KissMeData/419700/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205700,42370816,930,930,930,930,3050
20230802,205600,42370816,930,930,930,930,0
20230802,205500,42370816,930,930,930,930,0
20230802,205400,42370816,930,930,930,930,0
20230802,205300,42370816,930,930,930,930,0
20230802,205200,42370816,930,930,930,930,0
20230802,205100,42370816,930,930,930,930,0
20230802,205000,42370816,930,930,930,930,0
20230802,204900,42370816,930,930,930,930,0
20230802,204800,42370816,930,930,930,930,0
20230802,204700,42370816,930,930,930,930,0
20230802,204600,42370816,930,930,930,930,0
20230802,204500,42370816,930,930,930,930,0
20230802,204400,42370816,930,930,930,930,0
20230802,204300,42370816,930,930,930,930,0
20230802,204200,42370816,930,930,930,930,0
20230802,204100,42370816,930,930,930,930,0
20230802,204000,42370816,930,930,930,930,0
20230802,203900,42370816,930,930,930,930,0
20230802,203800,42370816,930,930,930,930,0
20230802,203700,42370816,930,930,930,930,0
20230802,203600,42370816,930,930,930,930,0
20230802,203500,42370816,930,930,930,930,0
20230802,203400,42370816,930,930,930,930,0
20230802,203300,42370816,930,930,930,930,0
20230802,203200,42370816,930,930,930,930,0
20230802,203100,42370816,930,930,930,930,0
20230802,203000,42370816,930,930,930,930,0
20230802,202900,42370816,930,930,930,930,0
20230802,202800,42370816,930,930,930,930,0
20230802,202700,42370816,930,930,930,930,3050
20230802,202600,42370816,930,930,930,930,0
20230802,202500,42370816,930,930,930,930,0
20230802,202400,42370816,930,930,930,930,0
20230802,202300,42370816,930,930,930,930,0
20230802,202200,42370816,930,930,930,930,0
20230802,202100,42370816,930,930,930,930,0
20230802,202000,42370816,930,930,930,930,0
20230802,201900,42370816,930,930,930,930,0
20230802,201800,42370816,930,930,930,930,0
20230802,201700,42370816,930,930,930,930,0
20230802,201600,42370816,930,930,930,930,0
20230802,201500,42370816,930,930,930,930,0
20230802,201400,42370816,930,930,930,930,0
20230802,201300,42370816,930,930,930,930,0
20230802,201200,42370816,930,930,930,930,0
20230802,201100,42370816,930,930,930,930,0
20230802,201000,42370816,930,930,930,930,0
20230802,200900,42370816,930,930,930,930,0
20230802,200800,42370816,930,930,930,930,0
20230802,200700,42370816,930,930,930,930,0
20230802,200600,42370816,930,930,930,930,0
20230802,200500,42370816,930,930,930,930,0
20230802,200400,42370816,930,930,930,930,0
20230802,200300,42370816,930,930,930,930,0
20230802,200200,42370816,930,930,930,930,0
20230802,200100,42370816,930,930,930,930,0
20230802,200000,42370816,930,930,930,930,0
20230802,195900,42370816,930,930,930,930,0
20230802,195800,42370816,930,930,930,930,0
20230802,195700,42370816,930,930,930,930,3050
20230802,195600,42370816,930,930,930,930,0
20230802,195500,42370816,930,930,930,930,0
20230802,195400,42370816,930,930,930,930,0
20230802,195300,42370816,930,930,930,930,0
20230802,195200,42370816,930,930,930,930,0
20230802,195100,42370816,930,930,930,930,0
20230802,195000,42370816,930,930,930,930,0
20230802,194900,42370816,930,930,930,930,0
20230802,194800,42370816,930,930,930,930,0
20230802,194700,42370816,930,930,930,930,0
20230802,194600,42370816,930,930,930,930,0
20230802,194500,42370816,930,930,930,930,0
20230802,194400,42370816,930,930,930,930,0
20230802,194300,42370816,930,930,930,930,0
20230802,194200,42370816,930,930,930,930,0
20230802,194100,42370816,930,930,930,930,0
20230802,194000,42370816,930,930,930,930,0
20230802,193900,42370816,930,930,930,930,0
20230802,193800,42370816,930,930,930,930,0
20230802,193700,42370816,930,930,930,930,0
20230802,193600,42370816,930,930,930,930,0
20230802,193500,42370816,930,930,930,930,0
20230802,193400,42370816,930,930,930,930,0
20230802,193300,42370816,930,930,930,930,0
20230802,193200,42370816,930,930,930,930,0
20230802,193100,42370816,930,930,930,930,0
20230802,193000,42370816,930,930,930,930,0
