KissMeData/031820/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190500,399469175,755,755,755,755,4958
20230822,190400,399469175,755,755,755,755,0
20230822,190300,399469175,755,755,755,755,0
20230822,190200,399469175,755,755,755,755,0
20230822,190100,399469175,755,755,755,755,0
20230822,190000,399469175,755,755,755,755,0
20230822,185900,399469175,755,755,755,755,0
20230822,185800,399469175,755,755,755,755,0
20230822,185700,399469175,755,755,755,755,0
20230822,185600,399469175,755,755,755,755,0
20230822,185500,399469175,755,755,755,755,0
20230822,185400,399469175,755,755,755,755,0
20230822,185300,399469175,755,755,755,755,0
20230822,185200,399469175,755,755,755,755,0
20230822,185100,399469175,755,755,755,755,0
20230822,185000,399469175,755,755,755,755,0
20230822,184900,399469175,755,755,755,755,0
20230822,184800,399469175,755,755,755,755,0
20230822,184700,399469175,755,755,755,755,0
20230822,184600,399469175,755,755,755,755,0
20230822,184500,399469175,755,755,755,755,0
20230822,184400,399469175,755,755,755,755,0
20230822,184300,399469175,755,755,755,755,0
20230822,184200,399469175,755,755,755,755,0
20230822,184100,399469175,755,755,755,755,0
20230822,184000,399469175,755,755,755,755,0
20230822,183900,399469175,755,755,755,755,0
20230822,183800,399469175,755,755,755,755,0
20230822,183700,399469175,755,755,755,755,0
20230822,183600,399469175,755,755,755,755,0
20230822,183500,399469175,755,755,755,755,4958
20230822,183400,399469175,755,755,755,755,0
20230822,183300,399469175,755,755,755,755,0
20230822,183200,399469175,755,755,755,755,0
20230822,183100,399469175,755,755,755,755,0
20230822,183000,399469175,755,755,755,755,0
20230822,182900,399469175,755,755,755,755,0
20230822,182800,399469175,755,755,755,755,0
20230822,182700,399469175,755,755,755,755,0
20230822,182600,399469175,755,755,755,755,0
20230822,182500,399469175,755,755,755,755,0
20230822,182400,399469175,755,755,755,755,0
20230822,182300,399469175,755,755,755,755,0
20230822,182200,399469175,755,755,755,755,0
20230822,182100,399469175,755,755,755,755,0
20230822,182000,399469175,755,755,755,755,0
20230822,181900,399469175,755,755,755,755,0
20230822,181800,399469175,755,755,755,755,0
20230822,181700,399469175,755,755,755,755,0
20230822,181600,399469175,755,755,755,755,0
20230822,181500,399469175,755,755,755,755,0
20230822,181400,399469175,755,755,755,755,0
20230822,181300,399469175,755,755,755,755,0
20230822,181200,399469175,755,755,755,755,0
20230822,181100,399469175,755,755,755,755,0
20230822,181000,399469175,755,755,755,755,0
20230822,180900,399469175,755,755,755,755,0
20230822,180800,399469175,755,755,755,755,0
20230822,180700,399469175,755,755,755,755,0
20230822,180600,399469175,755,755,755,755,0
20230822,180500,399469175,755,755,755,755,4958
20230822,180400,399469175,755,755,755,755,0
20230822,180300,399469175,755,755,755,755,0
20230822,180200,399469175,755,755,755,755,0
20230822,180100,399469175,755,755,755,755,0
20230822,180000,399469175,755,755,755,755,0
20230822,175900,399469175,755,755,755,755,0
20230822,175800,399469175,755,755,755,755,0
20230822,175700,399469175,755,755,755,755,0
20230822,175600,399469175,755,755,755,755,0
20230822,175500,399469175,755,755,755,755,0
20230822,175400,399469175,755,755,755,755,0
20230822,175300,399469175,755,755,755,755,0
20230822,175200,399469175,755,755,755,755,0
