KissMeData/200230/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,201300,91903222,907,907,907,907,5416
20230816,201200,91903222,907,907,907,907,0
20230816,201100,91903222,907,907,907,907,0
20230816,201000,91903222,907,907,907,907,0
20230816,200900,91903222,907,907,907,907,0
20230816,200800,91903222,907,907,907,907,0
20230816,200700,91903222,907,907,907,907,0
20230816,200600,91903222,907,907,907,907,0
20230816,200500,91903222,907,907,907,907,0
20230816,200400,91903222,907,907,907,907,0
20230816,200300,91903222,907,907,907,907,0
20230816,200200,91903222,907,907,907,907,0
20230816,200100,91903222,907,907,907,907,0
20230816,200000,91903222,907,907,907,907,0
20230816,195900,91903222,907,907,907,907,0
20230816,195800,91903222,907,907,907,907,0
20230816,195700,91903222,907,907,907,907,0
20230816,195600,91903222,907,907,907,907,0
20230816,195500,91903222,907,907,907,907,0
20230816,195400,91903222,907,907,907,907,0
20230816,195300,91903222,907,907,907,907,0
20230816,195200,91903222,907,907,907,907,0
20230816,195100,91903222,907,907,907,907,0
20230816,195000,91903222,907,907,907,907,0
20230816,194900,91903222,907,907,907,907,0
20230816,194800,91903222,907,907,907,907,0
20230816,194700,91903222,907,907,907,907,0
20230816,194600,91903222,907,907,907,907,0
20230816,194500,91903222,907,907,907,907,0
20230816,194400,91903222,907,907,907,907,0
20230816,194300,91903222,907,907,907,907,5416
20230816,194200,91903222,907,907,907,907,0
20230816,194100,91903222,907,907,907,907,0
20230816,194000,91903222,907,907,907,907,0
20230816,193900,91903222,907,907,907,907,0
20230816,193800,91903222,907,907,907,907,0
20230816,193700,91903222,907,907,907,907,0
20230816,193600,91903222,907,907,907,907,0
20230816,193500,91903222,907,907,907,907,0
20230816,193400,91903222,907,907,907,907,0
20230816,193300,91903222,907,907,907,907,0
20230816,193200,91903222,907,907,907,907,0
20230816,193100,91903222,907,907,907,907,0
20230816,193000,91903222,907,907,907,907,0
20230816,192900,91903222,907,907,907,907,0
20230816,192800,91903222,907,907,907,907,0
20230816,192700,91903222,907,907,907,907,0
20230816,192600,91903222,907,907,907,907,0
20230816,192500,91903222,907,907,907,907,0
20230816,192400,91903222,907,907,907,907,0
20230816,192300,91903222,907,907,907,907,0
20230816,192200,91903222,907,907,907,907,0
20230816,192100,91903222,907,907,907,907,0
20230816,192000,91903222,907,907,907,907,0
20230816,191900,91903222,907,907,907,907,0
20230816,191800,91903222,907,907,907,907,0
20230816,191700,91903222,907,907,907,907,0
20230816,191600,91903222,907,907,907,907,0
20230816,191500,91903222,907,907,907,907,0
20230816,191400,91903222,907,907,907,907,0
20230816,191300,91903222,907,907,907,907,5416
20230816,191200,91903222,907,907,907,907,0
20230816,191100,91903222,907,907,907,907,0
20230816,191000,91903222,907,907,907,907,0
20230816,190900,91903222,907,907,907,907,0
20230816,190800,91903222,907,907,907,907,0
20230816,190700,91903222,907,907,907,907,0
20230816,190600,91903222,907,907,907,907,0
20230816,190500,91903222,907,907,907,907,0
20230816,190400,91903222,907,907,907,907,0
20230816,190300,91903222,907,907,907,907,0
20230816,190200,91903222,907,907,907,907,0
20230816,190100,91903222,907,907,907,907,0
20230816,190000,91903222,907,907,907,907,0
20230816,185900,91903222,907,907,907,907,0
20230816,185800,91903222,907,907,907,907,0
20230816,185700,91903222,907,907,907,907,0
20230816,185600,91903222,907,907,907,907,0
20230816,185500,91903222,907,907,907,907,0
20230816,185400,91903222,907,907,907,907,0
20230816,185300,91903222,907,907,907,907,0
20230816,185200,91903222,907,907,907,907,0
20230816,185100,91903222,907,907,907,907,0
20230816,185000,91903222,907,907,907,907,0