20230802,192900,42370816,930,930,930,930,0
20230802,192800,42370816,930,930,930,930,0
20230802,192700,42370816,930,930,930,930,3050
20230802,192600,42370816,930,930,930,930,0
20230802,192500,42370816,930,930,930,930,0
20230802,192400,42370816,930,930,930,930,0
20230802,192300,42370816,930,930,930,930,0
20230802,192200,42370816,930,930,930,930,0
20230802,192100,42370816,930,930,930,930,0
20230802,192000,42370816,930,930,930,930,0
20230802,191900,42370816,930,930,930,930,0
20230802,191800,42370816,930,930,930,930,0
20230802,191700,42370816,930,930,930,930,0
20230802,191600,42370816,930,930,930,930,0
20230802,191500,42370816,930,930,930,930,0
20230802,191400,42370816,930,930,930,930,0
20230802,191300,42370816,930,930,930,930,0
20230802,191200,42370816,930,930,930,930,0
20230802,191100,42370816,930,930,930,930,0
20230802,191000,42370816,930,930,930,930,0
20230802,190900,42370816,930,930,930,930,0
20230802,190800,42370816,930,930,930,930,0
20230802,190700,42370816,930,930,930,930,0
20230802,190600,42370816,930,930,930,930,0
20230802,190500,42370816,930,930,930,930,0
20230802,190400,42370816,930,930,930,930,0
20230802,190300,42370816,930,930,930,930,0
20230802,190200,42370816,930,930,930,930,0
20230802,190100,42370816,930,930,930,930,0
20230802,190000,42370816,930,930,930,930,0
20230802,185900,42370816,930,930,930,930,0
20230802,185800,42370816,930,930,930,930,0
20230802,185700,42370816,930,930,930,930,3050
20230802,185600,42370816,930,930,930,930,0
20230802,185500,42370816,930,930,930,930,0
20230802,185400,42370816,930,930,930,930,0
20230802,185300,42370816,930,930,930,930,0
20230802,185200,42370816,930,930,930,930,0
20230802,185100,42370816,930,930,930,930,0
20230802,185000,42370816,930,930,930,930,0
20230802,184900,42370816,930,930,930,930,0
20230802,184800,42370816,930,930,930,930,0
20230802,184700,42370816,930,930,930,930,0
20230802,184600,42370816,930,930,930,930,0
20230802,184500,42370816,930,930,930,930,0
20230802,184400,42370816,930,930,930,930,0
20230802,184300,42370816,930,930,930,930,0
20230802,184200,42370816,930,930,930,930,0
20230802,184100,42370816,930,930,930,930,0
20230802,184000,42370816,930,930,930,930,0
20230802,183900,42370816,930,930,930,930,0
20230802,183800,42370816,930,930,930,930,0
20230802,183700,42370816,930,930,930,930,0
20230802,183600,42370816,930,930,930,930,0
20230802,183500,42370816,930,930,930,930,0
20230802,183400,42370816,930,930,930,930,0
20230802,183300,42370816,930,930,930,930,0
20230802,183200,42370816,930,930,930,930,0
20230802,183100,42370816,930,930,930,930,0
20230802,183000,42370816,930,930,930,930,0
20230802,182900,42370816,930,930,930,930,0
20230802,182800,42370816,930,930,930,930,0
20230802,182700,42370816,930,930,930,930,3050
20230802,182600,42370816,930,930,930,930,0
20230802,182500,42370816,930,930,930,930,0
20230802,182400,42370816,930,930,930,930,0
20230802,182300,42370816,930,930,930,930,0
20230802,182200,42370816,930,930,930,930,0
20230802,182100,42370816,930,930,930,930,0
20230802,182000,42370816,930,930,930,930,0
20230802,181900,42370816,930,930,930,930,0
20230802,181800,42370816,930,930,930,930,0
20230802,181700,42370816,930,930,930,930,0
20230802,181600,42370816,930,930,930,930,0
20230802,181500,42370816,930,930,930,930,0
20230802,181400,42370816,930,930,930,930,0
20230802,181300,42370816,930,930,930,930,0
20230802,181200,42370816,930,930,930,930,0
20230802,181100,42370816,930,930,930,930,0
20230802,181000,42370816,930,930,930,930,0
20230802,180900,42370816,930,930,930,930,0
20230802,180800,42370816,930,930,930,930,0
20230802,180700,42370816,930,930,930,930,0
20230802,180600,42370816,930,930,930,930,0
20230802,180500,42370816,930,930,930,930,0
20230802,180400,42370816,930,930,930,930,0
20230802,180300,42370816,930,930,930,930,0
20230802,180200,42370816,930,930,930,930,0
20230802,180100,42370816,930,930,930,930,0
20230802,180000,42370816,930,930,930,930,0
