KissMeData/065150/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193000,39799728,315,315,315,315,79
20230801,192900,39799728,315,315,315,315,0
20230801,192800,39799728,315,315,315,315,0
20230801,192700,39799728,315,315,315,315,0
20230801,192600,39799728,315,315,315,315,0
20230801,192500,39799728,315,315,315,315,0
20230801,192400,39799728,315,315,315,315,0
20230801,192300,39799728,315,315,315,315,0
20230801,192200,39799728,315,315,315,315,0
20230801,192100,39799728,315,315,315,315,0
20230801,192000,39799728,315,315,315,315,0
20230801,191900,39799728,315,315,315,315,0
20230801,191800,39799728,315,315,315,315,0
20230801,191700,39799728,315,315,315,315,0
20230801,191600,39799728,315,315,315,315,0
20230801,191500,39799728,315,315,315,315,0
20230801,191400,39799728,315,315,315,315,0
20230801,191300,39799728,315,315,315,315,0
20230801,191200,39799728,315,315,315,315,0
20230801,191100,39799728,315,315,315,315,0
20230801,191000,39799728,315,315,315,315,0
20230801,190900,39799728,315,315,315,315,0
20230801,190800,39799728,315,315,315,315,0
20230801,190700,39799728,315,315,315,315,0
20230801,190600,39799728,315,315,315,315,0
20230801,190500,39799728,315,315,315,315,0
20230801,190400,39799728,315,315,315,315,0
20230801,190300,39799728,315,315,315,315,0
20230801,190200,39799728,315,315,315,315,0
20230801,190100,39799728,315,315,315,315,0
20230801,190000,39799728,315,315,315,315,79
20230801,185900,39799728,315,315,315,315,0
20230801,185800,39799728,315,315,315,315,0
20230801,185700,39799728,315,315,315,315,0
20230801,185600,39799728,315,315,315,315,0
20230801,185500,39799728,315,315,315,315,0
20230801,185400,39799728,315,315,315,315,0
20230801,185300,39799728,315,315,315,315,0
20230801,185200,39799728,315,315,315,315,0
20230801,185100,39799728,315,315,315,315,0
20230801,185000,39799728,315,315,315,315,0
20230801,184900,39799728,315,315,315,315,0
20230801,184800,39799728,315,315,315,315,0
20230801,184700,39799728,315,315,315,315,0
20230801,184600,39799728,315,315,315,315,0
20230801,184500,39799728,315,315,315,315,0
20230801,184400,39799728,315,315,315,315,0
20230801,184300,39799728,315,315,315,315,0
20230801,184200,39799728,315,315,315,315,0
20230801,184100,39799728,315,315,315,315,0
20230801,184000,39799728,315,315,315,315,0
20230801,183900,39799728,315,315,315,315,0
20230801,183800,39799728,315,315,315,315,0
20230801,183700,39799728,315,315,315,315,0
20230801,183600,39799728,315,315,315,315,0
20230801,183500,39799728,315,315,315,315,0
20230801,183400,39799728,315,315,315,315,0
20230801,183300,39799728,315,315,315,315,0
20230801,183200,39799728,315,315,315,315,0
20230801,183100,39799728,315,315,315,315,0
20230801,183000,39799728,315,315,315,315,79
20230801,182900,39799728,315,315,315,315,0
20230801,182800,39799728,315,315,315,315,0
20230801,182700,39799728,315,315,315,315,0
20230801,182600,39799728,315,315,315,315,0
20230801,182500,39799728,315,315,315,315,0
20230801,182400,39799728,315,315,315,315,0
20230801,182300,39799728,315,315,315,315,0
20230801,182200,39799728,315,315,315,315,0
20230801,182100,39799728,315,315,315,315,0
20230801,182000,39799728,315,315,315,315,0
20230801,181900,39799728,315,315,315,315,0
20230801,181800,39799728,315,315,315,315,0
20230801,181700,39799728,315,315,315,315,0
20230801,181600,39799728,315,315,315,315,0
20230801,181500,39799728,315,315,315,315,0
20230801,181400,39799728,315,315,315,315,0
20230801,181300,39799728,315,315,315,315,0
