KissMeData/227950/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,202100,964624973,876,876,876,876,14140
20230802,202000,964624973,876,876,876,876,0
20230802,201900,964624973,876,876,876,876,0
20230802,201800,964624973,876,876,876,876,0
20230802,201700,964624973,876,876,876,876,0
20230802,201600,964624973,876,876,876,876,0
20230802,201500,964624973,876,876,876,876,0
20230802,201400,964624973,876,876,876,876,0
20230802,201300,964624973,876,876,876,876,0
20230802,201200,964624973,876,876,876,876,0
20230802,201100,964624973,876,876,876,876,0
20230802,201000,964624973,876,876,876,876,0
20230802,200900,964624973,876,876,876,876,0
20230802,200800,964624973,876,876,876,876,0
20230802,200700,964624973,876,876,876,876,0
20230802,200600,964624973,876,876,876,876,0
20230802,200500,964624973,876,876,876,876,0
20230802,200400,964624973,876,876,876,876,0
20230802,200300,964624973,876,876,876,876,0
20230802,200200,964624973,876,876,876,876,0
20230802,200100,964624973,876,876,876,876,0
20230802,200000,964624973,876,876,876,876,0
20230802,195900,964624973,876,876,876,876,0
20230802,195800,964624973,876,876,876,876,0
20230802,195700,964624973,876,876,876,876,0
20230802,195600,964624973,876,876,876,876,0
20230802,195500,964624973,876,876,876,876,0
20230802,195400,964624973,876,876,876,876,0
20230802,195300,964624973,876,876,876,876,0
20230802,195200,964624973,876,876,876,876,0
20230802,195100,964624973,876,876,876,876,14140
20230802,195000,964624973,876,876,876,876,0
20230802,194900,964624973,876,876,876,876,0
20230802,194800,964624973,876,876,876,876,0
20230802,194700,964624973,876,876,876,876,0
20230802,194600,964624973,876,876,876,876,0
20230802,194500,964624973,876,876,876,876,0
20230802,194400,964624973,876,876,876,876,0
20230802,194300,964624973,876,876,876,876,0
20230802,194200,964624973,876,876,876,876,0
20230802,194100,964624973,876,876,876,876,0
20230802,194000,964624973,876,876,876,876,0
20230802,193900,964624973,876,876,876,876,0
20230802,193800,964624973,876,876,876,876,0
20230802,193700,964624973,876,876,876,876,0
20230802,193600,964624973,876,876,876,876,0
20230802,193500,964624973,876,876,876,876,0
20230802,193400,964624973,876,876,876,876,0
20230802,193300,964624973,876,876,876,876,0
20230802,193200,964624973,876,876,876,876,0
20230802,193100,964624973,876,876,876,876,0
20230802,193000,964624973,876,876,876,876,0
20230802,192900,964624973,876,876,876,876,0
20230802,192800,964624973,876,876,876,876,0
20230802,192700,964624973,876,876,876,876,0
20230802,192600,964624973,876,876,876,876,0
20230802,192500,964624973,876,876,876,876,0
20230802,192400,964624973,876,876,876,876,0
20230802,192300,964624973,876,876,876,876,0
20230802,192200,964624973,876,876,876,876,0
20230802,192100,964624973,876,876,876,876,14140
20230802,192000,964624973,876,876,876,876,0
20230802,191900,964624973,876,876,876,876,0
20230802,191800,964624973,876,876,876,876,0
20230802,191700,964624973,876,876,876,876,0
20230802,191600,964624973,876,876,876,876,0
20230802,191500,964624973,876,876,876,876,0
20230802,191400,964624973,876,876,876,876,0
20230802,191300,964624973,876,876,876,876,0
20230802,191200,964624973,876,876,876,876,0
20230802,191100,964624973,876,876,876,876,0
20230802,191000,964624973,876,876,876,876,0
20230802,190900,964624973,876,876,876,876,0
20230802,190800,964624973,876,876,876,876,0
20230802,190700,964624973,876,876,876,876,0
20230802,190600,964624973,876,876,876,876,0
20230802,190500,964624973,876,876,876,876,0
20230802,190400,964624973,876,876,876,876,0
20230802,190300,964624973,876,876,876,876,0
20230802,190200,964624973,876,876,876,876,0
20230802,190100,964624973,876,876,876,876,0
20230802,190000,964624973,876,876,876,876,0
20230802,185900,964624973,876,876,876,876,0
20230802,185800,964624973,876,876,876,876,0
20230802,185700,964624973,876,876,876,876,0
20230802,185600,964624973,876,876,876,876,0