20230802,175900,42370816,930,930,930,930,0
20230802,175800,42370816,930,930,930,930,0
20230802,175700,42370816,930,930,930,930,3050
20230802,175600,42370816,930,930,930,930,0
20230802,175500,42370816,930,930,930,930,0
20230802,175400,42370816,930,930,930,930,0
20230802,175300,42370816,930,930,930,930,0
20230802,175200,42370816,930,930,930,930,0
20230802,175100,42370816,930,930,930,930,0
20230802,175000,42370816,930,930,930,930,0
20230802,174900,42370816,930,930,930,930,0
20230802,174800,42370816,930,930,930,930,0
20230802,174700,42370816,930,930,930,930,0
20230802,174600,42370816,930,930,930,930,0
20230802,174500,42370816,930,930,930,930,0
20230802,174400,42370816,930,930,930,930,0
20230802,174300,42370816,930,930,930,930,0
20230802,174200,42370816,930,930,930,930,0
20230802,174100,42370816,930,930,930,930,0
20230802,174000,42370816,930,930,930,930,0
20230802,173900,42370816,930,930,930,930,0
20230802,173800,42370816,930,930,930,930,0
20230802,173700,42370816,930,930,930,930,0
20230802,173600,42370816,930,930,930,930,0
20230802,173500,42370816,930,930,930,930,0
20230802,173400,42370816,930,930,930,930,0
20230802,173300,42370816,930,930,930,930,0
20230802,173200,42370816,930,930,930,930,0
20230802,173100,42370816,930,930,930,930,0
20230802,173000,42370816,930,930,930,930,0
20230802,172900,42370816,930,930,930,930,0
20230802,172800,42370816,930,930,930,930,0
20230802,172700,42370816,930,930,930,930,3050
20230802,172600,42370816,930,930,930,930,0
20230802,172500,42370816,930,930,930,930,0
20230802,172400,42370816,930,930,930,930,0
20230802,172300,42370816,930,930,930,930,0
20230802,172200,42370816,930,930,930,930,0
20230802,172100,42370816,930,930,930,930,0
20230802,172000,42370816,930,930,930,930,0
20230802,171900,42370816,930,930,930,930,0
20230802,171800,42370816,930,930,930,930,0
20230802,171700,42370816,930,930,930,930,0
20230802,171600,42370816,930,930,930,930,0
20230802,171500,42370816,930,930,930,930,0
20230802,171400,42370816,930,930,930,930,0
20230802,171300,42370816,930,930,930,930,0
20230802,171200,42370816,930,930,930,930,0
20230802,171100,42370816,930,930,930,930,0
20230802,171000,42370816,930,930,930,930,0
20230802,170900,42370816,930,930,930,930,0
20230802,170800,42370816,930,930,930,930,0
20230802,170700,42370816,930,930,930,930,0
20230802,170600,42370816,930,930,930,930,0
20230802,170500,42370816,930,930,930,930,0
20230802,170400,42370816,930,930,930,930,0
20230802,170300,42370816,930,930,930,930,0
20230802,170200,42370816,930,930,930,930,0
20230802,170100,42370816,930,930,930,930,0
20230802,170000,42370816,930,930,930,930,0
20230802,165900,42370816,930,930,930,930,0
20230802,165800,42370816,930,930,930,930,0
20230802,165700,42370816,930,930,930,930,3050
20230802,165600,42370816,930,930,930,930,0
20230802,165500,42370816,930,930,930,930,0
20230802,165400,42370816,930,930,930,930,0
20230802,165300,42370816,930,930,930,930,0
20230802,165200,42370816,930,930,930,930,0
20230802,165100,42370816,930,930,930,930,0
20230802,165000,42370816,930,930,930,930,0
20230802,164900,42370816,930,930,930,930,0
20230802,164800,42370816,930,930,930,930,0
20230802,164700,42370816,930,930,930,930,0
20230802,164600,42370816,930,930,930,930,0
20230802,164500,42370816,930,930,930,930,0
20230802,164400,42370816,930,930,930,930,0
20230802,164300,42370816,930,930,930,930,0
20230802,164200,42370816,930,930,930,930,0
20230802,164100,42370816,930,930,930,930,0
20230802,164000,42370816,930,930,930,930,0
20230802,163900,42370816,930,930,930,930,0
20230802,163800,42370816,930,930,930,930,0
20230802,163700,42370816,930,930,930,930,0
20230802,163600,42370816,930,930,930,930,0
20230802,163500,42370816,930,930,930,930,0
20230802,163400,42370816,930,930,930,930,0
20230802,163300,42370816,930,930,930,930,0
20230802,163200,42370816,930,930,930,930,0
20230802,163100,42370816,930,930,930,930,0
