KissMeData/039980/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191500,65881059,831,831,831,831,2401
20230802,191400,65881059,831,831,831,831,0
20230802,191300,65881059,831,831,831,831,0
20230802,191200,65881059,831,831,831,831,0
20230802,191100,65881059,831,831,831,831,0
20230802,191000,65881059,831,831,831,831,0
20230802,190900,65881059,831,831,831,831,0
20230802,190800,65881059,831,831,831,831,0
20230802,190700,65881059,831,831,831,831,0
20230802,190600,65881059,831,831,831,831,0
20230802,190500,65881059,831,831,831,831,0
20230802,190400,65881059,831,831,831,831,0
20230802,190300,65881059,831,831,831,831,0
20230802,190200,65881059,831,831,831,831,0
20230802,190100,65881059,831,831,831,831,0
20230802,190000,65881059,831,831,831,831,0
20230802,185900,65881059,831,831,831,831,0
20230802,185800,65881059,831,831,831,831,0
20230802,185700,65881059,831,831,831,831,0
20230802,185600,65881059,831,831,831,831,0
20230802,185500,65881059,831,831,831,831,0
20230802,185400,65881059,831,831,831,831,0
20230802,185300,65881059,831,831,831,831,0
20230802,185200,65881059,831,831,831,831,0
20230802,185100,65881059,831,831,831,831,0
20230802,185000,65881059,831,831,831,831,0
20230802,184900,65881059,831,831,831,831,0
20230802,184800,65881059,831,831,831,831,0
20230802,184700,65881059,831,831,831,831,0
20230802,184600,65881059,831,831,831,831,0
20230802,184500,65881059,831,831,831,831,2401
20230802,184400,65881059,831,831,831,831,0
20230802,184300,65881059,831,831,831,831,0
20230802,184200,65881059,831,831,831,831,0
20230802,184100,65881059,831,831,831,831,0
20230802,184000,65881059,831,831,831,831,0
20230802,183900,65881059,831,831,831,831,0
20230802,183800,65881059,831,831,831,831,0
20230802,183700,65881059,831,831,831,831,0
20230802,183600,65881059,831,831,831,831,0
20230802,183500,65881059,831,831,831,831,0
20230802,183400,65881059,831,831,831,831,0
20230802,183300,65881059,831,831,831,831,0
20230802,183200,65881059,831,831,831,831,0
20230802,183100,65881059,831,831,831,831,0
20230802,183000,65881059,831,831,831,831,0
20230802,182900,65881059,831,831,831,831,0
20230802,182800,65881059,831,831,831,831,0
20230802,182700,65881059,831,831,831,831,0
20230802,182600,65881059,831,831,831,831,0
20230802,182500,65881059,831,831,831,831,0
20230802,182400,65881059,831,831,831,831,0
20230802,182300,65881059,831,831,831,831,0
20230802,182200,65881059,831,831,831,831,0
20230802,182100,65881059,831,831,831,831,0
20230802,182000,65881059,831,831,831,831,0
20230802,181900,65881059,831,831,831,831,0
20230802,181800,65881059,831,831,831,831,0
20230802,181700,65881059,831,831,831,831,0
20230802,181600,65881059,831,831,831,831,0
20230802,181500,65881059,831,831,831,831,2401
20230802,181400,65881059,831,831,831,831,0
20230802,181300,65881059,831,831,831,831,0
20230802,181200,65881059,831,831,831,831,0
20230802,181100,65881059,831,831,831,831,0
20230802,181000,65881059,831,831,831,831,0
20230802,180900,65881059,831,831,831,831,0
20230802,180800,65881059,831,831,831,831,0
20230802,180700,65881059,831,831,831,831,0
20230802,180600,65881059,831,831,831,831,0
20230802,180500,65881059,831,831,831,831,0
20230802,180400,65881059,831,831,831,831,0
20230802,180300,65881059,831,831,831,831,0
20230802,180200,65881059,831,831,831,831,0
20230802,180100,65881059,831,831,831,831,0
20230802,180000,65881059,831,831,831,831,0