20230816,184900,91903222,907,907,907,907,0
20230816,184800,91903222,907,907,907,907,0
20230816,184700,91903222,907,907,907,907,0
20230816,184600,91903222,907,907,907,907,0
20230816,184500,91903222,907,907,907,907,0
20230816,184400,91903222,907,907,907,907,0
20230816,184300,91903222,907,907,907,907,5416
20230816,184200,91903222,907,907,907,907,0
20230816,184100,91903222,907,907,907,907,0
20230816,184000,91903222,907,907,907,907,0
20230816,183900,91903222,907,907,907,907,0
20230816,183800,91903222,907,907,907,907,0
20230816,183700,91903222,907,907,907,907,0
20230816,183600,91903222,907,907,907,907,0
20230816,183500,91903222,907,907,907,907,0
20230816,183400,91903222,907,907,907,907,0
20230816,183300,91903222,907,907,907,907,0
20230816,183200,91903222,907,907,907,907,0
20230816,183100,91903222,907,907,907,907,0
20230816,183000,91903222,907,907,907,907,0
20230816,182900,91903222,907,907,907,907,0
20230816,182800,91903222,907,907,907,907,0
20230816,182700,91903222,907,907,907,907,0
20230816,182600,91903222,907,907,907,907,0
20230816,182500,91903222,907,907,907,907,0
20230816,182400,91903222,907,907,907,907,0
20230816,182300,91903222,907,907,907,907,0
20230816,182200,91903222,907,907,907,907,0
20230816,182100,91903222,907,907,907,907,0
20230816,182000,91903222,907,907,907,907,0
20230816,181900,91903222,907,907,907,907,0
20230816,181800,91903222,907,907,907,907,0
20230816,181700,91903222,907,907,907,907,0
20230816,181600,91903222,907,907,907,907,0
20230816,181500,91903222,907,907,907,907,0
20230816,181400,91903222,907,907,907,907,0
20230816,181300,91903222,907,907,907,907,5416
20230816,181200,91903222,907,907,907,907,0
20230816,181100,91903222,907,907,907,907,0
20230816,181000,91903222,907,907,907,907,0
20230816,180900,91903222,907,907,907,907,0
20230816,180800,91903222,907,907,907,907,0
20230816,180700,91903222,907,907,907,907,0
20230816,180600,91903222,907,907,907,907,0
20230816,180500,91903222,907,907,907,907,0
20230816,180400,91903222,907,907,907,907,0
20230816,180300,91903222,907,907,907,907,0
20230816,180200,91903222,907,907,907,907,0
20230816,180100,91903222,907,907,907,907,0
20230816,180000,91903222,907,907,907,907,0
20230816,175900,91903222,907,907,907,907,0
20230816,175800,91903222,907,907,907,907,0
20230816,175700,91903222,907,907,907,907,0
20230816,175600,91903222,907,907,907,907,0
20230816,175500,91903222,907,907,907,907,0
20230816,175400,91903222,907,907,907,907,0
20230816,175300,91903222,907,907,907,907,0
20230816,175200,91903222,907,907,907,907,0
20230816,175100,91903222,907,907,907,907,0
20230816,175000,91903222,907,907,907,907,0
20230816,174900,91903222,907,907,907,907,0
20230816,174800,91903222,907,907,907,907,0
20230816,174700,91903222,907,907,907,907,0
20230816,174600,91903222,907,907,907,907,0
20230816,174500,91903222,907,907,907,907,0
20230816,174400,91903222,907,907,907,907,0
20230816,174300,91903222,907,907,907,907,5416
20230816,174200,91903222,907,907,907,907,0
20230816,174100,91903222,907,907,907,907,0
20230816,174000,91903222,907,907,907,907,0
20230816,173900,91903222,907,907,907,907,0
20230816,173800,91903222,907,907,907,907,0
20230816,173700,91903222,907,907,907,907,0
20230816,173600,91903222,907,907,907,907,0
20230816,173500,91903222,907,907,907,907,0
20230816,173400,91903222,907,907,907,907,0
20230816,173300,91903222,907,907,907,907,0
20230816,173200,91903222,907,907,907,907,0
20230816,173100,91903222,907,907,907,907,0
20230816,173000,91903222,907,907,907,907,0
20230816,172900,91903222,907,907,907,907,0
20230816,172800,91903222,907,907,907,907,0
20230816,172700,91903222,907,907,907,907,0
20230816,172600,91903222,907,907,907,907,0
20230816,172500,91903222,907,907,907,907,0