20230802,163000,42370816,930,930,930,930,0
20230802,162900,42370816,930,930,930,930,0
20230802,162800,42370816,930,930,930,930,0
20230802,162700,42370816,930,930,930,930,3050
20230802,162600,42370816,930,930,930,930,0
20230802,162500,42370816,930,930,930,930,0
20230802,162400,42370816,930,930,930,930,0
20230802,162300,42370816,930,930,930,930,0
20230802,162200,42370816,930,930,930,930,0
20230802,162100,42370816,930,930,930,930,0
20230802,162000,42370816,930,930,930,930,0
20230802,161900,42370816,930,930,930,930,0
20230802,161800,42370816,930,930,930,930,0
20230802,161700,42370816,930,930,930,930,0
20230802,161600,42370816,930,930,930,930,0
20230802,161500,42370816,930,930,930,930,0
20230802,161400,42370816,930,930,930,930,0
20230802,161300,42370816,930,930,930,930,0
20230802,161200,42370816,930,930,930,930,0
20230802,161100,42370816,930,930,930,930,0
20230802,161000,42370816,930,930,930,930,0
20230802,160900,42370816,930,930,930,930,0
20230802,160800,42370816,930,930,930,930,0
20230802,160700,42370816,930,930,930,930,0
20230802,160600,42370816,930,930,930,930,0
20230802,160500,42370816,930,930,930,930,0
20230802,160400,42370816,930,930,930,930,0
20230802,160300,42370816,930,930,930,930,0
20230802,160200,42370816,930,930,930,930,0
20230802,160100,42370816,930,930,930,930,0
20230802,160000,42370816,930,930,930,930,0
20230802,155900,42370816,930,930,930,930,0
20230802,155800,42370816,930,930,930,930,0
20230802,155700,42370816,930,930,930,930,3050
20230802,155600,42370816,930,930,930,930,0
20230802,155500,42370816,930,930,930,930,0
20230802,155400,42370816,930,930,930,930,0
20230802,155300,42370816,930,930,930,930,0
20230802,155200,42370816,930,930,930,930,0
20230802,155100,42370816,930,930,930,930,0
20230802,155000,42370816,930,930,930,930,0
20230802,154900,42370816,930,930,930,930,0
20230802,154800,42370816,930,930,930,930,0
20230802,154700,42370816,930,930,930,930,0
20230802,154600,42370816,930,930,930,930,0
20230802,154500,42370816,930,930,930,930,0
20230802,154400,42370816,930,930,930,930,0
20230802,154300,42370816,930,930,930,930,0
20230802,154200,42370816,930,930,930,930,0
20230802,154100,42370816,930,930,930,930,0
20230802,154000,42370816,930,930,930,930,0
20230802,153900,42370816,930,930,930,930,0
20230802,153800,42370816,930,930,930,930,0
20230802,153700,42370816,930,930,930,930,0
20230802,153600,42370816,930,930,930,930,0
20230802,153500,42370816,930,930,930,930,0
20230802,153400,42370816,930,930,930,930,0
20230802,153300,42370816,930,930,930,930,0
20230802,153200,42370816,930,930,930,930,3050
20230802,153100,39534316,895,895,895,895,0
20230802,153000,39534316,895,895,895,895,0
20230802,152900,39534316,895,895,895,895,0
20230802,152800,39534316,895,895,895,895,0
20230802,152700,39534316,895,895,895,895,0
20230802,152600,39534316,895,895,895,895,0
20230802,152500,39534316,895,895,895,895,0
20230802,152400,39534316,895,895,895,895,0
20230802,152300,39534316,895,895,895,895,0
20230802,152200,39534316,895,895,895,895,0
20230802,152100,39534316,895,895,895,895,0
20230802,152000,39534316,895,895,895,895,0
20230802,151900,39534316,895,887,895,887,1602
20230802,151800,38107205,887,887,887,887,0
20230802,151700,38107205,887,873,887,873,404
20230802,151600,37753388,873,872,873,872,1741
20230802,151500,36233982,870,870,870,870,0
20230802,151400,36233982,870,867,874,867,1178
20230802,151300,35209103,860,869,869,860,1004
20230802,151200,34345627,869,860,869,860,1182
20230802,151100,33327469,873,851,873,851,1000
20230802,151000,32457561,850,850,850,850,8868
20230802,150900,24919761,850,850,850,850,0
20230802,150800,24919761,850,850,850,850,0
20230802,150700,24919761,850,850,850,850,0
20230802,150600,24919761,850,849,850,840,3101
20230802,150500,22314812,850,850,850,850,0
20230802,150400,22314812,850,850,850,850,0
20230802,150300,22314812,850,850,850,850,0
20230802,150200,22314812,850,850,850,850,0