20230822,175100,399469175,755,755,755,755,0
20230822,175000,399469175,755,755,755,755,0
20230822,174900,399469175,755,755,755,755,0
20230822,174800,399469175,755,755,755,755,0
20230822,174700,399469175,755,755,755,755,0
20230822,174600,399469175,755,755,755,755,0
20230822,174500,399469175,755,755,755,755,0
20230822,174400,399469175,755,755,755,755,0
20230822,174300,399469175,755,755,755,755,0
20230822,174200,399469175,755,755,755,755,0
20230822,174100,399469175,755,755,755,755,0
20230822,174000,399469175,755,755,755,755,0
20230822,173900,399469175,755,755,755,755,0
20230822,173800,399469175,755,755,755,755,0
20230822,173700,399469175,755,755,755,755,0
20230822,173600,399469175,755,755,755,755,0
20230822,173500,399469175,755,755,755,755,4958
20230822,173400,399469175,755,755,755,755,0
20230822,173300,399469175,755,755,755,755,0
20230822,173200,399469175,755,755,755,755,0
20230822,173100,399469175,755,755,755,755,0
20230822,173000,399469175,755,755,755,755,0
20230822,172900,399469175,755,755,755,755,0
20230822,172800,399469175,755,755,755,755,0
20230822,172700,399469175,755,755,755,755,0
20230822,172600,399469175,755,755,755,755,0
20230822,172500,399469175,755,755,755,755,0
20230822,172400,399469175,755,755,755,755,0
20230822,172300,399469175,755,755,755,755,0
20230822,172200,399469175,755,755,755,755,0
20230822,172100,399469175,755,755,755,755,0
20230822,172000,399469175,755,755,755,755,0
20230822,171900,399469175,755,755,755,755,0
20230822,171800,399469175,755,755,755,755,0
20230822,171700,399469175,755,755,755,755,0
20230822,171600,399469175,755,755,755,755,0
20230822,171500,399469175,755,755,755,755,0
20230822,171400,399469175,755,755,755,755,0
20230822,171300,399469175,755,755,755,755,0
20230822,171200,399469175,755,755,755,755,0
20230822,171100,399469175,755,755,755,755,0
20230822,171000,399469175,755,755,755,755,0
20230822,170900,399469175,755,755,755,755,0
20230822,170800,399469175,755,755,755,755,0
20230822,170700,399469175,755,755,755,755,0
20230822,170600,399469175,755,755,755,755,0
20230822,170500,399469175,755,755,755,755,4958
20230822,170400,399469175,755,755,755,755,0
20230822,170300,399469175,755,755,755,755,0
20230822,170200,399469175,755,755,755,755,0
20230822,170100,399469175,755,755,755,755,0
20230822,170000,399469175,755,755,755,755,0
20230822,165900,399469175,755,755,755,755,0
20230822,165800,399469175,755,755,755,755,0
20230822,165700,399469175,755,755,755,755,0
20230822,165600,399469175,755,755,755,755,0
20230822,165500,399469175,755,755,755,755,0
20230822,165400,399469175,755,755,755,755,0
20230822,165300,399469175,755,755,755,755,0
20230822,165200,399469175,755,755,755,755,0
20230822,165100,399469175,755,755,755,755,0
20230822,165000,399469175,755,755,755,755,0
20230822,164900,399469175,755,755,755,755,0
20230822,164800,399469175,755,755,755,755,0
20230822,164700,399469175,755,755,755,755,0
20230822,164600,399469175,755,755,755,755,0
20230822,164500,399469175,755,755,755,755,0
20230822,164400,399469175,755,755,755,755,0
20230822,164300,399469175,755,755,755,755,0
20230822,164200,399469175,755,755,755,755,0
20230822,164100,399469175,755,755,755,755,0
20230822,164000,399469175,755,755,755,755,0
20230822,163900,399469175,755,755,755,755,0
20230822,163800,399469175,755,755,755,755,0
20230822,163700,399469175,755,755,755,755,0
20230822,163600,399469175,755,755,755,755,0