20230816,172400,91903222,907,907,907,907,0
20230816,172300,91903222,907,907,907,907,0
20230816,172200,91903222,907,907,907,907,0
20230816,172100,91903222,907,907,907,907,0
20230816,172000,91903222,907,907,907,907,0
20230816,171900,91903222,907,907,907,907,0
20230816,171800,91903222,907,907,907,907,0
20230816,171700,91903222,907,907,907,907,0
20230816,171600,91903222,907,907,907,907,0
20230816,171500,91903222,907,907,907,907,0
20230816,171400,91903222,907,907,907,907,0
20230816,171300,91903222,907,907,907,907,5416
20230816,171200,91903222,907,907,907,907,0
20230816,171100,91903222,907,907,907,907,0
20230816,171000,91903222,907,907,907,907,0
20230816,170900,91903222,907,907,907,907,0
20230816,170800,91903222,907,907,907,907,0
20230816,170700,91903222,907,907,907,907,0
20230816,170600,91903222,907,907,907,907,0
20230816,170500,91903222,907,907,907,907,0
20230816,170400,91903222,907,907,907,907,0
20230816,170300,91903222,907,907,907,907,0
20230816,170200,91903222,907,907,907,907,0
20230816,170100,91903222,907,907,907,907,0
20230816,170000,91903222,907,907,907,907,0
20230816,165900,91903222,907,907,907,907,0
20230816,165800,91903222,907,907,907,907,0
20230816,165700,91903222,907,907,907,907,0
20230816,165600,91903222,907,907,907,907,0
20230816,165500,91903222,907,907,907,907,0
20230816,165400,91903222,907,907,907,907,0
20230816,165300,91903222,907,907,907,907,0
20230816,165200,91903222,907,907,907,907,0
20230816,165100,91903222,907,907,907,907,0
20230816,165000,91903222,907,907,907,907,0
20230816,164900,91903222,907,907,907,907,0
20230816,164800,91903222,907,907,907,907,0
20230816,164700,91903222,907,907,907,907,0
20230816,164600,91903222,907,907,907,907,0
20230816,164500,91903222,907,907,907,907,0
20230816,164400,91903222,907,907,907,907,0
20230816,164300,91903222,907,907,907,907,5416
20230816,164200,91903222,907,907,907,907,0
20230816,164100,91903222,907,907,907,907,0
20230816,164000,91903222,907,907,907,907,0
20230816,163900,91903222,907,907,907,907,0
20230816,163800,91903222,907,907,907,907,0
20230816,163700,91903222,907,907,907,907,0
20230816,163600,91903222,907,907,907,907,0
20230816,163500,91903222,907,907,907,907,0
20230816,163400,91903222,907,907,907,907,0
20230816,163300,91903222,907,907,907,907,0
20230816,163200,91903222,907,907,907,907,0
20230816,163100,91903222,907,907,907,907,0
20230816,163000,91903222,907,907,907,907,0
20230816,162900,91903222,907,907,907,907,0
20230816,162800,91903222,907,907,907,907,0
20230816,162700,91903222,907,907,907,907,0
20230816,162600,91903222,907,907,907,907,0
20230816,162500,91903222,907,907,907,907,0
20230816,162400,91903222,907,907,907,907,0
20230816,162300,91903222,907,907,907,907,0
20230816,162200,91903222,907,907,907,907,0
20230816,162100,91903222,907,907,907,907,0
20230816,162000,91903222,907,907,907,907,0
20230816,161900,91903222,907,907,907,907,0
20230816,161800,91903222,907,907,907,907,0
20230816,161700,91903222,907,907,907,907,0
20230816,161600,91903222,907,907,907,907,0
20230816,161500,91903222,907,907,907,907,0
20230816,161400,91903222,907,907,907,907,0
20230816,161300,91903222,907,907,907,907,5416
20230816,161200,91903222,907,907,907,907,0
20230816,161100,91903222,907,907,907,907,0
20230816,161000,91903222,907,907,907,907,0
20230816,160900,91903222,907,907,907,907,0
20230816,160800,91903222,907,907,907,907,0
20230816,160700,91903222,907,907,907,907,0
20230816,160600,91903222,907,907,907,907,0
20230816,160500,91903222,907,907,907,907,0
20230816,160400,91903222,907,907,907,907,0
20230816,160300,91903222,907,907,907,907,0
20230816,160200,91903222,907,907,907,907,0
20230816,160100,91903222,907,907,907,907,0
20230816,160000,91903222,907,907,907,907,0