20230802,185500,964624973,876,876,876,876,0
20230802,185400,964624973,876,876,876,876,0
20230802,185300,964624973,876,876,876,876,0
20230802,185200,964624973,876,876,876,876,0
20230802,185100,964624973,876,876,876,876,14140
20230802,185000,964624973,876,876,876,876,0
20230802,184900,964624973,876,876,876,876,0
20230802,184800,964624973,876,876,876,876,0
20230802,184700,964624973,876,876,876,876,0
20230802,184600,964624973,876,876,876,876,0
20230802,184500,964624973,876,876,876,876,0
20230802,184400,964624973,876,876,876,876,0
20230802,184300,964624973,876,876,876,876,0
20230802,184200,964624973,876,876,876,876,0
20230802,184100,964624973,876,876,876,876,0
20230802,184000,964624973,876,876,876,876,0
20230802,183900,964624973,876,876,876,876,0
20230802,183800,964624973,876,876,876,876,0
20230802,183700,964624973,876,876,876,876,0
20230802,183600,964624973,876,876,876,876,0
20230802,183500,964624973,876,876,876,876,0
20230802,183400,964624973,876,876,876,876,0
20230802,183300,964624973,876,876,876,876,0
20230802,183200,964624973,876,876,876,876,0
20230802,183100,964624973,876,876,876,876,0
20230802,183000,964624973,876,876,876,876,0
20230802,182900,964624973,876,876,876,876,0
20230802,182800,964624973,876,876,876,876,0
20230802,182700,964624973,876,876,876,876,0
20230802,182600,964624973,876,876,876,876,0
20230802,182500,964624973,876,876,876,876,0
20230802,182400,964624973,876,876,876,876,0
20230802,182300,964624973,876,876,876,876,0
20230802,182200,964624973,876,876,876,876,0
20230802,182100,964624973,876,876,876,876,14140
20230802,182000,964624973,876,876,876,876,0
20230802,181900,964624973,876,876,876,876,0
20230802,181800,964624973,876,876,876,876,0
20230802,181700,964624973,876,876,876,876,0
20230802,181600,964624973,876,876,876,876,0
20230802,181500,964624973,876,876,876,876,0
20230802,181400,964624973,876,876,876,876,0
20230802,181300,964624973,876,876,876,876,0
20230802,181200,964624973,876,876,876,876,0
20230802,181100,964624973,876,876,876,876,0
20230802,181000,964624973,876,876,876,876,0
20230802,180900,964624973,876,876,876,876,0
20230802,180800,964624973,876,876,876,876,0
20230802,180700,964624973,876,876,876,876,0
20230802,180600,964624973,876,876,876,876,0
20230802,180500,964624973,876,876,876,876,0
20230802,180400,964624973,876,876,876,876,0
20230802,180300,964624973,876,876,876,876,0
20230802,180200,964624973,876,876,876,876,0
20230802,180100,964624973,876,876,876,876,0
20230802,180000,964624973,876,876,876,876,0
20230802,175900,964624973,876,876,876,876,0
20230802,175800,964624973,876,876,876,876,0
20230802,175700,964624973,876,876,876,876,0
20230802,175600,964624973,876,876,876,876,0
20230802,175500,964624973,876,876,876,876,0
20230802,175400,964624973,876,876,876,876,0
20230802,175300,964624973,876,876,876,876,0
20230802,175200,964624973,876,876,876,876,0
20230802,175100,964624973,876,876,876,876,14140
20230802,175000,964624973,876,876,876,876,0
20230802,174900,964624973,876,876,876,876,0
20230802,174800,964624973,876,876,876,876,0
20230802,174700,964624973,876,876,876,876,0
20230802,174600,964624973,876,876,876,876,0
20230802,174500,964624973,876,876,876,876,0
20230802,174400,964624973,876,876,876,876,0
20230802,174300,964624973,876,876,876,876,0
20230802,174200,964624973,876,876,876,876,0
20230802,174100,964624973,876,876,876,876,0
20230802,174000,964624973,876,876,876,876,0
20230802,173900,964624973,876,876,876,876,0
20230802,173800,964624973,876,876,876,876,0
20230802,173700,964624973,876,876,876,876,0
20230802,173600,964624973,876,876,876,876,0
20230802,173500,964624973,876,876,876,876,0
20230802,173400,964624973,876,876,876,876,0
20230802,173300,964624973,876,876,876,876,0
20230802,173200,964624973,876,876,876,876,0
20230802,173100,964624973,876,876,876,876,0
20230802,173000,964624973,876,876,876,876,0
20230802,172900,964624973,876,876,876,876,0
20230802,172800,964624973,876,876,876,876,0