20230801,181200,39799728,315,315,315,315,0
20230801,181100,39799728,315,315,315,315,0
20230801,181000,39799728,315,315,315,315,0
20230801,180900,39799728,315,315,315,315,0
20230801,180800,39799728,315,315,315,315,0
20230801,180700,39799728,315,315,315,315,0
20230801,180600,39799728,315,315,315,315,0
20230801,180500,39799728,315,315,315,315,0
20230801,180400,39799728,315,315,315,315,0
20230801,180300,39799728,315,315,315,315,0
20230801,180200,39799728,315,315,315,315,0
20230801,180100,39799728,315,315,315,315,0
20230801,180000,39799728,315,315,315,315,79
20230801,175900,39799728,315,315,315,315,0
20230801,175800,39799728,315,315,315,315,0
20230801,175700,39799728,315,315,315,315,0
20230801,175600,39799728,315,315,315,315,0
20230801,175500,39799728,315,315,315,315,0
20230801,175400,39799728,315,315,315,315,0
20230801,175300,39799728,315,315,315,315,0
20230801,175200,39799728,315,315,315,315,0
20230801,175100,39799728,315,315,315,315,0
20230801,175000,39799728,315,315,315,315,0
20230801,174900,39799728,315,315,315,315,0
20230801,174800,39799728,315,315,315,315,0
20230801,174700,39799728,315,315,315,315,0
20230801,174600,39799728,315,315,315,315,0
20230801,174500,39799728,315,315,315,315,0
20230801,174400,39799728,315,315,315,315,0
20230801,174300,39799728,315,315,315,315,0
20230801,174200,39799728,315,315,315,315,0
20230801,174100,39799728,315,315,315,315,0
20230801,174000,39799728,315,315,315,315,0
20230801,173900,39799728,315,315,315,315,0
20230801,173800,39799728,315,315,315,315,0
20230801,173700,39799728,315,315,315,315,0
20230801,173600,39799728,315,315,315,315,0
20230801,173500,39799728,315,315,315,315,0
20230801,173400,39799728,315,315,315,315,0
20230801,173300,39799728,315,315,315,315,0
20230801,173200,39799728,315,315,315,315,0
20230801,173100,39799728,315,315,315,315,0
20230801,173000,39799728,315,315,315,315,79
20230801,172900,39799728,315,315,315,315,0
20230801,172800,39799728,315,315,315,315,0
20230801,172700,39799728,315,315,315,315,0
20230801,172600,39799728,315,315,315,315,0
20230801,172500,39799728,315,315,315,315,0
20230801,172400,39799728,315,315,315,315,0
20230801,172300,39799728,315,315,315,315,0
20230801,172200,39799728,315,315,315,315,0
20230801,172100,39799728,315,315,315,315,0
20230801,172000,39799728,315,315,315,315,0
20230801,171900,39799728,315,315,315,315,0
20230801,171800,39799728,315,315,315,315,0
20230801,171700,39799728,315,315,315,315,0
20230801,171600,39799728,315,315,315,315,0
20230801,171500,39799728,315,315,315,315,0
20230801,171400,39799728,315,315,315,315,0
20230801,171300,39799728,315,315,315,315,0
20230801,171200,39799728,315,315,315,315,0
20230801,171100,39799728,315,315,315,315,0
20230801,171000,39799728,315,315,315,315,0
20230801,170900,39799728,315,315,315,315,0
20230801,170800,39799728,315,315,315,315,0
20230801,170700,39799728,315,315,315,315,0
20230801,170600,39799728,315,315,315,315,0
20230801,170500,39799728,315,315,315,315,0
20230801,170400,39799728,315,315,315,315,0
20230801,170300,39799728,315,315,315,315,0
20230801,170200,39799728,315,315,315,315,0
20230801,170100,39799728,315,315,315,315,0
20230801,170000,39799728,315,315,315,315,79
20230801,165900,39799728,315,315,315,315,0
20230801,165800,39799728,315,315,315,315,0
20230801,165700,39799728,315,315,315,315,0
20230801,165600,39799728,315,315,315,315,0
20230801,165500,39799728,315,315,315,315,0
20230801,165400,39799728,315,315,315,315,0
