101
20230802,142200,217485730,321,321,321,321,0
20230802,142100,217485730,321,321,321,321,3723
20230802,142000,216290647,321,321,321,321,0
20230802,141900,216290647,321,321,321,321,115
20230802,141800,216253732,320,320,320,320,0
20230802,141700,216253732,320,320,320,320,336
20230802,141600,216146212,321,321,321,321,0
20230802,141500,216146212,321,321,321,321,1
20230802,141400,216145891,321,321,321,321,102
20230802,141300,216113149,321,321,321,321,0
20230802,141200,216113149,321,321,321,321,90
20230802,141100,216084259,321,321,321,321,542
20230802,141000,215910277,321,321,321,321,353
20230802,140900,215796964,321,321,321,321,100
20230802,140800,215764864,321,321,321,321,0
20230802,140700,215764864,321,321,321,321,100
20230802,140600,215732764,321,321,321,321,1000
20230802,140500,215411764,321,321,321,321,0
20230802,140400,215411764,321,321,321,321,0
20230802,140300,215411764,321,321,321,321,0
20230802,140200,215411764,321,321,321,321,10
20230802,140100,215408554,321,321,321,321,330
20230802,140000,215302624,321,321,321,321,80
20230802,135900,215276944,321,321,321,321,4010
20230802,135800,213989734,321,321,321,320,17669
20230802,135700,208332142,320,320,320,320,0
20230802,135600,208332142,320,320,320,320,0
20230802,135500,208332142,320,320,320,320,0
20230802,135400,208332142,320,320,320,320,54
20230802,135300,208314862,320,321,321,320,32100
20230802,135200,198041862,320,320,320,320,0
20230802,135100,198041862,320,320,320,320,0
20230802,135000,198041862,320,320,320,320,500
20230802,134900,197881862,320,320,320,320,0
20230802,134800,197881862,320,320,320,320,0
20230802,134700,197881862,320,320,320,320,4
20230802,134600,197880582,320,320,320,320,0
20230802,134500,197880582,320,321,321,320,5500
20230802,134400,196119882,321,321,321,321,3215
20230802,134300,195087867,321,321,321,321,0
20230802,134200,195087867,321,320,321,320,24681
20230802,134100,187189946,320,320,320,320,486
20230802,134000,187034426,320,320,320,320,20072
20230802,133900,180611386,320,320,320,320,40886
20230802,133800,167527866,321,321,321,321,0
20230802,133700,167527866,321,321,321,321,80
20230802,133600,167502186,322,322,322,322,20
20230802,133500,167495746,321,321,321,321,20166
20230802,133400,161022460,321,321,321,321,3772
20230802,133300,159811648,321,321,321,321,2159
20230802,133200,159118609,321,321,321,321,64
20230802,133100,159098065,321,321,321,321,2734
20230802,133000,158220451,321,321,321,321,2
20230802,132900,158219809,320,320,320,320,26
20230802,132800,158211489,322,322,322,322,1
20230802,132700,158211167,320,321,321,320,2
20230802,132600,158210526,320,321,321,320,2
20230802,132500,158209885,320,322,322,320,763
20230802,132400,157965281,320,320,320,320,0
20230802,132300,157965281,320,320,320,320,1
20230802,132200,157964961,320,320,320,320,7900
20230802,132100,155436961,321,321,321,321,2
20230802,132000,155436319,321,321,321,321,52
20230802,131900,155419627,320,320,320,320,0
20230802,131800,155419627,320,320,320,320,0
20230802,131700,155419627,320,320,320,320,0
20230802,131600,155419627,320,321,321,320,133
20230802,131500,155377066,321,321,321,321,951
20230802,131400,155071795,321,321,321,321,0
20230802,131300,155071795,321,321,321,321,70
20230802,131200,155049325,321,321,321,321,979
20230802,131100,154735066,321,321,321,321,931
20230802,131000,154436215,321,321,321,321,12558
20230802,130900,150405097,321,321,321,321,28
20230802,130800,150396109,321,321,321,321,0
20230802,130700,150396109,321,321,321,321,200
20230802,130600,150331909,321,321,321,321,0
20230802,130500,150331909,321,321,321,321,0
20230802,130400,150331909,321,321,321,321,0
20230802,130300,150331909,321,321,321,321,2000