20230802,172700,964624973,876,876,876,876,0
20230802,172600,964624973,876,876,876,876,0
20230802,172500,964624973,876,876,876,876,0
20230802,172400,964624973,876,876,876,876,0
20230802,172300,964624973,876,876,876,876,0
20230802,172200,964624973,876,876,876,876,0
20230802,172100,964624973,876,876,876,876,14140
20230802,172000,964624973,876,876,876,876,0
20230802,171900,964624973,876,876,876,876,0
20230802,171800,964624973,876,876,876,876,0
20230802,171700,964624973,876,876,876,876,0
20230802,171600,964624973,876,876,876,876,0
20230802,171500,964624973,876,876,876,876,0
20230802,171400,964624973,876,876,876,876,0
20230802,171300,964624973,876,876,876,876,0
20230802,171200,964624973,876,876,876,876,0
20230802,171100,964624973,876,876,876,876,0
20230802,171000,964624973,876,876,876,876,0
20230802,170900,964624973,876,876,876,876,0
20230802,170800,964624973,876,876,876,876,0
20230802,170700,964624973,876,876,876,876,0
20230802,170600,964624973,876,876,876,876,0
20230802,170500,964624973,876,876,876,876,0
20230802,170400,964624973,876,876,876,876,0
20230802,170300,964624973,876,876,876,876,0
20230802,170200,964624973,876,876,876,876,0
20230802,170100,964624973,876,876,876,876,0
20230802,170000,964624973,876,876,876,876,0
20230802,165900,964624973,876,876,876,876,0
20230802,165800,964624973,876,876,876,876,0
20230802,165700,964624973,876,876,876,876,0
20230802,165600,964624973,876,876,876,876,0
20230802,165500,964624973,876,876,876,876,0
20230802,165400,964624973,876,876,876,876,0
20230802,165300,964624973,876,876,876,876,0
20230802,165200,964624973,876,876,876,876,0
20230802,165100,964624973,876,876,876,876,14140
20230802,165000,964624973,876,876,876,876,0
20230802,164900,964624973,876,876,876,876,0
20230802,164800,964624973,876,876,876,876,0
20230802,164700,964624973,876,876,876,876,0
20230802,164600,964624973,876,876,876,876,0
20230802,164500,964624973,876,876,876,876,0
20230802,164400,964624973,876,876,876,876,0
20230802,164300,964624973,876,876,876,876,0
20230802,164200,964624973,876,876,876,876,0
20230802,164100,964624973,876,876,876,876,0
20230802,164000,964624973,876,876,876,876,0
20230802,163900,964624973,876,876,876,876,0
20230802,163800,964624973,876,876,876,876,0
20230802,163700,964624973,876,876,876,876,0
20230802,163600,964624973,876,876,876,876,0
20230802,163500,964624973,876,876,876,876,0
20230802,163400,964624973,876,876,876,876,0
20230802,163300,964624973,876,876,876,876,0
20230802,163200,964624973,876,876,876,876,0
20230802,163100,964624973,876,876,876,876,0
20230802,163000,964624973,876,876,876,876,0
20230802,162900,964624973,876,876,876,876,0
20230802,162800,964624973,876,876,876,876,0
20230802,162700,964624973,876,876,876,876,0
20230802,162600,964624973,876,876,876,876,0
20230802,162500,964624973,876,876,876,876,0
20230802,162400,964624973,876,876,876,876,0
20230802,162300,964624973,876,876,876,876,0
20230802,162200,964624973,876,876,876,876,0
20230802,162100,964624973,876,876,876,876,14140
20230802,162000,964624973,876,876,876,876,0
20230802,161900,964624973,876,876,876,876,0
20230802,161800,964624973,876,876,876,876,0
20230802,161700,964624973,876,876,876,876,0
20230802,161600,964624973,876,876,876,876,0
20230802,161500,964624973,876,876,876,876,0
20230802,161400,964624973,876,876,876,876,0
20230802,161300,964624973,876,876,876,876,0
20230802,161200,964624973,876,876,876,876,0
20230802,161100,964624973,876,876,876,876,0
20230802,161000,964624973,876,876,876,876,0
20230802,160900,964624973,876,876,876,876,0
20230802,160800,964624973,876,876,876,876,0
20230802,160700,964624973,876,876,876,876,0
20230802,160600,964624973,876,876,876,876,0
20230802,160500,964624973,876,876,876,876,0
20230802,160400,964624973,876,876,876,876,0
20230802,160300,964624973,876,876,876,876,0
20230802,160200,964624973,876,876,876,876,0
20230802,160100,964624973,876,876,876,876,0