20230802,175900,65881059,831,831,831,831,0
20230802,175800,65881059,831,831,831,831,0
20230802,175700,65881059,831,831,831,831,0
20230802,175600,65881059,831,831,831,831,0
20230802,175500,65881059,831,831,831,831,0
20230802,175400,65881059,831,831,831,831,0
20230802,175300,65881059,831,831,831,831,0
20230802,175200,65881059,831,831,831,831,0
20230802,175100,65881059,831,831,831,831,0
20230802,175000,65881059,831,831,831,831,0
20230802,174900,65881059,831,831,831,831,0
20230802,174800,65881059,831,831,831,831,0
20230802,174700,65881059,831,831,831,831,0
20230802,174600,65881059,831,831,831,831,0
20230802,174500,65881059,831,831,831,831,2401
20230802,174400,65881059,831,831,831,831,0
20230802,174300,65881059,831,831,831,831,0
20230802,174200,65881059,831,831,831,831,0
20230802,174100,65881059,831,831,831,831,0
20230802,174000,65881059,831,831,831,831,0
20230802,173900,65881059,831,831,831,831,0
20230802,173800,65881059,831,831,831,831,0
20230802,173700,65881059,831,831,831,831,0
20230802,173600,65881059,831,831,831,831,0
20230802,173500,65881059,831,831,831,831,0
20230802,173400,65881059,831,831,831,831,0
20230802,173300,65881059,831,831,831,831,0
20230802,173200,65881059,831,831,831,831,0
20230802,173100,65881059,831,831,831,831,0
20230802,173000,65881059,831,831,831,831,0
20230802,172900,65881059,831,831,831,831,0
20230802,172800,65881059,831,831,831,831,0
20230802,172700,65881059,831,831,831,831,0
20230802,172600,65881059,831,831,831,831,0
20230802,172500,65881059,831,831,831,831,0
20230802,172400,65881059,831,831,831,831,0
20230802,172300,65881059,831,831,831,831,0
20230802,172200,65881059,831,831,831,831,0
20230802,172100,65881059,831,831,831,831,0
20230802,172000,65881059,831,831,831,831,0
20230802,171900,65881059,831,831,831,831,0
20230802,171800,65881059,831,831,831,831,0
20230802,171700,65881059,831,831,831,831,0
20230802,171600,65881059,831,831,831,831,0
20230802,171500,65881059,831,831,831,831,2401
20230802,171400,65881059,831,831,831,831,0
20230802,171300,65881059,831,831,831,831,0
20230802,171200,65881059,831,831,831,831,0
20230802,171100,65881059,831,831,831,831,0
20230802,171000,65881059,831,831,831,831,0
20230802,170900,65881059,831,831,831,831,0
20230802,170800,65881059,831,831,831,831,0
20230802,170700,65881059,831,831,831,831,0
20230802,170600,65881059,831,831,831,831,0
20230802,170500,65881059,831,831,831,831,0
20230802,170400,65881059,831,831,831,831,0
20230802,170300,65881059,831,831,831,831,0
20230802,170200,65881059,831,831,831,831,0
20230802,170100,65881059,831,831,831,831,0
20230802,170000,65881059,831,831,831,831,0
20230802,165900,65881059,831,831,831,831,0
20230802,165800,65881059,831,831,831,831,0
20230802,165700,65881059,831,831,831,831,0
20230802,165600,65881059,831,831,831,831,0
20230802,165500,65881059,831,831,831,831,0
20230802,165400,65881059,831,831,831,831,0
20230802,165300,65881059,831,831,831,831,0
20230802,165200,65881059,831,831,831,831,0
20230802,165100,65881059,831,831,831,831,0
20230802,165000,65881059,831,831,831,831,0
20230802,164900,65881059,831,831,831,831,0
20230802,164800,65881059,831,831,831,831,0
20230802,164700,65881059,831,831,831,831,0
20230802,164600,65881059,831,831,831,831,0
20230802,164500,65881059,831,831,831,831,2401
20230802,164400,65881059,831,831,831,831,0
20230802,164300,65881059,831,831,831,831,0
20230802,164200,65881059,831,831,831,831,0