20230801,165300,39799728,315,315,315,315,0
20230801,165200,39799728,315,315,315,315,0
20230801,165100,39799728,315,315,315,315,0
20230801,165000,39799728,315,315,315,315,0
20230801,164900,39799728,315,315,315,315,0
20230801,164800,39799728,315,315,315,315,0
20230801,164700,39799728,315,315,315,315,0
20230801,164600,39799728,315,315,315,315,0
20230801,164500,39799728,315,315,315,315,0
20230801,164400,39799728,315,315,315,315,0
20230801,164300,39799728,315,315,315,315,0
20230801,164200,39799728,315,315,315,315,0
20230801,164100,39799728,315,315,315,315,0
20230801,164000,39799728,315,315,315,315,0
20230801,163900,39799728,315,315,315,315,0
20230801,163800,39799728,315,315,315,315,0
20230801,163700,39799728,315,315,315,315,0
20230801,163600,39799728,315,315,315,315,0
20230801,163500,39799728,315,315,315,315,0
20230801,163400,39799728,315,315,315,315,0
20230801,163300,39799728,315,315,315,315,0
20230801,163200,39799728,315,315,315,315,0
20230801,163100,39799728,315,315,315,315,0
20230801,163000,39799728,315,315,315,315,79
20230801,162900,39799728,315,315,315,315,0
20230801,162800,39799728,315,315,315,315,0
20230801,162700,39799728,315,315,315,315,0
20230801,162600,39799728,315,315,315,315,0
20230801,162500,39799728,315,315,315,315,0
20230801,162400,39799728,315,315,315,315,0
20230801,162300,39799728,315,315,315,315,0
20230801,162200,39799728,315,315,315,315,0
20230801,162100,39799728,315,315,315,315,0
20230801,162000,39799728,315,315,315,315,0
20230801,161900,39799728,315,315,315,315,0
20230801,161800,39799728,315,315,315,315,0
20230801,161700,39799728,315,315,315,315,0
20230801,161600,39799728,315,315,315,315,0
20230801,161500,39799728,315,315,315,315,0
20230801,161400,39799728,315,315,315,315,0
20230801,161300,39799728,315,315,315,315,0
20230801,161200,39799728,315,315,315,315,0
20230801,161100,39799728,315,315,315,315,0
20230801,161000,39799728,315,315,315,315,0
20230801,160900,39799728,315,315,315,315,0
20230801,160800,39799728,315,315,315,315,0
20230801,160700,39799728,315,315,315,315,0
20230801,160600,39799728,315,315,315,315,0
20230801,160500,39799728,315,315,315,315,0
20230801,160400,39799728,315,315,315,315,0
20230801,160300,39799728,315,315,315,315,0
20230801,160200,39799728,315,315,315,315,0
20230801,160100,39799728,315,315,315,315,0
20230801,160000,39799728,315,315,315,315,79
20230801,155900,39799728,315,315,315,315,0
20230801,155800,39799728,315,315,315,315,0
20230801,155700,39799728,315,315,315,315,0
20230801,155600,39799728,315,315,315,315,0
20230801,155500,39799728,315,315,315,315,0
20230801,155400,39799728,315,315,315,315,0
20230801,155300,39799728,315,315,315,315,0
20230801,155200,39799728,315,315,315,315,0
20230801,155100,39799728,315,315,315,315,0
20230801,155000,39799728,315,315,315,315,0
20230801,154900,39799728,315,315,315,315,0
20230801,154800,39799728,315,315,315,315,0
20230801,154700,39799728,315,315,315,315,0
20230801,154600,39799728,315,315,315,315,0
20230801,154500,39799728,315,315,315,315,0
20230801,154400,39799728,315,315,315,315,0
20230801,154300,39799728,315,315,315,315,0
20230801,154200,39799728,315,315,315,315,0
20230801,154100,39799728,315,315,315,315,0
20230801,154000,39799728,315,315,315,315,0
20230801,153900,39799728,315,315,315,315,0
20230801,153800,39799728,315,315,315,315,0
20230801,153700,39799728,315,315,315,315,0
20230801,153600,39799728,315,315,315,315,0
20230801,153500,39799728,315,315,315,315,0