20230802,130200,149689909,321,321,321,321,0
20230802,130100,149689909,321,321,321,321,2464
20230802,130000,148898965,321,321,321,321,1380
20230802,125900,148455985,321,321,321,321,583
20230802,125800,148268842,321,321,321,321,60
20230802,125700,148249582,321,321,321,321,61
20230802,125600,148230001,321,321,321,321,19
20230802,125500,148223902,321,321,321,321,346
20230802,125400,148112836,321,321,321,321,665
20230802,125300,147899371,321,321,321,321,1208
20230802,125200,147511603,321,321,321,321,20
20230802,125100,147505183,321,321,321,321,0
20230802,125000,147505183,321,321,321,321,450
20230802,124900,147360733,321,321,321,321,0
20230802,124800,147360733,321,321,321,321,30
20230802,124700,147351103,321,321,321,321,1
20230802,124600,147350782,321,321,321,321,54
20230802,124500,147333448,320,320,320,320,0
20230802,124400,147333448,320,321,321,320,484
20230802,124300,147178384,320,320,320,320,7308
20230802,124200,144839824,320,321,321,320,8090
20230802,124100,142250934,321,321,321,321,67
20230802,124000,142229427,321,321,321,321,20
20230802,123900,142223007,321,321,321,321,1065
20230802,123800,141881142,321,321,321,321,321
20230802,123700,141778101,321,321,321,321,3279
20230802,123600,140725542,322,322,322,322,37
20230802,123500,140713628,323,322,323,322,783
20230802,123400,140461492,323,323,323,323,0
20230802,123300,140461492,323,323,323,323,0
20230802,123200,140461492,323,323,323,323,103
20230802,123100,140428223,323,323,323,323,100
20230802,123000,140395923,321,321,321,321,0
20230802,122900,140395923,321,321,321,321,0
20230802,122800,140395923,321,321,321,321,0
20230802,122700,140395923,321,321,321,321,5233
20230802,122600,138716130,320,320,320,320,0
20230802,122500,138716130,320,321,321,320,23017
20230802,122400,131343431,322,322,322,322,5
20230802,122300,131341821,322,322,322,322,0
20230802,122200,131341821,322,322,322,322,66
20230802,122100,131320569,323,323,323,323,0
20230802,122000,131320569,323,323,323,323,0
20230802,121900,131320569,323,323,323,323,0
20230802,121800,131320569,323,323,323,323,5
20230802,121700,131318954,323,323,323,323,0
20230802,121600,131318954,323,323,323,323,0
20230802,121500,131318954,323,323,323,323,0
20230802,121400,131318954,323,323,323,323,55
20230802,121300,131301189,323,323,323,323,30
20230802,121200,131291499,320,323,323,320,30287
20230802,121100,121587883,322,322,322,322,500
20230802,121000,121426883,321,321,321,321,1
20230802,120900,121426562,321,321,321,321,800
20230802,120800,121169762,322,322,322,322,0
20230802,120700,121169762,322,322,322,321,18872
20230802,120600,115106827,323,323,323,323,0
20230802,120500,115106827,323,324,324,323,117
20230802,120400,115068936,324,324,324,324,512
20230802,120300,114903048,324,324,324,324,1366
20230802,120200,114460464,322,322,322,322,0
20230802,120100,114460464,322,322,322,322,0
20230802,120000,114460464,322,322,322,322,293
20230802,115900,114366118,322,323,323,322,5631
20230802,115800,112552933,324,324,324,324,50
20230802,115700,112536733,324,324,324,324,312
20230802,115600,112435645,324,324,324,324,10
20230802,115500,112432405,324,324,324,324,0
20230802,115400,112432405,324,324,324,324,0
20230802,115300,112432405,324,324,324,324,96
20230802,115200,112401301,324,323,324,323,6
20230802,115100,112399362,324,324,324,324,0
20230802,115000,112399362,324,324,324,324,0
20230802,114900,112399362,324,324,324,324,1
20230802,114800,112399038,324,324,324,324,45
20230802,114700,112384458,323,323,323,323,33
20230802,114600,112373799,322,323,323,322,26008
20230802,114500,103993215,323,323,323,323,17502
20230802,114400,98340069,323,323,323,323,5590
20230802,114300,96534499,324,324,324,324,14229