20230802,164100,65881059,831,831,831,831,0
20230802,164000,65881059,831,831,831,831,0
20230802,163900,65881059,831,831,831,831,0
20230802,163800,65881059,831,831,831,831,0
20230802,163700,65881059,831,831,831,831,0
20230802,163600,65881059,831,831,831,831,0
20230802,163500,65881059,831,831,831,831,0
20230802,163400,65881059,831,831,831,831,0
20230802,163300,65881059,831,831,831,831,0
20230802,163200,65881059,831,831,831,831,0
20230802,163100,65881059,831,831,831,831,0
20230802,163000,65881059,831,831,831,831,0
20230802,162900,65881059,831,831,831,831,0
20230802,162800,65881059,831,831,831,831,0
20230802,162700,65881059,831,831,831,831,0
20230802,162600,65881059,831,831,831,831,0
20230802,162500,65881059,831,831,831,831,0
20230802,162400,65881059,831,831,831,831,0
20230802,162300,65881059,831,831,831,831,0
20230802,162200,65881059,831,831,831,831,0
20230802,162100,65881059,831,831,831,831,0
20230802,162000,65881059,831,831,831,831,0
20230802,161900,65881059,831,831,831,831,0
20230802,161800,65881059,831,831,831,831,0
20230802,161700,65881059,831,831,831,831,0
20230802,161600,65881059,831,831,831,831,0
20230802,161500,65881059,831,831,831,831,2401
20230802,161400,65881059,831,831,831,831,0
20230802,161300,65881059,831,831,831,831,0
20230802,161200,65881059,831,831,831,831,0
20230802,161100,65881059,831,831,831,831,0
20230802,161000,65881059,831,831,831,831,0
20230802,160900,65881059,831,831,831,831,0
20230802,160800,65881059,831,831,831,831,0
20230802,160700,65881059,831,831,831,831,0
20230802,160600,65881059,831,831,831,831,0
20230802,160500,65881059,831,831,831,831,0
20230802,160400,65881059,831,831,831,831,0
20230802,160300,65881059,831,831,831,831,0
20230802,160200,65881059,831,831,831,831,0
20230802,160100,65881059,831,831,831,831,0
20230802,160000,65881059,831,831,831,831,0
20230802,155900,65881059,831,831,831,831,0
20230802,155800,65881059,831,831,831,831,0
20230802,155700,65881059,831,831,831,831,0
20230802,155600,65881059,831,831,831,831,0
20230802,155500,65881059,831,831,831,831,0
20230802,155400,65881059,831,831,831,831,0
20230802,155300,65881059,831,831,831,831,0
20230802,155200,65881059,831,831,831,831,0
20230802,155100,65881059,831,831,831,831,0
20230802,155000,65881059,831,831,831,831,0
20230802,154900,65881059,831,831,831,831,0
20230802,154800,65881059,831,831,831,831,0
20230802,154700,65881059,831,831,831,831,0
20230802,154600,65881059,831,831,831,831,0
20230802,154500,65881059,831,831,831,831,2401
20230802,154400,65881059,831,831,831,831,0
20230802,154300,65881059,831,831,831,831,0
20230802,154200,65881059,831,831,831,831,0
20230802,154100,65881059,831,831,831,831,0
20230802,154000,65881059,831,831,831,831,0
20230802,153900,65881059,831,831,831,831,0
20230802,153800,65881059,831,831,831,831,0
20230802,153700,65881059,831,831,831,831,0
20230802,153600,65881059,831,831,831,831,0
20230802,153500,65881059,831,831,831,831,0
20230802,153400,65881059,831,831,831,831,0
20230802,153300,65881059,831,831,831,831,0
20230802,153200,65881059,831,831,831,831,0
20230802,153100,65881059,831,831,831,831,0
20230802,153000,65881059,831,831,831,831,2401
20230802,152900,63885828,825,825,825,825,0
20230802,152800,63885828,825,825,825,825,0
20230802,152700,63885828,825,825,825,825,0
20230802,152600,63885828,825,825,825,825,0
20230802,152500,63885828,825,825,825,825,0
20230802,152400,63885828,825,825,825,825,0