20230822,163500,399469175,755,755,755,755,4958
20230822,163400,399469175,755,755,755,755,0
20230822,163300,399469175,755,755,755,755,0
20230822,163200,399469175,755,755,755,755,0
20230822,163100,399469175,755,755,755,755,0
20230822,163000,399469175,755,755,755,755,0
20230822,162900,399469175,755,755,755,755,0
20230822,162800,399469175,755,755,755,755,0
20230822,162700,399469175,755,755,755,755,0
20230822,162600,399469175,755,755,755,755,0
20230822,162500,399469175,755,755,755,755,0
20230822,162400,399469175,755,755,755,755,0
20230822,162300,399469175,755,755,755,755,0
20230822,162200,399469175,755,755,755,755,0
20230822,162100,399469175,755,755,755,755,0
20230822,162000,399469175,755,755,755,755,0
20230822,161900,399469175,755,755,755,755,0
20230822,161800,399469175,755,755,755,755,0
20230822,161700,399469175,755,755,755,755,0
20230822,161600,399469175,755,755,755,755,0
20230822,161500,399469175,755,755,755,755,0
20230822,161400,399469175,755,755,755,755,0
20230822,161300,399469175,755,755,755,755,0
20230822,161200,399469175,755,755,755,755,0
20230822,161100,399469175,755,755,755,755,0
20230822,161000,399469175,755,755,755,755,0
20230822,160900,399469175,755,755,755,755,0
20230822,160800,399469175,755,755,755,755,0
20230822,160700,399469175,755,755,755,755,0
20230822,160600,399469175,755,755,755,755,0
20230822,160500,399469175,755,755,755,755,4958
20230822,160400,399469175,755,755,755,755,0
20230822,160300,399469175,755,755,755,755,0
20230822,160200,399469175,755,755,755,755,0
20230822,160100,399469175,755,755,755,755,0
20230822,160000,399469175,755,755,755,755,0
20230822,155900,399469175,755,755,755,755,0
20230822,155800,399469175,755,755,755,755,0
20230822,155700,399469175,755,755,755,755,0
20230822,155600,399469175,755,755,755,755,0
20230822,155500,399469175,755,755,755,755,0
20230822,155400,399469175,755,755,755,755,0
20230822,155300,399469175,755,755,755,755,0
20230822,155200,399469175,755,755,755,755,0
20230822,155100,399469175,755,755,755,755,0
20230822,155000,399469175,755,755,755,755,0
20230822,154900,399469175,755,755,755,755,0
20230822,154800,399469175,755,755,755,755,0
20230822,154700,399469175,755,755,755,755,0
20230822,154600,399469175,755,755,755,755,0
20230822,154500,399469175,755,755,755,755,0
20230822,154400,399469175,755,755,755,755,0
20230822,154300,399469175,755,755,755,755,0
20230822,154200,399469175,755,755,755,755,0
20230822,154100,399469175,755,755,755,755,0
20230822,154000,399469175,755,755,755,755,0
20230822,153900,399469175,755,755,755,755,0
20230822,153800,399469175,755,755,755,755,0
20230822,153700,399469175,755,755,755,755,0
20230822,153600,399469175,755,755,755,755,0
20230822,153500,399469175,755,755,755,755,4958
20230822,153400,399469175,755,755,755,755,0
20230822,153300,399469175,755,755,755,755,0
20230822,153200,399469175,755,755,755,755,0
20230822,153100,399469175,755,755,755,755,0
20230822,153000,399469175,755,755,755,755,4958
20230822,152900,395725885,755,755,755,755,0
20230822,152800,395725885,755,755,755,755,0
20230822,152700,395725885,755,755,755,755,0
20230822,152600,395725885,755,755,755,755,0
20230822,152500,395725885,755,755,755,755,0
20230822,152400,395725885,755,755,755,755,0
20230822,152300,395725885,755,755,755,755,0
20230822,152200,395725885,755,755,755,755,0
20230822,152100,395725885,755,755,755,755,0
20230822,152000,395725885,755,755,755,755,0