20230802,150100,22314812,850,850,850,850,0
20230802,150000,22314812,850,850,850,850,0
20230802,145900,22314812,850,850,850,850,0
20230802,145800,22314812,850,850,850,850,0
20230802,145700,22314812,850,850,850,850,0
20230802,145600,22314812,850,850,850,850,0
20230802,145500,22314812,850,850,850,850,0
20230802,145400,22314812,850,850,850,850,0
20230802,145300,22314812,850,850,850,850,0
20230802,145200,22314812,850,850,850,850,0
20230802,145100,22314812,850,850,850,850,0
20230802,145000,22314812,850,850,850,850,0
20230802,144900,22314812,850,850,850,850,0
20230802,144800,22314812,850,850,850,850,0
20230802,144700,22314812,850,850,850,850,0
20230802,144600,22314812,850,850,850,850,0
20230802,144500,22314812,850,850,850,850,0
20230802,144400,22314812,850,850,850,850,0
20230802,144300,22314812,850,850,850,850,0
20230802,144200,22314812,850,850,850,850,0
20230802,144100,22314812,850,850,850,850,0
20230802,144000,22314812,850,850,850,850,0
20230802,143900,22314812,850,850,850,850,0
20230802,143800,22314812,850,850,850,850,0
20230802,143700,22314812,850,850,850,850,0
20230802,143600,22314812,850,850,850,850,0
20230802,143500,22314812,850,850,850,850,0
20230802,143400,22314812,850,850,850,850,0
20230802,143300,22314812,850,850,850,850,0
20230802,143200,22314812,850,850,850,850,0
20230802,143100,22314812,850,850,850,850,0
20230802,143000,22314812,850,850,850,850,0
20230802,142900,22314812,850,850,850,850,0
20230802,142800,22314812,850,850,850,850,4
20230802,142700,22311412,850,850,850,850,0
20230802,142600,22311412,850,850,850,850,0
20230802,142500,22311412,850,850,850,850,0
20230802,142400,22311412,850,850,850,850,1000
20230802,142300,21461412,850,850,850,850,0
20230802,142200,21461412,850,850,850,850,0
20230802,142100,21461412,850,850,850,850,0
20230802,142000,21461412,850,850,850,850,0
20230802,141900,21461412,850,850,850,850,0
20230802,141800,21461412,850,850,850,850,0
20230802,141700,21461412,850,850,850,850,0
20230802,141600,21461412,850,850,850,850,0
20230802,141500,21461412,850,850,850,850,0
20230802,141400,21461412,850,850,850,850,0
20230802,141300,21461412,850,850,850,850,0
20230802,141200,21461412,850,850,850,850,0
20230802,141100,21461412,850,850,850,850,0
20230802,141000,21461412,850,850,850,850,0
20230802,140900,21461412,850,850,850,850,0
20230802,140800,21461412,850,850,850,850,24
20230802,140700,21441012,844,844,844,844,0
20230802,140600,21441012,844,844,844,844,0
20230802,140500,21441012,844,844,844,844,0
20230802,140400,21441012,844,850,850,844,1295
20230802,140300,20347856,850,850,850,850,0
20230802,140200,20347856,850,850,850,850,50
20230802,140100,20305356,850,850,850,850,52
20230802,140000,20261156,850,850,850,850,0
20230802,135900,20261156,850,850,850,850,0
20230802,135800,20261156,850,852,852,850,952
20230802,135700,19450869,873,873,873,873,0
20230802,135600,19450869,873,873,873,873,0
20230802,135500,19450869,873,873,873,873,0
20230802,135400,19450869,873,873,873,873,0
20230802,135300,19450869,873,873,873,873,0
20230802,135200,19450869,873,873,873,873,0
20230802,135100,19450869,873,873,873,873,0
20230802,135000,19450869,873,873,873,873,0
20230802,134900,19450869,873,873,873,873,0
20230802,134800,19450869,873,873,873,873,0
20230802,134700,19450869,873,873,873,873,0
20230802,134600,19450869,873,873,873,873,0
20230802,134500,19450869,873,873,873,873,0
20230802,134400,19450869,873,873,873,873,0
20230802,134300,19450869,873,873,873,873,0
20230802,134200,19450869,873,873,873,873,0
20230802,134100,19450869,873,873,873,873,0
20230802,134000,19450869,873,873,873,873,0
20230802,133900,19450869,873,873,873,873,0
20230802,133800,19450869,873,873,873,873,0
20230802,133700,19450869,873,873,873,873,0
20230802,133600,19450869,873,873,873,873,35
20230802,133500,19420314,851,851,851,851,17
20230802,133400,19405847,873,873,873,873,0
20230802,133300,19405847,873,873,873,873,0
20230802,133200,19405847,873,873,873,873,0