20230802,152300,63885828,825,825,825,825,0
20230802,152200,63885828,825,825,825,825,0
20230802,152100,63885828,825,825,825,825,0
20230802,152000,63885828,825,825,825,825,0
20230802,151900,63885828,825,825,825,825,0
20230802,151800,63885828,825,825,825,825,0
20230802,151700,63885828,825,825,825,825,0
20230802,151600,63885828,825,827,827,825,4427
20230802,151500,60232040,827,827,827,827,98
20230802,151400,60150994,832,832,832,832,0
20230802,151300,60150994,832,832,832,832,0
20230802,151200,60150994,832,832,832,832,0
20230802,151100,60150994,832,832,832,832,0
20230802,151000,60150994,832,832,832,832,0
20230802,150900,60150994,832,832,832,832,0
20230802,150800,60150994,832,832,832,832,0
20230802,150700,60150994,832,832,832,832,0
20230802,150600,60150994,832,832,832,832,0
20230802,150500,60150994,832,832,832,832,0
20230802,150400,60150994,832,832,832,832,0
20230802,150300,60150994,832,832,832,832,0
20230802,150200,60150994,832,832,832,832,0
20230802,150100,60150994,832,832,832,832,0
20230802,150000,60150994,832,832,832,832,0
20230802,145900,60150994,832,832,832,832,0
20230802,145800,60150994,832,832,832,832,0
20230802,145700,60150994,832,832,832,832,79
20230802,145600,60085266,832,828,832,827,124
20230802,145500,59982446,832,832,832,832,0
20230802,145400,59982446,832,832,832,832,0
20230802,145300,59982446,832,832,832,832,3
20230802,145200,59979950,827,827,827,827,0
20230802,145100,59979950,827,827,827,827,0
20230802,145000,59979950,827,827,827,827,0
20230802,144900,59979950,827,827,827,827,0
20230802,144800,59979950,827,827,827,827,0
20230802,144700,59979950,827,827,827,827,0
20230802,144600,59979950,827,827,827,827,0
20230802,144500,59979950,827,829,829,827,89
20230802,144400,59906301,832,832,832,832,1
20230802,144300,59905469,827,827,827,827,0
20230802,144200,59905469,827,827,827,827,0
20230802,144100,59905469,827,827,827,827,0
20230802,144000,59905469,827,828,828,827,477
20230802,143900,59510906,827,827,827,827,0
20230802,143800,59510906,827,827,827,827,0
20230802,143700,59510906,827,827,827,827,0
20230802,143600,59510906,827,827,827,827,0
20230802,143500,59510906,827,828,828,827,90
20230802,143400,59436395,826,829,829,826,2200
20230802,143300,57616095,830,830,830,830,6
20230802,143200,57611115,829,829,829,829,21
20230802,143100,57593706,830,830,830,829,111
20230802,143000,57501627,830,831,831,830,2210
20230802,142900,55667214,830,830,830,830,0
20230802,142800,55667214,830,830,830,830,0
20230802,142700,55667214,830,830,830,830,0
20230802,142600,55667214,830,830,830,830,1502
20230802,142500,54420554,831,831,831,831,124
20230802,142400,54317510,831,831,831,831,1051
20230802,142300,53444129,832,832,832,832,10
20230802,142200,53435809,832,832,832,832,22
20230802,142100,53417505,833,833,833,833,0
20230802,142000,53417505,833,833,833,833,3
20230802,141900,53415006,833,833,833,833,0
20230802,141800,53415006,833,833,833,833,0
20230802,141700,53415006,833,833,833,833,0
20230802,141600,53415006,833,833,833,833,0
20230802,141500,53415006,833,833,833,833,0
20230802,141400,53415006,833,833,833,833,0
20230802,141300,53415006,833,833,833,833,0
20230802,141200,53415006,833,833,833,833,0
20230802,141100,53415006,833,833,833,833,0
20230802,141000,53415006,833,833,833,833,0
20230802,140900,53415006,833,833,833,833,13
20230802,140800,53404177,836,836,836,836,0
20230802,140700,53404177,836,836,836,836,0