20230801,153400,39799728,315,315,315,315,0
20230801,153300,39799728,315,315,315,315,0
20230801,153200,39799728,315,315,315,315,0
20230801,153100,39799728,315,315,315,315,0
20230801,153000,39799728,315,315,315,315,158
20230801,152900,39774843,315,315,315,315,0
20230801,152800,39774843,315,315,315,315,0
20230801,152700,39774843,315,315,315,315,0
20230801,152600,39774843,315,315,315,315,0
20230801,152500,39774843,315,315,315,315,0
20230801,152400,39774843,315,315,315,315,0
20230801,152300,39774843,315,315,315,315,0
20230801,152200,39774843,315,315,315,315,0
20230801,152100,39774843,315,315,315,315,0
20230801,152000,39774843,315,315,315,315,0
20230801,151900,39774843,315,315,315,315,0
20230801,151800,39774843,315,315,315,315,11
20230801,151700,39771378,315,315,315,315,15
20230801,151600,39766653,315,314,315,314,1511
20230801,151500,39292169,314,314,314,314,2
20230801,151400,39291541,315,315,315,315,0
20230801,151300,39291541,315,315,315,315,0
20230801,151200,39291541,315,315,315,315,0
20230801,151100,39291541,315,315,315,315,200
20230801,151000,39228541,315,315,315,315,0
20230801,150900,39228541,315,314,315,314,2676
20230801,150800,38385731,314,314,314,314,10
20230801,150700,38382591,314,314,314,314,19
20230801,150600,38376625,314,314,314,314,400
20230801,150500,38251025,314,314,314,314,0
20230801,150400,38251025,314,314,314,314,5
20230801,150300,38249455,311,314,314,311,2073
20230801,150200,37602675,312,312,312,312,0
20230801,150100,37602675,312,312,312,312,0
20230801,150000,37602675,312,312,312,312,0
20230801,145900,37602675,312,312,312,312,0
20230801,145800,37602675,312,312,312,312,0
20230801,145700,37602675,312,312,312,312,0
20230801,145600,37602675,312,312,312,312,0
20230801,145500,37602675,312,312,312,312,0
20230801,145400,37602675,312,312,312,312,0
20230801,145300,37602675,312,312,312,312,0
20230801,145200,37602675,312,314,314,312,7200
20230801,145100,35354611,314,314,314,314,0
20230801,145000,35354611,314,314,314,314,0
20230801,144900,35354611,314,314,314,314,0
20230801,144800,35354611,314,314,314,314,0
20230801,144700,35354611,314,314,314,314,0
20230801,144600,35354611,314,314,314,314,200
20230801,144500,35291811,315,315,315,315,2
20230801,144400,35291181,314,315,315,314,1830
20230801,144300,34716531,315,314,315,314,113
20230801,144200,34681046,315,315,315,315,0
20230801,144100,34681046,315,315,315,315,0
20230801,144000,34681046,315,315,315,315,0
20230801,143900,34681046,315,315,315,315,0
20230801,143800,34681046,315,315,315,315,0
20230801,143700,34681046,315,315,315,315,7
20230801,143600,34678841,314,314,314,314,0
20230801,143500,34678841,314,314,314,314,0
20230801,143400,34678841,314,314,314,314,0
20230801,143300,34678841,314,314,314,314,48
20230801,143200,34663769,315,315,315,315,0
20230801,143100,34663769,315,315,315,315,0
20230801,143000,34663769,315,315,315,315,0
20230801,142900,34663769,315,315,315,315,0
20230801,142800,34663769,315,315,315,315,0
20230801,142700,34663769,315,315,315,315,0
20230801,142600,34663769,315,315,315,315,0
20230801,142500,34663769,315,315,315,315,0
20230801,142400,34663769,315,315,315,315,0
20230801,142300,34663769,315,315,315,315,0
20230801,142200,34663769,315,315,315,315,0
20230801,142100,34663769,315,315,315,315,0
20230801,142000,34663769,315,315,315,315,0
20230801,141900,34663769,315,315,315,315,0
20230801,141800,34663769,315,315,315,315,0
20230801,141700,34663769,315,315,315,315,0
20230801,141600,34663769,315,315,315,315,0