20230802,114200,91924303,325,325,325,325,0
20230802,114100,91924303,325,325,325,325,12126
20230802,114000,87983353,326,327,327,326,119
20230802,113900,87944442,327,327,327,327,100
20230802,113800,87911742,328,328,328,328,0
20230802,113700,87911742,328,328,328,328,0
20230802,113600,87911742,328,328,328,328,100
20230802,113500,87878942,328,328,328,328,2
20230802,113400,87878286,328,328,328,328,12
20230802,113300,87874350,328,328,328,325,1528
20230802,113200,87377696,328,326,328,325,922
20230802,113100,87078021,327,328,328,325,6142
20230802,113000,85081414,328,326,328,326,629
20230802,112900,84876351,325,326,326,325,1054
20230802,112800,84532751,326,326,326,326,608
20230802,112700,84334543,326,325,326,325,618
20230802,112600,84133585,325,326,326,325,9073
20230802,112500,81184834,326,326,326,326,0
20230802,112400,81184834,326,326,326,326,1914
20230802,112300,80560870,328,328,328,328,0
20230802,112200,80560870,328,328,328,328,201
20230802,112100,80494942,328,328,328,328,0
20230802,112000,80494942,328,328,328,328,1
20230802,111900,80494614,330,330,330,330,660
20230802,111800,80276814,326,326,326,326,0
20230802,111700,80276814,326,328,328,326,18830
20230802,111600,74118083,329,329,329,329,819
20230802,111500,73848632,329,330,330,329,7992
20230802,111400,71218035,330,330,330,330,0
20230802,111300,71218035,330,330,330,330,0
20230802,111200,71218035,330,330,330,330,5
20230802,111100,71216385,330,330,330,330,0
20230802,111000,71216385,330,330,330,330,0
20230802,110900,71216385,330,330,330,330,0
20230802,110800,71216385,330,330,330,330,2
20230802,110700,71215725,330,330,330,330,18
20230802,110600,71209785,330,330,330,330,74
20230802,110500,71185365,330,330,330,330,1055
20230802,110400,70837215,330,330,330,330,48
20230802,110300,70821375,330,330,330,330,204
20230802,110200,70754055,330,330,330,330,50
20230802,110100,70737555,330,330,330,330,4000
20230802,110000,69417555,330,330,330,330,909
20230802,105900,69117585,330,330,330,330,38
20230802,105800,69105045,330,330,330,330,20
20230802,105700,69098445,330,329,330,329,800
20230802,105600,68834545,330,330,330,330,0
20230802,105500,68834545,330,332,332,330,5697
20230802,105400,66954531,330,333,333,330,312
20230802,105300,66851492,332,332,332,332,1702
20230802,105200,66286428,332,331,332,330,6125
20230802,105100,64253127,331,331,331,331,0
20230802,105000,64253127,331,332,332,331,4401
20230802,104900,62796395,332,332,332,332,0
20230802,104800,62796395,332,332,332,332,1
20230802,104700,62796063,332,332,332,332,2
20230802,104600,62795399,331,331,331,331,0
20230802,104500,62795399,331,331,331,331,0
20230802,104400,62795399,331,331,331,331,11500
20230802,104300,58988899,332,332,332,332,227
20230802,104200,58913535,332,332,332,332,13
20230802,104100,58909219,332,332,332,332,0
20230802,104000,58909219,332,331,332,331,13510
20230802,103900,54435299,330,330,330,330,8277
20230802,103800,51703889,330,330,330,330,0
20230802,103700,51703889,330,330,330,330,6907
20230802,103600,49424579,330,330,330,330,1
20230802,103500,49424249,329,329,329,329,500
20230802,103400,49259749,329,329,329,329,0
20230802,103300,49259749,329,329,329,329,0
20230802,103200,49259749,329,329,329,329,2
20230802,103100,49259091,329,329,329,329,27
20230802,103000,49250208,329,329,329,329,150
20230802,102900,49200858,330,330,330,330,0
20230802,102800,49200858,330,330,330,330,1200
20230802,102700,48804858,330,330,330,330,20666
20230802,102600,41985078,329,329,329,329,700
20230802,102500,41754778,329,329,329,329,0
20230802,102400,41754778,329,329,329,329,1768
20230802,102300,41173106,329,329,329,329,1168
20230802,102200,40788834,329,329,329,329,21
20230802,102100,40781925,329,329,329,329,0