20230802,140600,53404177,836,836,836,836,0
20230802,140500,53404177,836,836,836,836,0
20230802,140400,53404177,836,836,836,836,1
20230802,140300,53403341,836,836,836,836,0
20230802,140200,53403341,836,836,836,836,1
20230802,140100,53402505,836,836,836,836,0
20230802,140000,53402505,836,836,836,836,0
20230802,135900,53402505,836,836,836,836,0
20230802,135800,53402505,836,836,836,836,0
20230802,135700,53402505,836,836,836,836,0
20230802,135600,53402505,836,835,836,835,2
20230802,135500,53400834,831,831,831,831,0
20230802,135400,53400834,831,831,831,831,0
20230802,135300,53400834,831,831,831,831,955
20230802,135200,52607229,831,831,831,831,5
20230802,135100,52603074,830,830,830,830,0
20230802,135000,52603074,830,831,831,830,3203
20230802,134900,49942162,831,831,831,831,0
20230802,134800,49942162,831,831,831,831,0
20230802,134700,49942162,831,832,832,831,2500
20230802,134600,47863824,832,832,832,832,97
20230802,134500,47783120,833,833,833,833,5
20230802,134400,47778955,833,833,833,833,1191
20230802,134300,46786852,833,833,833,833,0
20230802,134200,46786852,833,833,833,833,63
20230802,134100,46734373,834,834,834,834,0
20230802,134000,46734373,834,834,834,834,331
20230802,133900,46458319,835,835,835,835,0
20230802,133800,46458319,835,835,835,835,109
20230802,133700,46367304,835,835,835,835,0
20230802,133600,46367304,835,835,835,835,0
20230802,133500,46367304,835,835,835,835,0
20230802,133400,46367304,835,835,835,835,0
20230802,133300,46367304,835,835,835,835,266
20230802,133200,46145194,835,835,835,835,0
20230802,133100,46145194,835,835,835,835,0
20230802,133000,46145194,835,835,835,835,0
20230802,132900,46145194,835,835,835,835,500
20230802,132800,45727694,836,836,836,836,0
20230802,132700,45727694,836,836,836,836,0
20230802,132600,45727694,836,836,836,836,0
20230802,132500,45727694,836,836,836,836,0
20230802,132400,45727694,836,836,836,836,0
20230802,132300,45727694,836,836,836,836,0
20230802,132200,45727694,836,836,836,836,0
20230802,132100,45727694,836,836,836,836,0
20230802,132000,45727694,836,836,836,836,10
20230802,131900,45719334,838,838,838,838,10
20230802,131800,45710954,838,838,838,838,10
20230802,131700,45702574,839,839,839,839,0
20230802,131600,45702574,839,839,839,839,0
20230802,131500,45702574,839,839,839,839,0
20230802,131400,45702574,839,839,839,839,0
20230802,131300,45702574,839,839,839,839,93
20230802,131200,45624547,839,839,839,839,100
20230802,131100,45540647,837,837,837,837,0
20230802,131000,45540647,837,837,837,837,0
20230802,130900,45540647,837,837,837,837,390
20230802,130800,45214217,837,837,837,837,0
20230802,130700,45214217,837,837,837,837,0
20230802,130600,45214217,837,837,837,837,208
20230802,130500,45040121,837,837,837,837,4
20230802,130400,45036773,837,837,837,837,0
20230802,130300,45036773,837,837,837,837,0
20230802,130200,45036773,837,837,837,837,0
20230802,130100,45036773,837,837,837,837,0
20230802,130000,45036773,837,837,837,837,0
20230802,125900,45036773,837,837,837,837,0
20230802,125800,45036773,837,837,837,837,0
20230802,125700,45036773,837,837,837,837,201
20230802,125600,44868536,837,836,837,836,1480
20230802,125500,43629843,837,837,837,837,56
20230802,125400,43582971,837,838,838,837,364
20230802,125300,43278302,837,837,837,837,469
20230802,125200,42885749,836,836,836,836,0
20230802,125100,42885749,836,836,836,836,0
20230802,125000,42885749,836,836,836,836,132