20230822,151900,395725885,755,754,755,754,421
20230822,151800,395408051,751,751,755,751,10120
20230822,151700,387768921,751,751,751,751,0
20230822,151600,387768921,751,751,751,751,33
20230822,151500,387744138,751,751,751,751,2
20230822,151400,387742636,752,752,752,752,300
20230822,151300,387517036,753,751,753,751,158
20230822,151200,387398252,752,751,752,751,500
20230822,151100,387022290,748,749,749,748,1607
20230822,151000,385818833,751,750,751,750,1076
20230822,150900,385011832,751,751,751,751,4
20230822,150800,385008828,750,750,750,750,5
20230822,150700,385005078,750,750,750,750,5
20230822,150600,385001328,751,751,751,751,140
20230822,150500,384896188,751,751,751,751,5
20230822,150400,384892433,751,750,751,750,54
20230822,150300,384851932,750,750,750,750,54
20230822,150200,384811432,750,750,752,750,1393
20230822,150100,383766675,751,750,751,750,64
20230822,150000,383718665,751,750,751,750,55
20230822,145900,383677369,752,750,752,750,17
20230822,145800,383664608,751,750,751,750,222
20230822,145700,383498028,750,750,750,750,13
20230822,145600,383488278,751,751,751,751,355
20230822,145500,383221673,751,751,751,751,10
20230822,145400,383214163,751,750,751,750,9
20230822,145300,383207412,751,750,751,750,58
20230822,145200,383163911,750,752,752,750,155
20230822,145100,383047461,752,752,752,752,1423
20230822,145000,381977365,754,754,754,754,0
20230822,144900,381977365,754,754,754,754,2
20230822,144800,381975857,750,750,750,750,632
20230822,144700,381501857,750,750,750,750,251
20230822,144600,381313607,750,750,750,750,18841
20230822,144500,367182857,750,750,750,750,0
20230822,144400,367182857,750,750,750,750,3705
20230822,144300,364404107,750,750,750,750,4964
20230822,144200,360681107,750,750,750,750,0
20230822,144100,360681107,750,750,750,750,46
20230822,144000,360646607,751,751,751,751,2
20230822,143900,360645105,752,750,752,750,1268
20230822,143800,359694033,750,750,750,750,152
20230822,143700,359580033,751,750,751,750,400
20230822,143600,359279787,751,751,751,750,341
20230822,143500,359023869,750,750,750,750,494
20230822,143400,358653369,751,750,751,750,793
20230822,143300,358058419,750,751,751,750,8386
20230822,143200,351765551,751,753,753,751,445
20230822,143100,351431254,751,751,751,751,650
20230822,143000,350943104,751,752,754,751,1122
20230822,142900,350100422,752,751,752,751,82
20230822,142800,350038766,751,753,753,751,179
20230822,142700,349904227,753,751,753,751,40
20230822,142600,349874185,751,753,753,751,4601
20230822,142500,346417741,753,753,753,753,0
20230822,142400,346417741,753,753,753,753,0
20230822,142300,346417741,753,753,753,753,0
20230822,142200,346417741,753,753,753,753,0
20230822,142100,346417741,753,753,753,753,5
20230822,142000,346413976,753,753,753,753,0
20230822,141900,346413976,753,753,753,753,3
20230822,141800,346411717,752,752,752,752,10
20230822,141700,346404197,753,753,753,753,173
20230822,141600,346273928,753,753,753,753,64
20230822,141500,346225736,752,752,752,752,716
20230822,141400,345687304,752,753,753,752,285
20230822,141300,345472983,753,753,753,753,200
20230822,141200,345322383,752,752,752,752,0
20230822,141100,345322383,752,752,752,752,6
20230822,141000,345317871,753,753,753,752,21
20230822,140900,345302068,754,754,754,754,142
20230822,140800,345195000,754,752,754,752,164
20230822,140700,345071464,752,752,752,752,0