20230802,102000,40781925,329,330,330,329,586
20230802,101900,40589121,330,330,330,330,131
20230802,101800,40545891,330,330,330,330,0
20230802,101700,40545891,330,330,330,330,20
20230802,101600,40539291,330,328,330,328,272
20230802,101500,40450053,328,328,328,328,70
20230802,101400,40427093,328,329,329,327,5756
20230802,101300,38544078,329,328,329,328,20400
20230802,101200,31832878,328,328,328,328,1
20230802,101100,31832550,328,328,328,328,500
20230802,101000,31668550,328,328,328,326,2389
20230802,100900,30885126,328,328,328,328,100
20230802,100800,30852326,328,328,328,328,0
20230802,100700,30852326,328,328,328,328,0
20230802,100600,30852326,328,328,328,328,0
20230802,100500,30852326,328,327,328,327,2000
20230802,100400,30198325,327,327,327,327,1
20230802,100300,30197998,326,326,326,326,0
20230802,100200,30197998,326,327,327,326,212
20230802,100100,30128742,328,328,328,328,0
20230802,100000,30128742,328,328,328,328,0
20230802,095900,30128742,328,328,328,327,57
20230802,095800,30110050,328,328,328,328,392
20230802,095700,29981474,327,327,327,327,10
20230802,095600,29978204,325,326,326,325,10000
20230802,095500,26726531,326,326,326,326,0
20230802,095400,26726531,326,326,328,326,2310
20230802,095300,25973469,326,328,328,326,1054
20230802,095200,25628959,329,329,329,329,10
20230802,095100,25625669,329,329,329,329,0
20230802,095000,25625669,329,328,329,328,512
20230802,094900,25457370,327,327,327,327,0
20230802,094800,25457370,327,327,327,327,0
20230802,094700,25457370,327,328,328,327,2001
20230802,094600,24803042,327,327,327,327,0
20230802,094500,24803042,327,327,327,327,0
20230802,094400,24803042,327,327,327,327,63
20230802,094300,24782441,327,327,327,327,791
20230802,094200,24523784,329,329,329,327,15
20230802,094100,24518851,329,328,329,328,2061
20230802,094000,23842842,328,329,329,328,3762
20230802,093900,22607291,329,329,329,329,0
20230802,093800,22607291,329,329,329,329,256
20230802,093700,22523067,329,329,329,329,29
20230802,093600,22513526,329,328,329,328,57
20230802,093500,22494810,328,329,329,328,1066
20230802,093400,22145153,328,328,328,328,413
20230802,093300,22009689,328,329,329,328,303
20230802,093200,21910297,329,329,329,329,917
20230802,093100,21608604,329,328,329,328,34
20230802,093000,21597434,328,328,328,328,39
20230802,092900,21584642,329,328,329,328,418
20230802,092800,21447531,328,328,328,328,11239
20230802,092700,17761139,328,328,328,328,50
20230802,092600,17744739,326,326,326,326,4712
20230802,092500,16208627,328,328,328,328,88
20230802,092400,16179763,326,326,326,326,31
20230802,092300,16169657,326,326,326,326,398
20230802,092200,16039909,326,327,327,326,135
20230802,092100,15995837,326,326,326,326,0
20230802,092000,15995837,326,326,326,326,3443
20230802,091900,14873419,326,326,326,326,0
20230802,091800,14873419,326,326,326,326,1731
20230802,091700,14309113,326,326,326,326,1524
20230802,091600,13812289,326,326,326,326,3000
20230802,091500,12834289,327,327,327,327,106
20230802,091400,12799627,326,326,326,326,123
20230802,091300,12759529,326,326,326,326,42
20230802,091200,12745837,326,326,326,326,1893
20230802,091100,12128719,326,326,326,326,0
20230802,091000,12128719,326,327,328,326,55
20230802,090900,12110734,328,328,328,328,3
20230802,090800,12109750,329,329,329,329,51
20230802,090700,12092971,329,329,329,328,26
20230802,090600,12084437,329,328,329,328,5002
20230802,090500,10440869,326,328,328,326,1593
20230802,090400,9921439,328,329,329,328,903
20230802,090300,9624402,328,326,328,325,12531
20230802,090200,5536978,326,327,327,326,390
20230802,090100,5409504,328,328,328,328,301
20230802,090000,5310776,328,329,329,328,16144