20230802,133100,19405847,873,873,873,873,0
20230802,133000,19405847,873,873,873,873,10
20230802,132900,19397117,851,851,851,851,0
20230802,132800,19397117,851,851,851,851,455
20230802,132700,19009912,872,872,872,872,307
20230802,132600,18742208,871,871,871,871,93
20230802,132500,18661205,873,873,873,873,0
20230802,132400,18661205,873,873,873,873,0
20230802,132300,18661205,873,873,873,873,0
20230802,132200,18661205,873,873,873,873,0
20230802,132100,18661205,873,873,873,873,0
20230802,132000,18661205,873,873,873,873,0
20230802,131900,18661205,873,873,873,873,0
20230802,131800,18661205,873,873,873,873,0
20230802,131700,18661205,873,873,873,873,0
20230802,131600,18661205,873,873,873,873,0
20230802,131500,18661205,873,873,873,873,45
20230802,131400,18621920,873,873,873,873,0
20230802,131300,18621920,873,873,873,873,0
20230802,131200,18621920,873,873,873,873,0
20230802,131100,18621920,873,873,873,873,0
20230802,131000,18621920,873,873,873,873,0
20230802,130900,18621920,873,873,873,873,1
20230802,130800,18621047,850,850,850,850,0
20230802,130700,18621047,850,850,850,850,0
20230802,130600,18621047,850,850,850,850,0
20230802,130500,18621047,850,850,850,850,0
20230802,130400,18621047,850,850,850,850,0
20230802,130300,18621047,850,850,850,850,0
20230802,130200,18621047,850,850,850,850,0
20230802,130100,18621047,850,850,850,850,0
20230802,130000,18621047,850,850,850,850,0
20230802,125900,18621047,850,850,850,850,0
20230802,125800,18621047,850,851,851,850,1210
20230802,125700,17592266,878,878,878,878,0
20230802,125600,17592266,878,878,878,878,0
20230802,125500,17592266,878,878,878,878,0
20230802,125400,17592266,878,878,878,878,0
20230802,125300,17592266,878,878,878,878,0
20230802,125200,17592266,878,878,878,878,3
20230802,125100,17589632,878,878,878,878,10
20230802,125000,17580852,879,879,879,879,0
20230802,124900,17580852,879,879,879,879,0
20230802,124800,17580852,879,879,879,879,0
20230802,124700,17580852,879,879,879,879,212
20230802,124600,17394504,885,885,885,885,0
20230802,124500,17394504,885,885,885,885,0
20230802,124400,17394504,885,885,885,885,0
20230802,124300,17394504,885,885,885,885,0
20230802,124200,17394504,885,885,885,885,0
20230802,124100,17394504,885,885,885,885,0
20230802,124000,17394504,885,885,885,885,0
20230802,123900,17394504,885,885,885,885,0
20230802,123800,17394504,885,885,885,885,0
20230802,123700,17394504,885,885,885,885,0
20230802,123600,17394504,885,884,885,884,11
20230802,123500,17384770,886,886,886,886,0
20230802,123400,17384770,886,886,886,886,1
20230802,123300,17383884,850,850,850,850,500
20230802,123200,16958884,850,855,855,850,4332
20230802,123100,13272357,855,858,858,855,612
20230802,123000,12748798,858,860,860,858,1000
20230802,122900,11890778,879,879,879,879,0
20230802,122800,11890778,879,879,879,879,0
20230802,122700,11890778,879,879,879,879,0
20230802,122600,11890778,879,879,879,879,0
20230802,122500,11890778,879,879,879,879,0
20230802,122400,11890778,879,879,879,879,0
20230802,122300,11890778,879,879,879,879,0
20230802,122200,11890778,879,879,879,879,0
20230802,122100,11890778,879,879,879,879,0
20230802,122000,11890778,879,879,879,879,1000
20230802,121900,11011778,890,890,890,890,1
20230802,121800,11010888,884,879,884,879,169
20230802,121700,10862322,879,875,879,875,454
20230802,121600,10464694,874,874,874,874,260
20230802,121500,10237454,874,874,874,874,0
20230802,121400,10237454,874,874,874,874,40
20230802,121300,10202494,874,874,874,874,0
20230802,121200,10202494,874,874,874,874,0
20230802,121100,10202494,874,874,874,874,0
20230802,121000,10202494,874,874,874,874,0
20230802,120900,10202494,874,874,874,874,0
20230802,120800,10202494,874,874,874,874,0
20230802,120700,10202494,874,874,874,874,1
20230802,120600,10201620,852,852,852,852,0
20230802,120500,10201620,852,852,852,852,38
20230802,120400,10169244,874,874,874,874,0
20230802,120300,10169244,874,874,874,874,1