20230816,155900,91903222,907,907,907,907,0
20230816,155800,91903222,907,907,907,907,0
20230816,155700,91903222,907,907,907,907,0
20230816,155600,91903222,907,907,907,907,0
20230816,155500,91903222,907,907,907,907,0
20230816,155400,91903222,907,907,907,907,0
20230816,155300,91903222,907,907,907,907,0
20230816,155200,91903222,907,907,907,907,0
20230816,155100,91903222,907,907,907,907,0
20230816,155000,91903222,907,907,907,907,0
20230816,154900,91903222,907,907,907,907,0
20230816,154800,91903222,907,907,907,907,0
20230816,154700,91903222,907,907,907,907,0
20230816,154600,91903222,907,907,907,907,0
20230816,154500,91903222,907,907,907,907,0
20230816,154400,91903222,907,907,907,907,0
20230816,154300,91903222,907,907,907,907,5416
20230816,154200,91903222,907,907,907,907,0
20230816,154100,91903222,907,907,907,907,0
20230816,154000,91903222,907,907,907,907,0
20230816,153900,91903222,907,907,907,907,0
20230816,153800,91903222,907,907,907,907,0
20230816,153700,91903222,907,907,907,907,0
20230816,153600,91903222,907,907,907,907,0
20230816,153500,91903222,907,907,907,907,0
20230816,153400,91903222,907,907,907,907,0
20230816,153300,91903222,907,907,907,907,0
20230816,153200,91903222,907,907,907,907,0
20230816,153100,91903222,907,907,907,907,0
20230816,153000,91903222,907,907,907,907,5416
20230816,152900,86990910,912,912,912,912,0
20230816,152800,86990910,912,912,912,912,0
20230816,152700,86990910,912,912,912,912,0
20230816,152600,86990910,912,912,912,912,0
20230816,152500,86990910,912,912,912,912,0
20230816,152400,86990910,912,912,912,912,0
20230816,152300,86990910,912,912,912,912,0
20230816,152200,86990910,912,912,912,912,0
20230816,152100,86990910,912,912,912,912,0
20230816,152000,86990910,912,912,912,912,0
20230816,151900,86990910,912,912,912,912,1
20230816,151800,86989998,911,911,911,911,0
20230816,151700,86989998,911,911,911,911,0
20230816,151600,86989998,911,911,911,911,111
20230816,151500,86888877,911,911,911,911,0
20230816,151400,86888877,911,911,911,911,5
20230816,151300,86884322,911,911,911,911,30
20230816,151200,86856992,911,911,911,911,0
20230816,151100,86856992,911,912,912,911,51
20230816,151000,86810530,910,910,910,910,17
20230816,150900,86795060,910,911,911,910,5540
20230816,150800,81753120,911,911,911,911,170
20230816,150700,81598250,912,912,912,912,4
20230816,150600,81594602,912,912,912,912,548
20230816,150500,81094826,912,912,912,912,0
20230816,150400,81094826,912,912,912,912,0
20230816,150300,81094826,912,912,912,912,0
20230816,150200,81094826,912,912,912,912,4
20230816,150100,81091178,912,912,912,912,0
20230816,150000,81091178,912,912,912,912,15
20230816,145900,81077498,911,911,911,911,230
20230816,145800,80867968,913,913,913,913,0
20230816,145700,80867968,913,913,913,913,0
20230816,145600,80867968,913,913,913,913,0
20230816,145500,80867968,913,913,913,913,0
20230816,145400,80867968,913,913,913,913,30
20230816,145300,80840578,911,912,912,911,800
20230816,145200,80111678,912,912,912,912,0
20230816,145100,80111678,912,912,912,912,0
20230816,145000,80111678,912,912,912,912,810
20230816,144900,79372958,910,910,910,910,0
20230816,144800,79372958,910,910,910,910,0
20230816,144700,79372958,910,910,910,910,0
20230816,144600,79372958,910,910,910,910,0
20230816,144500,79372958,910,910,910,910,0
20230816,144400,79372958,910,910,910,910,0
20230816,144300,79372958,910,910,910,910,0
20230816,144200,79372958,910,910,910,910,0
20230816,144100,79372958,910,910,910,910,0
20230816,144000,79372958,910,913,913,910,520
20230816,143900,78899414,913,913,913,913,0
20230816,143800,78899414,913,913,913,913,0
20230816,143700,78899414,913,913,913,913,94
20230816,143600,78813592,913,913,913,913,0