20230822,140600,345071464,752,752,752,752,0
20230822,140500,345071464,752,752,754,752,428
20230822,140400,344749604,752,752,752,752,38
20230822,140300,344721028,752,752,752,752,282
20230822,140200,344508964,754,754,754,754,100
20230822,140100,344433564,754,754,754,754,0
20230822,140000,344433564,754,754,754,754,8
20230822,135900,344427532,754,754,754,754,1
20230822,135800,344426778,755,755,755,755,0
20230822,135700,344426778,755,755,755,755,0
20230822,135600,344426778,755,755,755,755,141
20230822,135500,344320323,755,755,755,755,0
20230822,135400,344320323,755,755,755,755,0
20230822,135300,344320323,755,752,755,751,12155
20230822,135200,335191125,755,755,755,755,200
20230822,135100,335040125,756,756,756,756,0
20230822,135000,335040125,756,756,756,756,0
20230822,134900,335040125,756,755,756,755,2
20230822,134800,335038614,752,753,753,752,6167
20230822,134700,330400304,756,756,756,756,0
20230822,134600,330400304,756,755,756,755,187
20230822,134500,330259116,755,755,755,755,0
20230822,134400,330259116,755,755,755,755,0
20230822,134300,330259116,755,755,755,755,0
20230822,134200,330259116,755,753,755,753,4182
20230822,134100,327110068,756,756,756,756,0
20230822,134000,327110068,756,756,756,756,3
20230822,133900,327107800,756,755,756,755,2
20230822,133800,327106289,756,754,756,753,302
20230822,133700,326878872,756,756,756,756,0
20230822,133600,326878872,756,756,756,756,137
20230822,133500,326775300,756,756,756,756,0
20230822,133400,326775300,756,756,756,756,0
20230822,133300,326775300,756,756,756,756,0
20230822,133200,326775300,756,755,756,755,4582
20230822,133100,323315889,755,755,755,755,0
20230822,133000,323315889,755,753,755,753,55
20230822,132900,323274472,755,755,755,755,8
20230822,132800,323268432,754,754,754,754,105
20230822,132700,323189262,755,754,755,754,6628
20230822,132600,318191744,756,754,756,754,142
20230822,132500,318084395,756,754,756,754,3
20230822,132400,318082129,756,755,756,755,31
20230822,132300,318058713,755,755,755,755,2
20230822,132200,318057203,755,755,755,755,35
20230822,132100,318030778,756,755,756,755,35
20230822,132000,318004352,756,755,756,755,941
20230822,131900,317293894,755,755,755,755,1
20230822,131800,317293139,756,755,756,755,133
20230822,131700,317192723,755,756,757,755,1536
20230822,131600,316031532,757,756,757,756,2075
20230822,131500,314462831,758,758,758,758,0
20230822,131400,314462831,758,756,758,756,44
20230822,131300,314429541,756,758,758,756,71
20230822,131200,314375763,758,757,758,757,507
20230822,131100,313991963,757,756,757,756,3
20230822,131000,313989694,756,758,758,756,135
20230822,130900,313887626,757,758,758,757,1384
20230822,130800,312839935,757,757,757,757,2199
20230822,130700,311175292,757,757,757,757,0
20230822,130600,311175292,757,758,758,757,1141
20230822,130500,310311414,758,758,758,758,2
20230822,130400,310309898,758,758,758,758,2
20230822,130300,310308382,758,758,758,758,205
20230822,130200,310152992,758,758,758,758,10
20230822,130100,310145412,758,757,758,757,542
20230822,130000,309734818,758,758,758,758,5
20230822,125900,309731028,757,758,758,757,4012
20230822,125800,306693932,758,758,758,758,150
20230822,125700,306580232,757,757,757,757,9200
20230822,125600,299615832,758,758,758,758,156
20230822,125500,299497584,758,758,758,758,100
20230822,125400,299421784,758,758,758,758,0
20230822,125300,299421784,758,758,758,758,1
20230822,125200,299421026,758,759,759,758,122