20230802,120200,10168370,852,852,852,852,0
20230802,120100,10168370,852,852,852,852,0
20230802,120000,10168370,852,852,852,852,0
20230802,115900,10168370,852,853,876,852,903
20230802,115800,9398688,854,854,854,854,90
20230802,115700,9321828,876,876,876,876,0
20230802,115600,9321828,876,876,876,876,0
20230802,115500,9321828,876,876,876,876,0
20230802,115400,9321828,876,876,876,876,0
20230802,115300,9321828,876,876,876,876,0
20230802,115200,9321828,876,876,876,876,0
20230802,115100,9321828,876,876,876,876,0
20230802,115000,9321828,876,876,876,876,0
20230802,114900,9321828,876,876,876,876,0
20230802,114800,9321828,876,876,876,876,0
20230802,114700,9321828,876,876,876,876,0
20230802,114600,9321828,876,876,876,876,0
20230802,114500,9321828,876,876,876,876,0
20230802,114400,9321828,876,876,876,876,1
20230802,114300,9320952,850,850,850,850,0
20230802,114200,9320952,850,850,850,850,0
20230802,114100,9320952,850,850,850,850,0
20230802,114000,9320952,850,850,850,850,0
20230802,113900,9320952,850,860,860,850,500
20230802,113800,8894892,860,868,868,860,1234
20230802,113700,7830113,879,879,879,879,0
20230802,113600,7830113,879,879,879,879,0
20230802,113500,7830113,879,879,879,879,9
20230802,113400,7822202,880,880,880,880,0
20230802,113300,7822202,880,880,880,880,0
20230802,113200,7822202,880,880,880,880,0
20230802,113100,7822202,880,880,880,880,0
20230802,113000,7822202,880,880,880,880,0
20230802,112900,7822202,880,880,880,880,0
20230802,112800,7822202,880,880,880,880,0
20230802,112700,7822202,880,880,880,880,0
20230802,112600,7822202,880,880,880,880,0
20230802,112500,7822202,880,880,880,880,0
20230802,112400,7822202,880,880,880,880,0
20230802,112300,7822202,880,880,880,880,2
20230802,112200,7820442,868,868,868,868,0
20230802,112100,7820442,868,868,868,868,0
20230802,112000,7820442,868,868,868,868,0
20230802,111900,7820442,868,868,868,868,0
20230802,111800,7820442,868,868,868,868,0
20230802,111700,7820442,868,868,868,868,0
20230802,111600,7820442,868,868,868,868,588
20230802,111500,7310058,891,891,891,891,0
20230802,111400,7310058,891,891,891,891,0
20230802,111300,7310058,891,891,891,891,0
20230802,111200,7310058,891,891,891,891,0
20230802,111100,7310058,891,891,891,891,0
20230802,111000,7310058,891,891,891,891,0
20230802,110900,7310058,891,891,891,891,0
20230802,110800,7310058,891,891,891,891,0
20230802,110700,7310058,891,891,891,891,5
20230802,110600,7305603,891,891,891,891,1
20230802,110500,7304712,868,872,872,868,180
20230802,110400,7148466,880,880,880,880,0
20230802,110300,7148466,880,880,880,880,0
20230802,110200,7148466,880,880,880,880,300
20230802,110100,6884466,891,891,891,891,0
20230802,110000,6884466,891,891,891,891,0
20230802,105900,6884466,891,891,891,891,0
20230802,105800,6884466,891,891,891,891,0
20230802,105700,6884466,891,891,891,891,0
20230802,105600,6884466,891,891,891,891,0
20230802,105500,6884466,891,891,891,891,0
20230802,105400,6884466,891,891,891,891,0
20230802,105300,6884466,891,891,891,891,0
20230802,105200,6884466,891,891,891,891,0
20230802,105100,6884466,891,891,891,891,0
20230802,105000,6884466,891,891,891,891,1
20230802,104900,6883575,866,866,866,866,0
20230802,104800,6883575,866,866,866,866,0
20230802,104700,6883575,866,866,866,866,0
20230802,104600,6883575,866,892,892,866,7
20230802,104500,6877459,867,870,870,867,51
20230802,104400,6833150,871,877,877,871,77
20230802,104300,6765848,878,879,879,878,202
20230802,104200,6588358,879,883,883,879,1071
20230802,104100,5646681,885,885,885,885,0
20230802,104000,5646681,885,885,885,885,1
20230802,103900,5645796,893,893,893,893,0
20230802,103800,5645796,893,893,893,893,0
20230802,103700,5645796,893,893,893,893,0
20230802,103600,5645796,893,893,893,893,1
20230802,103500,5644903,883,883,883,883,0
20230802,103400,5644903,883,883,883,883,0
20230802,103300,5644903,883,883,883,883,0
20230802,103200,5644903,883,883,883,883,0