20230802,160000,964624973,876,876,876,876,0
20230802,155900,964624973,876,876,876,876,0
20230802,155800,964624973,876,876,876,876,0
20230802,155700,964624973,876,876,876,876,0
20230802,155600,964624973,876,876,876,876,0
20230802,155500,964624973,876,876,876,876,0
20230802,155400,964624973,876,876,876,876,0
20230802,155300,964624973,876,876,876,876,0
20230802,155200,964624973,876,876,876,876,0
20230802,155100,964624973,876,876,876,876,14140
20230802,155000,964624973,876,876,876,876,0
20230802,154900,964624973,876,876,876,876,0
20230802,154800,964624973,876,876,876,876,0
20230802,154700,964624973,876,876,876,876,0
20230802,154600,964624973,876,876,876,876,0
20230802,154500,964624973,876,876,876,876,0
20230802,154400,964624973,876,876,876,876,0
20230802,154300,964624973,876,876,876,876,0
20230802,154200,964624973,876,876,876,876,0
20230802,154100,964624973,876,876,876,876,0
20230802,154000,964624973,876,876,876,876,0
20230802,153900,964624973,876,876,876,876,0
20230802,153800,964624973,876,876,876,876,0
20230802,153700,964624973,876,876,876,876,0
20230802,153600,964624973,876,876,876,876,0
20230802,153500,964624973,876,876,876,876,0
20230802,153400,964624973,876,876,876,876,0
20230802,153300,964624973,876,876,876,876,0
20230802,153200,964624973,876,876,876,876,0
20230802,153100,964624973,876,876,876,876,0
20230802,153000,964624973,876,876,876,876,14140
20230802,152900,952238333,876,876,876,876,0
20230802,152800,952238333,876,876,876,876,0
20230802,152700,952238333,876,876,876,876,0
20230802,152600,952238333,876,876,876,876,0
20230802,152500,952238333,876,876,876,876,0
20230802,152400,952238333,876,876,876,876,0
20230802,152300,952238333,876,876,876,876,0
20230802,152200,952238333,876,876,876,876,0
20230802,152100,952238333,876,876,876,876,0
20230802,152000,952238333,876,876,876,876,0
20230802,151900,952238333,876,874,876,870,4942
20230802,151800,947913963,875,874,875,874,714
20230802,151700,947289716,874,874,874,874,773
20230802,151600,946614114,870,870,870,870,556
20230802,151500,946130394,870,870,870,869,1791
20230802,151400,944572794,869,869,870,869,3109
20230802,151300,941868769,870,870,870,869,2725
20230802,151200,939498552,869,869,870,869,1497
20230802,151100,938197488,870,870,870,870,948
20230802,151000,937372728,870,870,870,869,5953
20230802,150900,932193988,870,870,870,869,429
20230802,150800,931820808,870,870,870,870,1008
20230802,150700,930943848,869,869,870,869,463
20230802,150600,930541093,869,869,869,868,680
20230802,150500,929950373,869,869,869,869,1630
20230802,150400,928533903,869,869,869,868,577
20230802,150300,928032492,869,868,869,868,357
20230802,150200,927722437,868,868,868,868,85
20230802,150100,927648657,869,869,869,868,626
20230802,150000,927104741,869,867,870,867,2076
20230802,145900,925299184,870,870,870,870,172
20230802,145800,925149544,870,870,870,870,514
20230802,145700,924702364,870,868,870,868,732
20230802,145600,924066688,870,868,875,868,463
20230802,145500,923663912,867,866,867,865,13732
20230802,145400,911760360,866,866,866,866,996
20230802,145300,910897824,866,866,866,866,822
20230802,145200,910185972,866,866,866,866,7186
20230802,145100,903962896,865,865,865,862,1136
20230802,145000,902981756,860,862,862,860,16038
20230802,144900,889187045,861,866,866,861,1315
20230802,144800,888050078,866,868,868,866,101
20230802,144700,887962610,860,865,868,860,35167
20230802,144600,857677542,865,866,869,865,2024
20230802,144500,855924035,869,869,869,866,362
20230802,144400,855609502,868,868,869,866,3203
20230802,144300,852833890,867,867,867,867,196
20230802,144200,852663958,869,864,869,864,1619
20230802,144100,851264212,864,866,866,864,8037
20230802,144000,844314629,865,867,868,865,9305
20230802,143900,836258114,868,869,869,867,5189
20230802,143800,831754171,870,870,870,870,8735
20230802,143700,824154721,870,870,870,869,4805
20230802,143600,819974871,870,870,870,870,1359