20230801,141500,34663769,315,315,315,315,0
20230801,141400,34663769,315,315,315,315,0
20230801,141300,34663769,315,315,315,315,0
20230801,141200,34663769,315,315,315,315,0
20230801,141100,34663769,315,315,315,315,0
20230801,141000,34663769,315,315,315,315,0
20230801,140900,34663769,315,315,315,315,0
20230801,140800,34663769,315,315,315,315,0
20230801,140700,34663769,315,315,315,315,0
20230801,140600,34663769,315,315,315,315,0
20230801,140500,34663769,315,315,315,315,0
20230801,140400,34663769,315,315,315,315,0
20230801,140300,34663769,315,315,315,315,0
20230801,140200,34663769,315,315,315,315,0
20230801,140100,34663769,315,315,315,315,0
20230801,140000,34663769,315,315,315,315,0
20230801,135900,34663769,315,315,315,315,0
20230801,135800,34663769,315,315,315,315,0
20230801,135700,34663769,315,315,315,315,0
20230801,135600,34663769,315,315,315,315,0
20230801,135500,34663769,315,315,315,315,0
20230801,135400,34663769,315,315,315,315,0
20230801,135300,34663769,315,315,315,315,0
20230801,135200,34663769,315,315,315,315,0
20230801,135100,34663769,315,315,315,315,0
20230801,135000,34663769,315,315,315,315,2
20230801,134900,34663139,314,313,314,313,322
20230801,134800,34562156,313,313,313,313,1004
20230801,134700,34247904,312,312,312,312,0
20230801,134600,34247904,312,312,312,312,0
20230801,134500,34247904,312,312,312,312,0
20230801,134400,34247904,312,312,312,312,2687
20230801,134300,33409560,313,313,313,313,2302
20230801,134200,32689034,314,314,314,314,3
20230801,134100,32688092,314,314,314,314,0
20230801,134000,32688092,314,314,314,314,0
20230801,133900,32688092,314,314,314,314,0
20230801,133800,32688092,314,314,314,314,0
20230801,133700,32688092,314,314,314,314,0
20230801,133600,32688092,314,314,314,314,0
20230801,133500,32688092,314,314,314,314,0
20230801,133400,32688092,314,314,314,314,1
20230801,133300,32687778,315,315,315,315,0
20230801,133200,32687778,315,315,315,315,0
20230801,133100,32687778,315,315,315,315,0
20230801,133000,32687778,315,315,315,315,0
20230801,132900,32687778,315,315,315,315,0
20230801,132800,32687778,315,314,315,314,40
20230801,132700,32675193,314,314,314,314,5
20230801,132600,32673623,315,315,315,315,0
20230801,132500,32673623,315,315,315,315,0
20230801,132400,32673623,315,315,315,315,0
20230801,132300,32673623,315,315,315,315,300
20230801,132200,32579123,315,315,315,315,0
20230801,132100,32579123,315,315,315,315,0
20230801,132000,32579123,315,315,315,315,0
20230801,131900,32579123,315,315,315,315,0
20230801,131800,32579123,315,315,315,315,0
20230801,131700,32579123,315,315,315,315,0
20230801,131600,32579123,315,315,315,315,0
20230801,131500,32579123,315,315,315,315,0
20230801,131400,32579123,315,315,315,315,39
20230801,131300,32566838,314,314,314,314,1
20230801,131200,32566524,315,315,315,315,0
20230801,131100,32566524,315,315,315,315,0
20230801,131000,32566524,315,315,315,315,0
20230801,130900,32566524,315,315,315,315,0
20230801,130800,32566524,315,315,315,315,0
20230801,130700,32566524,315,315,315,315,7
20230801,130600,32564319,315,314,315,314,521
20230801,130500,32400723,314,314,314,314,0
20230801,130400,32400723,314,314,314,314,0
20230801,130300,32400723,314,314,314,314,0
20230801,130200,32400723,314,314,314,314,0
20230801,130100,32400723,314,314,314,314,0
20230801,130000,32400723,314,314,314,314,0
20230801,125900,32400723,314,314,314,314,501
20230801,125800,32243409,315,315,315,315,0
20230801,125700,32243409,315,315,315,315,0