20230802,124900,42775397,836,836,836,836,6
20230802,124800,42770381,836,836,836,836,0
20230802,124700,42770381,836,836,836,836,0
20230802,124600,42770381,836,836,836,836,64
20230802,124500,42716877,835,835,835,835,1749
20230802,124400,41256462,835,835,835,835,0
20230802,124300,41256462,835,835,835,835,1
20230802,124200,41255627,834,834,834,834,60
20230802,124100,41205587,835,835,835,835,0
20230802,124000,41205587,835,835,835,835,0
20230802,123900,41205587,835,835,835,835,3
20230802,123800,41203082,835,835,835,835,0
20230802,123700,41203082,835,835,835,835,0
20230802,123600,41203082,835,835,835,835,0
20230802,123500,41203082,835,835,835,835,0
20230802,123400,41203082,835,835,835,835,5
20230802,123300,41198907,835,835,835,835,0
20230802,123200,41198907,835,835,835,835,20
20230802,123100,41182207,835,835,835,835,16
20230802,123000,41168847,835,834,835,834,470
20230802,122900,40776467,835,835,835,835,0
20230802,122800,40776467,835,835,835,835,66
20230802,122700,40721357,835,835,835,835,10
20230802,122600,40713007,834,834,834,834,0
20230802,122500,40713007,834,834,834,834,0
20230802,122400,40713007,834,834,834,834,0
20230802,122300,40713007,834,834,834,834,0
20230802,122200,40713007,834,834,834,834,0
20230802,122100,40713007,834,834,834,834,0
20230802,122000,40713007,834,834,834,834,0
20230802,121900,40713007,834,834,834,834,0
20230802,121800,40713007,834,834,834,834,0
20230802,121700,40713007,834,834,834,834,0
20230802,121600,40713007,834,834,834,834,0
20230802,121500,40713007,834,834,834,834,0
20230802,121400,40713007,834,834,834,834,0
20230802,121300,40713007,834,834,834,834,0
20230802,121200,40713007,834,834,834,834,0
20230802,121100,40713007,834,834,834,834,0
20230802,121000,40713007,834,835,835,834,130
20230802,120900,40604586,835,835,835,835,1
20230802,120800,40603751,834,834,834,834,71
20230802,120700,40544537,834,834,834,834,0
20230802,120600,40544537,834,834,834,834,0
20230802,120500,40544537,834,834,834,834,0
20230802,120400,40544537,834,834,834,834,20
20230802,120300,40527857,834,834,834,834,200
20230802,120200,40361057,832,832,832,832,0
20230802,120100,40361057,832,832,832,832,0
20230802,120000,40361057,832,834,834,832,43
20230802,115900,40325213,832,832,832,832,0
20230802,115800,40325213,832,832,832,832,0
20230802,115700,40325213,832,832,832,832,0
20230802,115600,40325213,832,832,832,832,0
20230802,115500,40325213,832,833,833,832,17
20230802,115400,40311055,834,834,834,834,1
20230802,115300,40310221,832,832,832,832,0
20230802,115200,40310221,832,832,832,832,0
20230802,115100,40310221,832,832,832,832,0
20230802,115000,40310221,832,833,833,832,497
20230802,114900,39896691,833,834,834,833,548
20230802,114800,39439666,835,836,836,835,3341
20230802,114700,36649605,836,836,836,836,0
20230802,114600,36649605,836,837,837,836,1070
20230802,114500,35754932,839,839,839,839,0
20230802,114400,35754932,839,839,839,839,0
20230802,114300,35754932,839,839,839,839,0
20230802,114200,35754932,839,839,839,839,0
20230802,114100,35754932,839,839,839,839,0
20230802,114000,35754932,839,839,839,837,8
20230802,113900,35748223,837,840,840,837,4
20230802,113800,35744872,837,837,837,837,110
20230802,113700,35652802,839,839,839,839,0
20230802,113600,35652802,839,839,839,839,0
20230802,113500,35652802,839,839,839,839,100
20230802,113400,35568902,840,839,841,839,36
20230802,113300,35538653,841,840,841,840,40