20230802,143500,818792541,870,869,870,869,2867
20230802,143400,816299040,869,869,869,869,396
20230802,143300,815954916,869,869,869,869,8112
20230802,143200,808905588,869,869,869,869,70
20230802,143100,808844758,869,869,870,869,17840
20230802,143000,793331604,868,868,868,868,3558
20230802,142900,790243260,868,868,868,868,96
20230802,142800,790159932,869,869,869,868,3500
20230802,142700,787120488,868,869,869,868,3022
20230802,142600,784495443,869,869,870,869,8745
20230802,142500,776893262,869,869,869,869,4208
20230802,142400,773236510,869,867,869,867,13076
20230802,142300,761887987,867,867,867,866,6981
20230802,142200,755835513,870,870,870,870,10
20230802,142100,755826813,870,869,870,867,7952
20230802,142000,748917813,869,869,869,869,1
20230802,141900,748916944,869,869,869,869,4224
20230802,141800,745246288,869,869,869,869,502
20230802,141700,744810050,869,869,869,867,102
20230802,141600,744721612,867,870,870,867,968
20230802,141500,743881217,870,870,870,870,4258
20230802,141400,740176757,870,870,870,870,2
20230802,141300,740175017,866,870,871,866,19294
20230802,141200,723386117,869,871,871,869,1529
20230802,141100,722055931,875,875,875,875,248
20230802,141000,721838931,875,875,875,872,503
20230802,140900,721398809,872,872,872,872,1000
20230802,140800,720526809,872,864,872,860,4354
20230802,140700,716751784,867,875,875,864,43733
20230802,140600,678899078,877,874,877,870,2001
20230802,140500,677154233,874,877,878,874,5224
20230802,140400,672570571,878,878,878,870,868
20230802,140300,671811190,879,879,879,870,4146
20230802,140200,668199014,879,879,879,879,12
20230802,140100,668188466,879,877,879,870,52000
20230802,140000,622885122,877,879,879,877,2300
20230802,135900,620868012,879,879,879,879,2
20230802,135800,620866254,879,879,879,879,50
20230802,135700,620822304,880,880,880,880,2048
20230802,135600,619020064,880,880,880,880,2
20230802,135500,619018304,880,880,880,880,0
20230802,135400,619018304,880,880,880,880,0
20230802,135300,619018304,880,879,880,879,4652
20230802,135200,614927690,879,875,879,875,455
20230802,135100,614529555,874,874,874,873,2697
20230802,135000,612172470,874,876,877,874,22256
20230802,134900,592696710,876,877,877,876,897
20230802,134800,591910640,877,877,877,877,11
20230802,134700,591900993,877,877,877,877,46
20230802,134600,591860651,876,877,877,876,6234
20230802,134500,586393533,876,877,877,876,4292
20230802,134400,582632894,877,877,877,876,1296
20230802,134300,581497527,876,878,878,876,2690
20230802,134200,579139001,878,877,878,877,289
20230802,134100,578885531,877,878,879,877,28
20230802,134000,578860964,879,879,879,879,240
20230802,133900,578650004,879,878,879,878,505
20230802,133800,578206323,878,878,878,878,1
20230802,133700,578205445,878,878,878,878,301
20230802,133600,577941167,878,878,878,878,1
20230802,133500,577940289,879,879,879,879,0
20230802,133400,577940289,879,879,879,879,102
20230802,133300,577850631,877,878,879,877,2941
20230802,133200,575267070,878,879,880,878,3321
20230802,133100,572351210,879,879,880,879,9
20230802,133000,572343295,878,878,878,878,355
20230802,132900,572031605,878,878,878,877,609
20230802,132800,571497203,879,880,880,876,2764
20230802,132700,569066183,880,878,880,876,1083
20230802,132600,568116763,876,878,878,876,128
20230802,132500,568004424,876,876,876,876,0
20230802,132400,568004424,876,876,876,876,927
20230802,132300,567192372,876,877,877,876,3927
20230802,132200,563752319,878,877,878,876,10688
20230802,132100,554376203,878,880,880,878,7042
20230802,132000,548191676,878,878,878,878,569
20230802,131900,547692094,878,881,881,878,12980
20230802,131800,536273794,881,883,883,881,374
20230802,131700,535944298,883,883,883,881,772
20230802,131600,535263556,883,884,884,881,956
20230802,131500,534421289,884,884,884,884,201
20230802,131400,534243605,884,881,884,881,534
20230802,131300,533772749,881,881,882,881,5864
20230802,131200,528606560,881,881,881,880,2462