20230801,125600,32243409,315,315,315,315,0
20230801,125500,32243409,315,315,315,315,0
20230801,125400,32243409,315,315,315,315,300
20230801,125300,32148909,315,315,315,315,200
20230801,125200,32085909,315,315,315,315,0
20230801,125100,32085909,315,315,315,315,20
20230801,125000,32079609,315,315,315,315,0
20230801,124900,32079609,315,315,315,315,0
20230801,124800,32079609,315,315,315,315,0
20230801,124700,32079609,315,315,315,315,6
20230801,124600,32077719,315,315,315,315,0
20230801,124500,32077719,315,315,315,315,0
20230801,124400,32077719,315,315,315,315,0
20230801,124300,32077719,315,315,315,315,10
20230801,124200,32074569,315,315,315,315,0
20230801,124100,32074569,315,315,315,315,100
20230801,124000,32043069,315,315,315,315,0
20230801,123900,32043069,315,315,315,315,0
20230801,123800,32043069,315,315,315,315,0
20230801,123700,32043069,315,315,315,315,0
20230801,123600,32043069,315,315,315,315,0
20230801,123500,32043069,315,315,315,315,0
20230801,123400,32043069,315,315,315,315,0
20230801,123300,32043069,315,315,315,315,0
20230801,123200,32043069,315,315,315,315,0
20230801,123100,32043069,315,315,315,315,0
20230801,123000,32043069,315,315,315,315,0
20230801,122900,32043069,315,315,315,315,3
20230801,122800,32042124,315,315,315,315,0
20230801,122700,32042124,315,315,315,315,0
20230801,122600,32042124,315,314,315,314,8047
20230801,122500,29510569,314,314,314,314,18
20230801,122400,29504917,315,315,315,315,0
20230801,122300,29504917,315,315,315,315,0
20230801,122200,29504917,315,315,315,315,0
20230801,122100,29504917,315,315,315,315,0
20230801,122000,29504917,315,315,315,315,0
20230801,121900,29504917,315,315,315,315,0
20230801,121800,29504917,315,315,315,315,0
20230801,121700,29504917,315,315,315,315,0
20230801,121600,29504917,315,315,315,315,0
20230801,121500,29504917,315,315,315,315,18
20230801,121400,29499247,315,315,315,314,391
20230801,121300,29376084,312,312,312,312,0
20230801,121200,29376084,312,312,312,312,0
20230801,121100,29376084,312,312,312,312,0
20230801,121000,29376084,312,312,312,312,0
20230801,120900,29376084,312,312,312,312,0
20230801,120800,29376084,312,312,312,312,0
20230801,120700,29376084,312,312,312,312,914
20230801,120600,29090916,312,312,312,312,0
20230801,120500,29090916,312,312,312,312,0
20230801,120400,29090916,312,312,312,312,0
20230801,120300,29090916,312,312,312,312,19
20230801,120200,29084988,312,313,313,312,1000
20230801,120100,28772607,315,315,315,315,0
20230801,120000,28772607,315,315,315,315,0
20230801,115900,28772607,315,315,315,315,10
20230801,115800,28769457,313,313,313,313,0
20230801,115700,28769457,313,313,313,313,0
20230801,115600,28769457,313,313,313,313,0
20230801,115500,28769457,313,313,313,313,12
20230801,115400,28765701,315,315,315,315,0
20230801,115300,28765701,315,315,315,315,0
20230801,115200,28765701,315,315,315,315,0
20230801,115100,28765701,315,315,315,315,0
20230801,115000,28765701,315,315,315,315,0
20230801,114900,28765701,315,315,315,315,0
20230801,114800,28765701,315,315,315,315,0
20230801,114700,28765701,315,315,315,315,0
20230801,114600,28765701,315,315,315,315,0
20230801,114500,28765701,315,315,315,315,0
20230801,114400,28765701,315,315,315,315,0
20230801,114300,28765701,315,315,315,315,0
20230801,114200,28765701,315,314,315,314,20
20230801,114100,28759411,313,313,313,313,10
20230801,114000,28756281,313,313,313,313,0
20230801,113900,28756281,313,313,313,313,0
20230801,113800,28756281,313,313,313,313,0