20230802,113200,35505052,837,837,837,837,0
20230802,113100,35505052,837,837,837,837,0
20230802,113000,35505052,837,837,837,837,0
20230802,112900,35505052,837,837,837,837,0
20230802,112800,35505052,837,837,837,837,4
20230802,112700,35501704,838,840,840,838,1546
20230802,112600,34203148,841,841,841,841,0
20230802,112500,34203148,841,841,841,841,738
20230802,112400,33582490,844,844,844,844,0
20230802,112300,33582490,844,844,844,844,0
20230802,112200,33582490,844,844,844,844,0
20230802,112100,33582490,844,844,844,844,150
20230802,112000,33455890,844,844,844,844,0
20230802,111900,33455890,844,844,844,844,41
20230802,111800,33421286,844,845,845,844,202
20230802,111700,33250598,841,841,841,841,0
20230802,111600,33250598,841,841,841,841,300
20230802,111500,32998298,841,842,842,841,204
20230802,111400,32826714,846,846,846,846,0
20230802,111300,32826714,846,846,846,846,1
20230802,111200,32825868,840,840,840,840,0
20230802,111100,32825868,840,840,840,840,0
20230802,111000,32825868,840,840,840,840,0
20230802,110900,32825868,840,841,841,840,2166
20230802,110800,31006101,840,840,840,840,0
20230802,110700,31006101,840,840,840,840,0
20230802,110600,31006101,840,840,840,840,0
20230802,110500,31006101,840,840,840,840,0
20230802,110400,31006101,840,840,840,840,0
20230802,110300,31006101,840,841,841,840,1010
20230802,110200,30157450,842,842,842,842,895
20230802,110100,29403860,843,843,843,843,0
20230802,110000,29403860,843,843,843,843,0
20230802,105900,29403860,843,843,843,843,0
20230802,105800,29403860,843,843,843,843,156
20230802,105700,29272352,843,843,843,843,0
20230802,105600,29272352,843,843,843,843,0
20230802,105500,29272352,843,843,843,843,1200
20230802,105400,28260752,842,842,842,842,0
20230802,105300,28260752,842,842,842,842,0
20230802,105200,28260752,842,842,842,842,0
20230802,105100,28260752,842,842,842,842,0
20230802,105000,28260752,842,842,842,842,1100
20230802,104900,27334552,842,842,842,842,0
20230802,104800,27334552,842,842,842,842,0
20230802,104700,27334552,842,842,842,842,35
20230802,104600,27305082,842,842,842,842,0
20230802,104500,27305082,842,842,842,842,0
20230802,104400,27305082,842,844,844,842,2820
20230802,104300,24928792,843,843,843,843,0
20230802,104200,24928792,843,843,843,843,0
20230802,104100,24928792,843,843,843,843,1500
20230802,104000,23664292,842,842,842,842,0
20230802,103900,23664292,842,842,842,842,0
20230802,103800,23664292,842,842,842,842,0
20230802,103700,23664292,842,842,842,842,0
20230802,103600,23664292,842,842,842,842,0
20230802,103500,23664292,842,842,842,842,1400
20230802,103400,22485492,842,843,843,842,1813
20230802,103300,20958439,844,847,847,844,722
20230802,103200,20348168,848,848,848,848,24
20230802,103100,20327816,849,849,849,849,24
20230802,103000,20307440,848,848,848,848,0
20230802,102900,20307440,848,848,848,848,0
20230802,102800,20307440,848,850,850,848,309
20230802,102700,20045237,851,851,851,851,48
20230802,102600,20004389,850,851,851,850,601
20230802,102500,19493538,851,851,851,851,0
20230802,102400,19493538,851,851,851,851,20
20230802,102300,19476518,851,851,851,851,0
20230802,102200,19476518,851,851,851,851,0
20230802,102100,19476518,851,851,851,851,45
20230802,102000,19438223,851,851,851,851,0
20230802,101900,19438223,851,851,851,851,0
20230802,101800,19438223,851,851,851,851,5
20230802,101700,19433968,851,851,851,851,1104