20230802,131100,526437791,881,881,881,881,1000
20230802,131000,525556791,882,882,882,882,440
20230802,130900,525168711,884,882,884,882,305
20230802,130800,524899699,882,882,884,882,569
20230802,130700,524397839,883,882,883,882,289
20230802,130600,524142933,882,883,883,882,311
20230802,130500,523868621,882,882,882,882,281
20230802,130400,523620779,884,882,884,882,21
20230802,130300,523602255,882,882,882,882,130
20230802,130200,523487595,882,883,886,882,1067
20230802,130100,522546382,883,887,887,883,258
20230802,130000,522318557,887,886,887,886,580
20230802,125900,521804117,887,883,887,883,5942
20230802,125800,516557327,883,883,883,882,9342
20230802,125700,508310517,883,883,883,883,1009
20230802,125600,507419570,883,883,883,883,355
20230802,125500,507106105,883,884,884,883,445
20230802,125400,506713102,884,885,885,884,2939
20230802,125300,504114359,888,885,888,885,295
20230802,125200,503853281,885,885,885,885,23
20230802,125100,503832926,885,885,885,885,565
20230802,125000,503332901,884,885,885,884,166
20230802,124900,503186000,884,885,885,884,433
20230802,124800,502803201,885,886,886,884,830
20230802,124700,502068851,886,886,889,886,564
20230802,124600,501569003,886,889,889,886,2
20230802,124500,501567228,889,885,889,885,106
20230802,124400,501473405,889,883,889,883,643
20230802,124300,500905444,883,885,886,883,1607
20230802,124200,499481845,884,885,885,884,2603
20230802,124100,497179929,885,884,885,884,1313
20230802,124000,496018948,885,885,885,885,159
20230802,123900,495878233,884,884,885,884,1369
20230802,123800,494668036,884,884,884,884,376
20230802,123700,494335652,884,884,884,884,170
20230802,123600,494185372,884,884,886,884,396
20230802,123500,493835298,885,886,886,885,3995
20230802,123400,490296240,886,887,887,886,3220
20230802,123300,487443300,889,889,889,889,0
20230802,123200,487443300,889,889,889,889,425
20230802,123100,487065475,889,889,889,889,0
20230802,123000,487065475,889,888,889,888,2211
20230802,122900,485102106,886,886,886,886,259
20230802,122800,484872632,885,887,887,884,1101
20230802,122700,483898648,887,885,887,884,682
20230802,122600,483295225,887,887,887,887,2
20230802,122500,483293451,887,887,887,887,78
20230802,122400,483224265,888,887,888,887,213
20230802,122300,483035256,888,888,888,888,71
20230802,122200,482972208,887,885,887,884,1918
20230802,122100,481276556,884,884,885,884,1464
20230802,122000,479980924,883,883,883,883,279
20230802,121900,479734567,883,883,883,883,222
20230802,121800,479538541,885,885,885,883,293
20230802,121700,479279812,885,885,885,885,31
20230802,121600,479252377,883,886,886,883,4198
20230802,121500,475536825,886,886,886,886,254
20230802,121400,475311781,886,886,888,886,438
20230802,121300,474923636,886,886,887,886,529
20230802,121200,474454843,887,888,888,886,772
20230802,121100,473770283,888,887,888,887,843
20230802,121000,473022478,887,887,887,886,364
20230802,120900,472699868,886,886,886,886,305
20230802,120800,472429638,886,886,886,886,278
20230802,120700,472183330,886,887,887,886,302
20230802,120600,471915716,887,887,888,887,149
20230802,120500,471783452,888,888,888,887,1478
20230802,120400,470471338,888,888,888,888,400
20230802,120300,470116138,888,888,888,888,2
20230802,120200,470114362,889,889,889,889,106
20230802,120100,470020128,887,889,889,887,652
20230802,120000,469441604,889,889,889,887,599
20230802,115900,468910181,887,888,889,887,4865
20230802,115800,464590575,888,888,888,888,1
20230802,115700,464589687,885,885,885,885,0
20230802,115600,464589687,885,885,885,885,4221
20230802,115500,460854102,883,885,885,882,645
20230802,115400,460284229,883,883,883,883,112
20230802,115300,460185333,883,883,883,883,237
20230802,115200,459976062,883,883,883,883,263
20230802,115100,459743833,883,883,883,883,0
20230802,115000,459743833,883,884,884,883,649
20230802,114900,459170541,884,882,885,882,151
20230802,114800,459037051,884,882,884,882,943