20230801,113700,28756281,313,313,313,313,9520
20230801,113600,25776521,313,313,313,313,0
20230801,113500,25776521,313,313,313,313,6042
20230801,113400,23885375,314,314,314,314,0
20230801,113300,23885375,314,314,314,314,19
20230801,113200,23879409,314,314,314,314,13
20230801,113100,23875327,315,315,315,315,0
20230801,113000,23875327,315,315,315,315,0
20230801,112900,23875327,315,315,315,315,0
20230801,112800,23875327,315,315,315,315,0
20230801,112700,23875327,315,315,315,315,0
20230801,112600,23875327,315,315,315,315,10
20230801,112500,23872177,313,313,313,313,0
20230801,112400,23872177,313,313,313,313,1
20230801,112300,23871864,316,316,316,316,0
20230801,112200,23871864,316,313,316,313,81
20230801,112100,23846439,316,316,316,316,4
20230801,112000,23845175,313,313,313,313,0
20230801,111900,23845175,313,313,313,313,0
20230801,111800,23845175,313,313,313,313,0
20230801,111700,23845175,313,316,316,313,759
20230801,111600,23606653,316,316,316,316,0
20230801,111500,23606653,316,316,316,316,100
20230801,111400,23575053,316,316,316,316,0
20230801,111300,23575053,316,316,316,316,0
20230801,111200,23575053,316,316,316,316,0
20230801,111100,23575053,316,316,316,316,0
20230801,111000,23575053,316,316,316,316,300
20230801,110900,23480253,316,316,316,316,0
20230801,110800,23480253,316,316,316,316,0
20230801,110700,23480253,316,316,316,316,100
20230801,110600,23448653,316,316,316,316,202
20230801,110500,23384821,315,315,315,315,0
20230801,110400,23384821,315,315,315,315,3
20230801,110300,23383876,316,316,316,316,0
20230801,110200,23383876,316,315,316,315,7
20230801,110100,23381667,316,316,316,316,1
20230801,110000,23381351,316,316,316,316,280
20230801,105900,23292871,316,316,316,316,0
20230801,105800,23292871,316,316,316,316,0
20230801,105700,23292871,316,316,316,316,0
20230801,105600,23292871,316,316,316,316,0
20230801,105500,23292871,316,316,316,316,0
20230801,105400,23292871,316,316,316,316,0
20230801,105300,23292871,316,316,316,316,300
20230801,105200,23198071,316,316,316,316,0
20230801,105100,23198071,316,315,316,315,4
20230801,105000,23196808,315,315,315,315,1
20230801,104900,23196493,316,316,316,316,0
20230801,104800,23196493,316,316,316,316,50
20230801,104700,23180693,316,316,316,316,300
20230801,104600,23085893,316,316,316,316,0
20230801,104500,23085893,316,316,316,316,0
20230801,104400,23085893,316,316,316,316,300
20230801,104300,22991093,316,316,316,316,120
20230801,104200,22953173,316,316,316,316,0
20230801,104100,22953173,316,316,316,316,0
20230801,104000,22953173,316,316,316,316,0
20230801,103900,22953173,316,316,316,316,0
20230801,103800,22953173,316,316,316,316,8
20230801,103700,22950645,316,316,316,316,2
20230801,103600,22950013,313,313,313,313,1610
20230801,103500,22446083,313,315,315,313,28090
20230801,103400,13648513,317,317,317,317,0
20230801,103300,13648513,317,317,317,317,0
20230801,103200,13648513,317,317,317,317,0
20230801,103100,13648513,317,317,317,317,0
20230801,103000,13648513,317,317,317,317,0
20230801,102900,13648513,317,317,317,317,0
20230801,102800,13648513,317,317,317,317,0
20230801,102700,13648513,317,317,317,317,3000
20230801,102600,12697513,315,315,315,315,0
20230801,102500,12697513,315,315,315,315,0
20230801,102400,12697513,315,315,315,315,400
20230801,102300,12571513,317,317,317,317,0
20230801,102200,12571513,317,317,317,317,2
20230801,102100,12570879,315,316,316,315,1100
20230801,102000,12223779,317,317,317,317,0