20230802,103100,5644903,883,883,883,883,0
20230802,103000,5644903,883,883,883,883,0
20230802,102900,5644903,883,883,883,883,0
20230802,102800,5644903,883,883,883,883,0
20230802,102700,5644903,883,883,883,883,10
20230802,102600,5636073,883,884,884,883,76
20230802,102500,5568919,884,884,884,884,0
20230802,102400,5568919,884,884,884,884,0
20230802,102300,5568919,884,884,884,884,0
20230802,102200,5568919,884,884,884,884,0
20230802,102100,5568919,884,884,884,884,0
20230802,102000,5568919,884,884,884,884,0
20230802,101900,5568919,884,884,884,884,0
20230802,101800,5568919,884,884,884,884,0
20230802,101700,5568919,884,884,884,884,0
20230802,101600,5568919,884,884,884,884,0
20230802,101500,5568919,884,884,884,884,0
20230802,101400,5568919,884,884,884,884,0
20230802,101300,5568919,884,884,884,884,0
20230802,101200,5568919,884,884,884,884,0
20230802,101100,5568919,884,884,884,884,400
20230802,101000,5215319,884,884,884,884,0
20230802,100900,5215319,884,885,885,884,370
20230802,100800,4888089,884,884,884,884,0
20230802,100700,4888089,884,884,884,884,0
20230802,100600,4888089,884,884,884,884,0
20230802,100500,4888089,884,884,884,884,0
20230802,100400,4888089,884,884,884,884,0
20230802,100300,4888089,884,890,890,884,621
20230802,100200,4338599,894,894,894,894,0
20230802,100100,4338599,894,894,894,894,0
20230802,100000,4338599,894,894,894,894,0
20230802,095900,4338599,894,894,894,894,0
20230802,095800,4338599,894,894,894,894,0
20230802,095700,4338599,894,894,894,894,0
20230802,095600,4338599,894,894,894,894,0
20230802,095500,4338599,894,894,894,894,10
20230802,095400,4329659,887,887,887,887,1000
20230802,095300,3442659,894,894,894,894,0
20230802,095200,3442659,894,894,894,894,0
20230802,095100,3442659,894,894,894,894,0
20230802,095000,3442659,894,894,894,894,0
20230802,094900,3442659,894,894,894,894,0
20230802,094800,3442659,894,894,894,894,0
20230802,094700,3442659,894,894,894,894,0
20230802,094600,3442659,894,894,894,894,0
20230802,094500,3442659,894,894,894,894,0
20230802,094400,3442659,894,894,894,894,0
20230802,094300,3442659,894,894,894,894,0
20230802,094200,3442659,894,894,894,894,0
20230802,094100,3442659,894,894,894,894,0
20230802,094000,3442659,894,894,894,894,0
20230802,093900,3442659,894,894,894,894,0
20230802,093800,3442659,894,894,894,894,0
20230802,093700,3442659,894,894,894,894,0
20230802,093600,3442659,894,894,894,894,0
20230802,093500,3442659,894,894,894,894,0
20230802,093400,3442659,894,894,894,894,0
20230802,093300,3442659,894,894,894,894,0
20230802,093200,3442659,894,894,894,894,0
20230802,093100,3442659,894,894,894,894,17
20230802,093000,3427461,894,895,895,894,101
20230802,092900,3337163,900,900,900,900,826
20230802,092800,2593763,900,900,900,900,865
20230802,092700,1815263,903,903,903,903,0
20230802,092600,1815263,903,903,903,903,0
20230802,092500,1815263,903,900,903,900,759
20230802,092400,1132160,900,900,900,900,0
20230802,092300,1132160,900,896,900,896,101
20230802,092200,1041650,896,896,896,896,0
20230802,092100,1041650,896,896,896,896,0
20230802,092000,1041650,896,891,896,891,15
20230802,091900,1028225,896,887,896,887,10
20230802,091800,1019310,884,884,884,884,0
20230802,091700,1019310,884,884,884,884,0
20230802,091600,1019310,884,884,884,884,0
20230802,091500,1019310,884,890,890,884,339
20230802,091400,719503,906,906,906,906,0
20230802,091300,719503,906,906,906,906,0
20230802,091200,719503,906,906,906,906,0
20230802,091100,719503,906,906,906,906,1
20230802,091000,718597,905,905,905,905,0
20230802,090900,718597,905,905,905,905,1
20230802,090800,717692,884,884,884,884,182
20230802,090700,556804,884,884,884,884,0
20230802,090600,556804,884,884,884,884,595
20230802,090500,30824,909,909,909,909,0
20230802,090400,30824,909,900,909,900,2
20230802,090300,29015,910,910,910,910,0
20230802,090200,29015,910,920,920,910,5
20230802,090100,24430,965,965,965,965,2
20230802,090000,22500,900,900,900,900,25