20230802,114700,458205225,882,883,883,882,1035
20230802,114600,457291330,882,881,882,881,2887
20230802,114500,454747696,885,881,885,881,34
20230802,114400,454717698,881,881,881,880,2252
20230802,114300,452733886,883,883,883,883,917
20230802,114200,451924175,883,885,885,880,239
20230802,114100,451713252,885,880,885,880,450
20230802,114000,451317227,880,880,881,880,3365
20230802,113900,448355738,880,882,882,880,2055
20230802,113800,446544937,882,886,886,882,462
20230802,113700,446136643,887,886,887,881,907
20230802,113600,445336979,887,881,887,881,201
20230802,113500,445159892,880,884,884,880,20013
20230802,113400,427543044,888,888,888,888,449
20230802,113300,427144332,885,885,885,885,100
20230802,113200,427055832,885,885,885,885,32
20230802,113100,427027512,884,881,884,881,528
20230802,113000,426562260,884,884,884,880,22617
20230802,112900,406638194,884,884,885,884,327
20230802,112800,406348925,884,884,885,884,1193
20230802,112700,405294234,884,885,885,884,6525
20230802,112600,399522922,886,886,886,885,11994
20230802,112500,388903304,886,887,888,886,10368
20230802,112400,379712153,887,888,889,887,799
20230802,112300,379003356,889,889,889,889,91
20230802,112200,378922457,889,889,889,887,8698
20230802,112100,371190499,888,892,892,888,15293
20230802,112000,357605514,889,892,892,889,1414
20230802,111900,356347100,892,890,892,890,348
20230802,111800,356037268,892,890,892,890,3676
20230802,111700,352765624,888,892,892,888,634
20230802,111600,352201440,890,893,893,890,2375
20230802,111500,350086580,890,893,893,890,119
20230802,111400,349980626,890,893,893,890,1006
20230802,111300,349082280,893,893,893,893,31
20230802,111200,349054597,893,888,893,888,10326
20230802,111100,339885099,893,893,893,893,0
20230802,111000,339885099,893,893,893,888,811
20230802,110900,339164854,889,893,893,889,2445
20230802,110800,336989712,893,890,894,890,34337
20230802,110700,306297395,889,895,895,889,2847
20230802,110600,303760058,895,896,896,890,31
20230802,110500,303732364,892,892,892,892,4940
20230802,110400,299325884,892,887,892,887,2015
20230802,110300,297536457,887,887,887,887,4301
20230802,110200,293721470,886,886,886,886,14
20230802,110100,293709066,886,886,886,886,631
20230802,110000,293150000,886,887,887,885,2224
20230802,105900,291179202,886,891,892,886,27491
20230802,105800,266705789,891,892,892,891,1240
20230802,105700,265600684,892,891,892,890,28223
20230802,105600,240454561,891,892,893,891,6358
20230802,105500,234784629,892,895,896,892,6667
20230802,105400,228827218,895,896,896,893,7043
20230802,105300,222527232,893,895,895,893,729
20230802,105200,221874781,895,892,895,890,5585
20230802,105100,216893607,893,896,897,893,25531
20230802,105000,194042982,896,897,897,895,3332
20230802,104900,191057440,897,904,904,897,22143
20230802,104800,171168575,905,905,905,905,3574
20230802,104700,167934105,905,905,905,905,0
20230802,104600,167934105,905,904,905,904,2704
20230802,104500,165487485,905,902,905,901,15
20230802,104400,165473943,903,903,905,901,6035
20230802,104300,160034234,903,903,903,903,28
20230802,104200,160008950,904,902,904,902,116
20230802,104100,159904316,902,902,902,901,3075
20230802,104000,157130916,902,902,902,902,110
20230802,103900,157031696,902,902,902,902,0
20230802,103800,157031696,902,902,904,902,941
20230802,103700,156182904,902,902,902,902,3000
20230802,103600,153476904,904,903,904,902,2260
20230802,103500,151437443,903,904,904,903,374
20230802,103400,151099447,904,904,904,903,740
20230802,103300,150431220,904,903,904,903,3653
20230802,103200,147132508,903,904,904,903,10001
20230802,103100,138101604,904,904,904,904,57
20230802,103000,138050076,904,906,906,904,2200
20230802,102900,136059897,906,906,906,906,0
20230802,102800,136059897,906,906,906,906,300
20230802,102700,135788097,905,905,905,905,193
20230802,102600,135613432,904,904,904,904,0
20230802,102500,135613432,904,904,904,904,62