20230801,101900,12223779,317,317,317,317,0
20230801,101800,12223779,317,317,317,317,0
20230801,101700,12223779,317,317,317,317,0
20230801,101600,12223779,317,317,317,317,0
20230801,101500,12223779,317,317,317,317,1
20230801,101400,12223462,317,316,317,316,13
20230801,101300,12219343,316,316,316,316,0
20230801,101200,12219343,316,316,316,316,0
20230801,101100,12219343,316,316,316,316,0
20230801,101000,12219343,316,316,316,316,15
20230801,100900,12214603,315,315,315,315,2
20230801,100800,12213973,316,316,316,316,0
20230801,100700,12213973,316,316,316,316,0
20230801,100600,12213973,316,316,316,316,0
20230801,100500,12213973,316,315,316,315,25327
20230801,100400,4231538,315,315,315,315,0
20230801,100300,4231538,315,315,315,315,1
20230801,100200,4231223,315,315,315,315,2
20230801,100100,4230593,315,315,315,315,0
20230801,100000,4230593,315,315,315,315,1101
20230801,095900,3883778,316,316,316,316,0
20230801,095800,3883778,316,316,316,316,0
20230801,095700,3883778,316,316,316,316,47
20230801,095600,3868926,316,316,316,316,20
20230801,095500,3862606,316,316,316,316,0
20230801,095400,3862606,316,316,316,316,0
20230801,095300,3862606,316,316,316,316,0
20230801,095200,3862606,316,316,316,316,0
20230801,095100,3862606,316,316,316,316,0
20230801,095000,3862606,316,316,316,316,11
20230801,094900,3859130,315,315,315,315,0
20230801,094800,3859130,315,315,315,315,49
20230801,094700,3843695,316,316,316,316,0
20230801,094600,3843695,316,316,316,316,0
20230801,094500,3843695,316,316,316,316,20
20230801,094400,3837375,316,316,316,316,30
20230801,094300,3827895,316,316,316,316,29
20230801,094200,3818731,316,316,316,316,0
20230801,094100,3818731,316,316,316,316,0
20230801,094000,3818731,316,316,316,316,10
20230801,093900,3815571,316,316,316,316,1000
20230801,093800,3499571,315,315,315,315,0
20230801,093700,3499571,315,315,315,315,2
20230801,093600,3498941,316,316,316,316,1
20230801,093500,3498625,316,316,316,316,1
20230801,093400,3498309,315,315,315,315,0
20230801,093300,3498309,315,315,315,315,312
20230801,093200,3400029,316,315,316,315,2
20230801,093100,3399398,315,315,315,315,220
20230801,093000,3330098,315,315,315,315,0
20230801,092900,3330098,315,315,315,315,45
20230801,092800,3315923,315,315,315,315,0
20230801,092700,3315923,315,316,316,315,124
20230801,092600,3276767,317,317,317,317,0
20230801,092500,3276767,317,317,317,317,0
20230801,092400,3276767,317,317,317,317,0
20230801,092300,3276767,317,317,317,317,11
20230801,092200,3273280,316,316,316,316,5
20230801,092100,3271700,314,314,314,314,0
20230801,092000,3271700,314,314,314,314,1
20230801,091900,3271386,313,314,314,313,3313
20230801,091800,2231417,314,314,314,314,0
20230801,091700,2231417,314,314,314,314,0
20230801,091600,2231417,314,314,314,314,0
20230801,091500,2231417,314,314,314,314,0
20230801,091400,2231417,314,314,314,314,0
20230801,091300,2231417,314,314,314,314,18
20230801,091200,2225765,314,314,314,314,200
20230801,091100,2162965,314,314,314,314,0
20230801,091000,2162965,314,314,314,314,18
20230801,090900,2157313,314,314,314,314,35
20230801,090800,2146323,313,313,313,313,433
20230801,090700,2010794,314,314,314,314,0
20230801,090600,2010794,314,314,315,314,3012
20230801,090500,1062193,314,314,314,314,40
20230801,090400,1049633,314,314,314,314,793
20230801,090300,800631,315,315,315,315,0
20230801,090200,800631,315,315,315,315,0
20230801,090100,800631,315,315,315,315,12
20230801,090000,796851,315,312,315,312,2554