20230816,143500,78813592,913,913,913,913,0
20230816,143400,78813592,913,913,913,913,10
20230816,143300,78804462,913,913,913,913,0
20230816,143200,78804462,913,913,913,913,0
20230816,143100,78804462,913,913,913,913,10
20230816,143000,78795332,913,913,913,913,2
20230816,142900,78793506,913,913,913,913,5
20230816,142800,78788941,911,911,911,911,0
20230816,142700,78788941,911,911,911,911,1
20230816,142600,78788030,912,912,912,912,0
20230816,142500,78788030,912,912,912,912,0
20230816,142400,78788030,912,912,912,912,0
20230816,142300,78788030,912,912,912,912,0
20230816,142200,78788030,912,912,912,912,0
20230816,142100,78788030,912,912,912,912,0
20230816,142000,78788030,912,912,912,912,10
20230816,141900,78778910,913,913,913,913,0
20230816,141800,78778910,913,913,913,913,0
20230816,141700,78778910,913,913,913,913,30
20230816,141600,78751520,910,910,910,910,10
20230816,141500,78742420,910,910,910,910,1
20230816,141400,78741510,913,913,913,913,3
20230816,141300,78738771,913,913,913,913,0
20230816,141200,78738771,913,913,913,913,0
20230816,141100,78738771,913,913,913,913,0
20230816,141000,78738771,913,913,913,913,0
20230816,140900,78738771,913,913,913,913,0
20230816,140800,78738771,913,913,913,913,0
20230816,140700,78738771,913,913,913,913,0
20230816,140600,78738771,913,913,913,913,0
20230816,140500,78738771,913,913,913,913,500
20230816,140400,78282271,910,910,910,910,0
20230816,140300,78282271,910,910,910,910,0
20230816,140200,78282271,910,912,912,910,740
20230816,140100,77608068,912,912,912,912,0
20230816,140000,77608068,912,912,912,912,0
20230816,135900,77608068,912,912,912,912,0
20230816,135800,77608068,912,912,912,912,0
20230816,135700,77608068,912,912,912,912,0
20230816,135600,77608068,912,912,912,912,0
20230816,135500,77608068,912,912,912,912,1000
20230816,135400,76696068,912,912,912,912,0
20230816,135300,76696068,912,912,912,912,73
20230816,135200,76629492,910,910,910,910,0
20230816,135100,76629492,910,910,910,910,0
20230816,135000,76629492,910,912,912,910,70
20230816,134900,76565718,912,912,912,912,10
20230816,134800,76556598,910,910,910,910,0
20230816,134700,76556598,910,910,910,910,0
20230816,134600,76556598,910,910,910,910,999
20230816,134500,75647508,908,908,908,908,0
20230816,134400,75647508,908,908,908,908,0
20230816,134300,75647508,908,909,909,908,2600
20230816,134200,73286635,907,911,911,907,2564
20230816,134100,70956106,916,916,916,916,1
20230816,134000,70955190,911,911,911,911,0
20230816,133900,70955190,911,911,911,911,0
20230816,133800,70955190,911,911,911,911,0
20230816,133700,70955190,911,911,911,911,0
20230816,133600,70955190,911,911,911,911,0
20230816,133500,70955190,911,911,911,911,0
20230816,133400,70955190,911,911,911,911,0
20230816,133300,70955190,911,912,912,911,698
20230816,133200,70319290,915,915,915,915,0
20230816,133100,70319290,915,915,915,915,0
20230816,133000,70319290,915,915,915,915,0
20230816,132900,70319290,915,915,915,915,0
20230816,132800,70319290,915,915,915,915,0
20230816,132700,70319290,915,914,915,914,3060
20230816,132600,67519393,915,915,915,915,0
20230816,132500,67519393,915,915,915,915,0
20230816,132400,67519393,915,915,915,915,0
20230816,132300,67519393,915,915,915,915,0
20230816,132200,67519393,915,915,915,914,66
20230816,132100,67459005,916,917,917,916,34
20230816,132000,67427856,917,917,917,917,0
20230816,131900,67427856,917,917,917,917,0
20230816,131800,67427856,917,917,917,917,0
20230816,131700,67427856,917,917,917,917,0
20230816,131600,67427856,917,917,917,917,3
20230816,131500,67425105,916,916,916,916,0
20230816,131400,67425105,916,916,916,916,2
20230816,131300,67423273,916,916,916,916,0
20230816,131200,67423273,916,916,916,916,69
20230816,131100,67360069,916,916,916,916,1