20230822,125100,299328549,758,758,759,758,205
20230822,125000,299173155,759,759,759,759,0
20230822,124900,299173155,759,759,759,759,0
20230822,124800,299173155,759,759,759,759,6
20230822,124700,299168601,759,759,759,759,0
20230822,124600,299168601,759,759,759,759,147
20230822,124500,299057028,759,759,759,759,1949
20230822,124400,297577737,758,758,758,758,0
20230822,124300,297577737,758,758,758,758,12
20230822,124200,297568641,758,758,758,758,215
20230822,124100,297405671,758,758,758,758,3945
20230822,124000,294415361,759,759,759,759,2
20230822,123900,294413843,759,759,759,759,2
20230822,123800,294412325,758,759,759,758,18
20230822,123700,294398678,759,758,759,758,502
20230822,123600,294018161,759,759,759,759,144
20230822,123500,293908865,759,759,759,759,0
20230822,123400,293908865,759,759,759,759,0
20230822,123300,293908865,759,759,759,759,0
20230822,123200,293908865,759,759,759,759,10
20230822,123100,293901275,759,758,759,757,1311
20230822,123000,292907854,759,759,759,759,0
20230822,122900,292907854,759,759,759,759,0
20230822,122800,292907854,759,759,759,759,19
20230822,122700,292893433,759,759,759,759,142
20230822,122600,292785655,759,759,759,759,10
20230822,122500,292778065,758,758,758,758,680
20230822,122400,292262625,758,758,758,758,0
20230822,122300,292262625,758,758,758,758,0
20230822,122200,292262625,758,758,758,758,0
20230822,122100,292262625,758,759,759,758,234
20230822,122000,292085252,758,758,758,758,26
20230822,121900,292065544,759,759,759,759,0
20230822,121800,292065544,759,759,759,759,0
20230822,121700,292065544,759,759,759,759,182
20230822,121600,291927406,758,758,758,758,1
20230822,121500,291926648,759,759,759,759,3
20230822,121400,291924371,758,758,758,758,10
20230822,121300,291916791,759,759,759,759,21
20230822,121200,291900852,759,759,759,759,0
20230822,121100,291900852,759,759,759,759,0
20230822,121000,291900852,759,759,759,759,5
20230822,120900,291897057,759,759,759,759,8
20230822,120800,291890985,759,759,759,759,2
20230822,120700,291889467,759,758,759,758,40
20230822,120600,291859127,759,759,759,759,139
20230822,120500,291753626,759,758,759,758,307
20230822,120400,291520913,759,759,759,759,1
20230822,120300,291520154,758,758,758,758,0
20230822,120200,291520154,758,758,758,758,0
20230822,120100,291520154,758,758,758,758,1500
20230822,120000,290383154,759,759,759,759,3
20230822,115900,290380877,759,759,759,759,5
20230822,115800,290377082,758,759,759,758,17
20230822,115700,290364180,760,760,760,760,0
20230822,115600,290364180,760,759,760,759,225
20230822,115500,290193403,759,759,760,759,2156
20230822,115400,288556998,760,759,760,759,833
20230822,115300,287924750,759,759,759,759,62
20230822,115200,287877692,758,758,758,758,0
20230822,115100,287877692,758,758,758,758,375
20230822,115000,287593442,759,759,759,759,2
20230822,114900,287591924,759,760,760,759,4363
20230822,114800,284277357,760,760,760,760,172
20230822,114700,284146637,760,760,760,760,0
20230822,114600,284146637,760,760,760,760,151
20230822,114500,284031877,760,760,760,760,43
20230822,114400,283999197,760,760,760,760,300
20230822,114300,283771197,760,759,760,759,255
20230822,114200,283577651,759,759,759,759,0
20230822,114100,283577651,759,759,759,759,0
20230822,114000,283577651,759,759,759,759,750
20230822,113900,283008401,760,760,760,760,0
20230822,113800,283008401,760,760,760,760,0