20230802,101600,18494464,852,852,852,852,0
20230802,101500,18494464,852,852,852,852,0
20230802,101400,18494464,852,852,852,852,0
20230802,101300,18494464,852,852,852,852,0
20230802,101200,18494464,852,852,852,852,100
20230802,101100,18409264,852,852,852,852,0
20230802,101000,18409264,852,851,852,851,240
20230802,100900,18204834,850,850,850,850,0
20230802,100800,18204834,850,850,850,850,0
20230802,100700,18204834,850,850,850,850,0
20230802,100600,18204834,850,851,851,850,119
20230802,100500,18103659,850,850,850,850,100
20230802,100400,18018659,852,852,852,852,0
20230802,100300,18018659,852,852,852,852,24
20230802,100200,17998211,852,852,852,852,0
20230802,100100,17998211,852,851,852,851,2
20230802,100000,17996508,850,850,850,850,1
20230802,095900,17995658,850,850,850,850,404
20230802,095800,17652258,850,852,852,850,230
20230802,095700,17456611,852,852,852,852,0
20230802,095600,17456611,852,852,852,852,22
20230802,095500,17437867,852,852,852,852,0
20230802,095400,17437867,852,852,852,852,50
20230802,095300,17395267,852,852,852,852,10
20230802,095200,17386747,851,851,851,851,0
20230802,095100,17386747,851,851,851,851,17
20230802,095000,17372280,850,850,850,850,639
20230802,094900,16829130,851,851,851,851,0
20230802,094800,16829130,851,851,851,851,98
20230802,094700,16745732,852,852,852,852,0
20230802,094600,16745732,852,852,852,852,10
20230802,094500,16737212,852,852,852,852,0
20230802,094400,16737212,852,852,852,852,0
20230802,094300,16737212,852,852,852,852,0
20230802,094200,16737212,852,852,852,852,0
20230802,094100,16737212,852,852,852,852,0
20230802,094000,16737212,852,852,852,852,0
20230802,093900,16737212,852,852,852,852,0
20230802,093800,16737212,852,852,852,852,50
20230802,093700,16694612,852,852,852,852,0
20230802,093600,16694612,852,852,852,852,0
20230802,093500,16694612,852,852,852,852,64
20230802,093400,16640084,853,853,853,853,0
20230802,093300,16640084,853,853,853,853,2
20230802,093200,16638378,853,853,853,853,1
20230802,093100,16637525,853,853,853,853,24
20230802,093000,16617053,852,852,852,852,0
20230802,092900,16617053,852,852,852,852,10
20230802,092800,16608533,853,853,853,853,24
20230802,092700,16588061,852,852,852,852,1174
20230802,092600,15587813,852,852,852,852,2
20230802,092500,15586109,846,846,846,846,104
20230802,092400,15498125,846,849,849,846,3056
20230802,092300,12907863,853,853,853,853,0
20230802,092200,12907863,853,853,853,853,0
20230802,092100,12907863,853,853,853,853,0
20230802,092000,12907863,853,853,853,853,0
20230802,091900,12907863,853,853,853,853,0
20230802,091800,12907863,853,853,853,853,2
20230802,091700,12906157,853,852,853,852,11
20230802,091600,12896784,852,852,852,852,3
20230802,091500,12894228,853,853,853,853,17
20230802,091400,12879727,852,852,852,852,0
20230802,091300,12879727,852,852,852,852,2116
20230802,091200,11076895,852,852,852,852,0
20230802,091100,11076895,852,852,852,852,530
20230802,091000,10625335,853,853,853,853,185
20230802,090900,10467530,852,852,852,852,506
20230802,090800,10036418,848,848,848,848,537
20230802,090700,9581042,845,845,845,845,10
20230802,090600,9572592,845,845,845,845,1532
20230802,090500,8278052,841,845,845,840,475
20230802,090400,7878524,840,845,845,840,1226
20230802,090300,6843839,844,845,845,844,61
20230802,090200,6792352,845,848,848,845,1149
20230802,090100,5820850,848,848,848,848,248
20230802,090000,5610546,853,854,854,853,6574