20230816,131000,67359153,916,916,916,916,0
20230816,130900,67359153,916,916,916,916,0
20230816,130800,67359153,916,916,916,916,1
20230816,130700,67358237,916,916,916,916,24
20230816,130600,67336253,917,917,917,917,20
20230816,130500,67317913,916,914,916,914,100
20230816,130400,67226316,917,917,917,917,0
20230816,130300,67226316,917,916,917,916,3
20230816,130200,67223566,917,917,917,917,300
20230816,130100,66948466,917,917,917,917,1
20230816,130000,66947549,917,917,917,917,4
20230816,125900,66943881,917,917,917,917,1
20230816,125800,66942964,918,918,918,918,0
20230816,125700,66942964,918,918,918,918,3
20230816,125600,66940210,918,918,918,918,0
20230816,125500,66940210,918,918,918,918,0
20230816,125400,66940210,918,918,918,918,0
20230816,125300,66940210,918,918,918,918,0
20230816,125200,66940210,918,918,918,918,0
20230816,125100,66940210,918,918,918,918,0
20230816,125000,66940210,918,918,918,918,1
20230816,124900,66939292,909,909,909,909,0
20230816,124800,66939292,909,909,909,909,0
20230816,124700,66939292,909,909,909,909,0
20230816,124600,66939292,909,917,917,909,882
20230816,124500,66135974,917,916,917,916,13
20230816,124400,66124056,917,917,917,917,100
20230816,124300,66032356,917,917,917,917,12
20230816,124200,66021352,916,916,916,916,0
20230816,124100,66021352,916,916,916,916,0
20230816,124000,66021352,916,916,916,916,0
20230816,123900,66021352,916,916,916,916,0
20230816,123800,66021352,916,916,916,916,1
20230816,123700,66020436,917,917,917,917,178
20230816,123600,65857210,918,918,918,918,0
20230816,123500,65857210,918,918,918,918,0
20230816,123400,65857210,918,918,918,918,1
20230816,123300,65856292,917,917,917,917,0
20230816,123200,65856292,917,917,918,917,1027
20230816,123100,64913666,917,917,917,917,74
20230816,123000,64845808,909,912,912,909,1000
20230816,122900,63936401,918,918,918,908,4580
20230816,122800,59770918,919,914,919,914,1396
20230816,122700,58491962,914,914,914,914,31
20230816,122600,58463628,914,914,914,914,100
20230816,122500,58372228,914,914,914,914,0
20230816,122400,58372228,914,914,914,914,0
20230816,122300,58372228,914,914,914,914,0
20230816,122200,58372228,914,914,914,914,59
20230816,122100,58318302,914,914,914,914,0
20230816,122000,58318302,914,914,914,914,24
20230816,121900,58296366,914,917,917,914,55
20230816,121800,58245934,917,913,917,913,1833
20230816,121700,56572396,910,912,912,910,1400
20230816,121600,55296823,913,913,913,913,10
20230816,121500,55287693,913,913,913,913,0
20230816,121400,55287693,913,913,913,913,0
20230816,121300,55287693,913,913,913,913,10
20230816,121200,55278563,913,913,913,913,0
20230816,121100,55278563,913,913,913,913,0
20230816,121000,55278563,913,913,913,913,131
20230816,120900,55158960,913,913,913,913,0
20230816,120800,55158960,913,913,913,913,0
20230816,120700,55158960,913,913,913,913,0
20230816,120600,55158960,913,913,913,913,0
20230816,120500,55158960,913,913,913,913,70
20230816,120400,55095050,912,912,912,912,0
20230816,120300,55095050,912,912,912,912,0
20230816,120200,55095050,912,912,912,912,193
20230816,120100,54919034,912,912,912,912,21
20230816,120000,54899882,912,912,912,912,0
20230816,115900,54899882,912,912,912,912,21
20230816,115800,54880730,913,913,913,913,220
20230816,115700,54679870,914,914,914,914,120
20230816,115600,54570190,915,915,915,915,120
20230816,115500,54460390,916,916,916,916,0
20230816,115400,54460390,916,916,916,916,200
20230816,115300,54277190,910,910,910,910,0
20230816,115200,54277190,910,910,910,910,10
20230816,115100,54268090,910,910,910,910,0
20230816,115000,54268090,910,910,910,910,0
20230816,114900,54268090,910,910,910,910,0
20230816,114800,54268090,910,911,911,910,2454