20230802,102400,135557384,904,904,904,904,0
20230802,102300,135557384,904,904,904,904,641
20230802,102200,134977920,904,905,905,904,715
20230802,102100,134331559,906,908,908,906,4
20230802,102000,134327929,904,908,908,904,150
20230802,101900,134192243,908,909,909,905,202
20230802,101800,134008919,908,906,908,906,1144
20230802,101700,132972167,908,908,908,906,3034
20230802,101600,130223359,904,908,908,904,201
20230802,101500,130041647,909,909,909,909,1
20230802,101400,130040738,904,905,905,904,4327
20230802,101300,126124806,905,905,905,905,3
20230802,101200,126122091,905,904,905,904,68
20230802,101100,126060553,904,905,905,904,2217
20230802,101000,124055505,905,907,907,905,1609
20230802,100900,122597500,907,908,908,907,1027
20230802,100800,121666007,907,907,908,907,1130
20230802,100700,120641095,907,907,907,905,3558
20230802,100600,117415989,905,907,907,905,413
20230802,100500,117042198,907,907,907,906,1829
20230802,100400,115383395,907,907,907,907,3001
20230802,100300,112661488,907,907,907,907,249
20230802,100200,112435645,907,907,907,907,7
20230802,100100,112429296,907,907,907,907,0
20230802,100000,112429296,907,907,907,907,58
20230802,095900,112376690,906,906,906,906,501
20230802,095800,111922784,906,906,906,906,1
20230802,095700,111921878,907,907,907,906,135
20230802,095600,111799439,907,907,907,907,5
20230802,095500,111794904,907,907,907,907,89
20230802,095400,111714181,910,906,910,905,1227
20230802,095300,110603307,909,907,909,907,447
20230802,095200,110197874,907,907,907,907,75
20230802,095100,110129849,910,910,910,910,5
20230802,095000,110125299,906,907,907,906,967
20230802,094900,109249193,906,906,906,906,99
20230802,094800,109159499,906,906,906,906,3
20230802,094700,109156781,910,910,910,910,100
20230802,094600,109065781,910,910,910,910,616
20230802,094500,108505221,906,906,906,905,1108
20230802,094400,107501873,907,907,907,907,501
20230802,094300,107047466,910,910,910,910,11
20230802,094200,107037456,905,905,906,905,4251
20230802,094100,103190291,905,910,910,905,417
20230802,094000,102812465,910,908,910,906,689
20230802,093900,102187708,910,910,910,908,4
20230802,093800,102184071,910,910,910,905,928
20230802,093700,101344109,905,910,910,905,277
20230802,093600,101092044,910,905,910,905,4215
20230802,093500,97276390,906,906,907,906,358
20230802,093400,96952007,903,907,907,903,418
20230802,093300,96573731,909,910,910,901,2651
20230802,093200,94177238,910,910,913,905,2779
20230802,093100,91659556,911,908,913,907,2129
20230802,093000,89727722,908,913,913,908,68
20230802,092900,89665691,913,913,913,913,8
20230802,092800,89658387,913,912,913,912,6569
20230802,092700,83661990,912,912,912,912,56
20230802,092600,83610918,912,912,912,912,238
20230802,092500,83393862,907,912,912,907,3358
20230802,092400,80344901,907,907,907,907,0
20230802,092300,80344901,907,910,912,907,1909
20230802,092200,78612638,910,909,910,909,1663
20230802,092100,77100921,907,910,913,907,1018
20230802,092000,76175809,910,914,914,910,1646
20230802,091900,74673012,915,915,915,911,3116
20230802,091800,71826472,913,914,916,913,672
20230802,091700,71212833,916,911,917,906,3698
20230802,091600,67837465,911,909,911,901,1183
20230802,091500,66769313,912,913,913,910,2002
20230802,091400,64947488,910,905,910,904,11084
20230802,091300,54878887,905,902,905,900,5378
20230802,091200,50030792,903,904,905,902,432
20230802,091100,49640666,904,906,906,902,7238
20230802,091000,43105241,898,902,903,898,9060
20230802,090900,34945601,902,899,903,899,498
20230802,090800,34497590,899,898,900,897,1590
20230802,090700,33069192,898,900,901,897,2059
20230802,090600,31219145,901,904,904,899,4720
20230802,090500,26970836,904,906,906,900,3276
20230802,090400,24021671,900,907,907,900,4677
20230802,090300,19806785,902,907,907,902,902
20230802,090200,18993171,902,904,908,901,7537
20230802,090100,12187078,898,913,913,898,6108
20230802,090000,6690872,900,919,919,898,7389