20230816,114700,52034525,912,912,912,912,0
20230816,114600,52034525,912,912,912,912,109
20230816,114500,51935117,912,912,912,912,14
20230816,114400,51922349,913,914,914,913,6
20230816,114300,51916869,914,914,914,914,0
20230816,114200,51916869,914,915,915,914,16
20230816,114100,51902230,917,916,917,916,100
20230816,114000,51810534,915,915,915,915,1000
20230816,113900,50895534,915,915,915,915,0
20230816,113800,50895534,915,915,915,915,2
20230816,113700,50893704,917,917,917,917,128
20230816,113600,50776328,916,916,916,916,3
20230816,113500,50773580,917,917,917,917,0
20230816,113400,50773580,917,917,917,917,0
20230816,113300,50773580,917,917,917,917,1
20230816,113200,50772663,918,918,918,918,1
20230816,113100,50771745,918,918,918,918,1
20230816,113000,50770827,917,917,917,917,0
20230816,112900,50770827,917,917,917,917,0
20230816,112800,50770827,917,917,917,917,0
20230816,112700,50770827,917,917,918,917,60
20230816,112600,50715758,918,918,918,918,0
20230816,112500,50715758,918,918,918,918,0
20230816,112400,50715758,918,918,918,918,0
20230816,112300,50715758,918,918,918,918,0
20230816,112200,50715758,918,918,918,918,100
20230816,112100,50623958,918,914,918,910,1520
20230816,112000,49240217,909,909,909,909,0
20230816,111900,49240217,909,913,913,909,3831
20230816,111800,45750168,913,914,914,913,1000
20230816,111700,44836473,920,920,920,920,0
20230816,111600,44836473,920,920,920,920,1
20230816,111500,44835553,914,919,919,914,2000
20230816,111400,43005877,920,920,920,920,5
20230816,111300,43001277,919,919,919,919,22
20230816,111200,42981059,920,920,920,919,27
20230816,111100,42956243,919,919,919,919,1
20230816,111000,42955324,918,919,919,918,188
20230816,110900,42782565,919,920,920,919,387
20230816,110800,42426560,924,924,924,924,0
20230816,110700,42426560,924,924,924,924,0
20230816,110600,42426560,924,924,924,924,0
20230816,110500,42426560,924,924,924,924,0
20230816,110400,42426560,924,924,924,924,0
20230816,110300,42426560,924,924,924,924,12
20230816,110200,42415472,924,924,924,924,0
20230816,110100,42415472,924,924,924,924,0
20230816,110000,42415472,924,924,924,924,0
20230816,105900,42415472,924,924,924,924,0
20230816,105800,42415472,924,923,924,922,191
20230816,105700,42239202,924,923,925,922,351
20230816,105600,41915239,923,924,924,923,24
20230816,105500,41893082,926,926,926,926,0
20230816,105400,41893082,926,926,926,926,1
20230816,105300,41892156,923,923,923,923,1
20230816,105200,41891233,926,926,926,926,0
20230816,105100,41891233,926,923,926,923,5
20230816,105000,41886612,923,923,923,923,2
20230816,104900,41884766,922,922,922,922,61
20230816,104800,41828524,922,922,922,922,0
20230816,104700,41828524,922,922,922,922,9
20230816,104600,41820226,922,922,922,922,0
20230816,104500,41820226,922,921,922,921,2
20230816,104400,41818383,920,920,920,920,955
20230816,104300,40939783,920,920,920,920,1
20230816,104200,40938863,920,920,920,920,0
20230816,104100,40938863,920,920,920,920,0
20230816,104000,40938863,920,920,920,915,42
20230816,103900,40900404,915,916,916,915,250
20230816,103800,40671615,915,920,920,915,1073
20230816,103700,39689160,920,920,920,920,1
20230816,103600,39688240,919,919,919,919,0
20230816,103500,39688240,919,919,919,919,1950
20230816,103400,37896190,918,918,918,918,0
20230816,103300,37896190,918,918,918,918,11
20230816,103200,37886092,918,918,918,918,56
20230816,103100,37834684,918,918,918,918,0
20230816,103000,37834684,918,918,918,918,988
20230816,102900,36927700,918,918,918,918,80
20230816,102800,36854260,918,918,918,918,0
20230816,102700,36854260,918,918,918,918,6
20230816,102600,36848752,918,918,918,918,0
20230816,102500,36848752,918,918,918,918,0
20230816,102400,36848752,918,918,918,918,0
20230816,102300,36848752,918,918,918,918,0
20230816,102200,36848752,918,918,918,918,0
20230816,102100,36848752,918,918,918,918,0
20230816,102000,36848752,918,918,918,918,1
20230816,101900,36847834,913,913,913,913,0
20230816,101800,36847834,913,913,913,913,0
20230816,101700,36847834,913,913,913,913,0
20230816,101600,36847834,913,913,913,913,0
20230816,101500,36847834,913,913,913,913,0
20230816,101400,36847834,913,916,916,913,673
20230816,101300,36233351,916,916,916,916,0
20230816,101200,36233351,916,916,916,916,0
20230816,101100,36233351,916,916,916,916,0
20230816,101000,36233351,916,916,916,916,0
20230816,100900,36233351,916,916,916,916,0
20230816,100800,36233351,916,916,916,916,109
20230816,100700,36133507,916,916,916,916,51
20230816,100600,36086791,916,916,916,916,0
20230816,100500,36086791,916,916,916,916,0
20230816,100400,36086791,916,916,916,916,0
20230816,100300,36086791,916,917,917,916,2
20230816,100200,36084958,918,918,918,918,1
20230816,100100,36084040,913,913,913,913,0
20230816,100000,36084040,913,913,913,913,1420
20230816,095900,34787580,913,913,913,913,0
20230816,095800,34787580,913,913,913,913,0
20230816,095700,34787580,913,913,913,913,7
20230816,095600,34781189,912,912,912,912,0
20230816,095500,34781189,912,912,912,912,0
20230816,095400,34781189,912,912,912,912,2
20230816,095300,34779365,912,912,912,912,1345
20230816,095200,33552725,917,917,917,917,0
20230816,095100,33552725,917,917,917,917,612
20230816,095000,32991521,919,919,919,919,100
20230816,094900,32899621,919,919,919,919,0
20230816,094800,32899621,919,919,919,919,0
20230816,094700,32899621,919,919,919,919,90
20230816,094600,32816911,919,916,919,916,1003
20230816,094500,31895914,910,911,911,910,920
20230816,094400,31058504,911,915,915,911,3493
20230816,094300,27870193,915,915,915,915,113
20230816,094200,27766798,915,916,916,915,984
20230816,094100,26865574,916,917,917,916,843
20230816,094000,26092573,917,918,918,917,404
20230816,093900,25721714,919,918,919,918,76
20230816,093800,25651914,919,921,921,919,105
20230816,093700,25555229,921,919,921,919,1210
20230816,093600,24440839,918,918,918,918,340
20230816,093500,24128719,918,917,918,917,4040
20230816,093400,20420038,917,920,920,917,1823
20230816,093300,18745705,920,923,923,920,5998
20230816,093200,13216126,927,927,927,927,21
20230816,093100,13196659,922,922,922,922,17
20230816,093000,13180985,922,922,922,922,0
20230816,092900,13180985,922,922,922,922,0
20230816,092800,13180985,922,921,922,921,3359
20230816,092700,10084035,921,922,922,921,191
20230816,092600,9907935,922,922,925,922,1061
20230816,092500,8926813,922,922,922,922,118
20230816,092400,8818017,922,919,922,919,2592
20230816,092300,6430461,919,919,919,919,2
20230816,092200,6428623,918,920,920,918,191
20230816,092100,6253089,920,921,921,920,378
20230816,092000,5904964,921,921,921,921,2
20230816,091900,5903122,921,921,921,921,3
20230816,091800,5900359,922,920,922,920,1001
20230816,091700,4977537,920,920,920,920,150
20230816,091600,4839537,920,921,921,920,706
20230816,091500,4189504,922,922,922,922,1
20230816,091400,4188582,922,923,923,922,42
20230816,091300,4149857,923,923,923,923,0
20230816,091200,4149857,923,923,923,923,0
20230816,091100,4149857,923,923,923,923,0
20230816,091000,4149857,923,923,923,923,25
20230816,090900,4126782,923,923,923,923,0
20230816,090800,4126782,923,923,923,923,120
20230816,090700,4016022,923,923,923,923,30
20230816,090600,3988332,923,923,923,923,51
20230816,090500,3941259,925,927,928,925,258
20230816,090400,3702014,927,925,927,925,66
20230816,090300,3640874,925,927,927,925,61
20230816,090200,3584423,927,930,930,927,2003
20230816,090100,1726149,929,931,931,929,341
20230816,090000,1408680,936,936,936,936,1505