20230822,113700,283008401,760,759,760,759,4189
20230822,113600,279828937,759,758,759,758,9739
20230822,113500,272438125,758,758,758,758,34
20230822,113400,272412353,758,758,758,758,1
20230822,113300,272411595,756,756,756,756,100
20230822,113200,272335995,758,758,758,758,0
20230822,113100,272335995,758,757,758,757,287
20230822,113000,272118719,758,758,758,758,0
20230822,112900,272118719,758,758,758,758,0
20230822,112800,272118719,758,758,758,758,0
20230822,112700,272118719,758,757,758,757,1735
20230822,112600,270805323,757,757,757,757,147
20230822,112500,270694044,757,757,758,757,611
20230822,112400,270231509,758,758,758,758,20
20230822,112300,270216349,758,758,758,758,10
20230822,112200,270208769,758,758,758,758,0
20230822,112100,270208769,758,758,758,758,0
20230822,112000,270208769,758,758,758,758,0
20230822,111900,270208769,758,758,758,758,44
20230822,111800,270175417,758,755,758,754,13001
20230822,111700,260372329,758,758,758,758,0
20230822,111600,260372329,758,758,758,758,145
20230822,111500,260262419,758,758,758,758,9
20230822,111400,260255597,758,758,758,758,0
20230822,111300,260255597,758,758,758,758,0
20230822,111200,260255597,758,755,758,755,201
20230822,111100,260103839,758,754,758,754,2
20230822,111000,260102327,758,758,758,758,0
20230822,110900,260102327,758,757,758,757,2
20230822,110800,260100812,758,758,758,758,2
20230822,110700,260099296,758,758,758,758,200
20230822,110600,259947696,759,759,759,754,5147
20230822,110500,256066123,759,759,759,759,1
20230822,110400,256065364,759,756,759,755,5004
20230822,110300,252284369,759,759,759,759,0
20230822,110200,252284369,759,759,759,759,0
20230822,110100,252284369,759,759,759,759,0
20230822,110000,252284369,759,759,759,759,0
20230822,105900,252284369,759,759,759,759,0
20230822,105800,252284369,759,759,759,759,1
20230822,105700,252283610,759,759,759,759,7
20230822,105600,252278297,759,758,759,758,140
20230822,105500,252172038,759,759,759,759,0
20230822,105400,252172038,759,759,759,759,0
20230822,105300,252172038,759,755,759,755,141
20230822,105200,252065419,759,759,759,759,0
20230822,105100,252065419,759,756,759,756,7086
20230822,105000,246708400,757,758,759,757,1556
20230822,104900,245529714,759,759,759,759,1
20230822,104800,245528955,759,759,759,759,3000
20230822,104700,243251955,759,759,759,759,553
20230822,104600,242832228,759,758,759,758,103
20230822,104500,242754151,759,759,759,759,0
20230822,104400,242754151,759,759,759,759,0
20230822,104300,242754151,759,759,759,759,194
20230822,104200,242606905,760,760,760,759,32
20230822,104100,242582586,761,761,761,761,0
20230822,104000,242582586,761,760,761,760,499
20230822,103900,242202883,761,761,761,761,2
20230822,103800,242201361,761,761,761,761,5
20230822,103700,242197556,761,761,761,759,639
20230822,103600,241711280,761,760,761,760,1698
20230822,103500,240419103,761,760,761,760,7679
20230822,103400,234583060,760,760,760,760,0
20230822,103300,234583060,760,759,760,759,815
20230822,103200,233964261,760,760,760,760,0
20230822,103100,233964261,760,759,760,759,745
20230822,103000,233398805,759,755,759,755,409
20230822,102900,233089222,759,757,759,757,12064
20230822,102800,223948597,757,757,757,757,0
20230822,102700,223948597,757,757,757,757,13
20230822,102600,223938756,757,755,757,755,24144
20230822,102500,205682729,755,755,755,755,2
20230822,102400,205681219,755,755,755,755,7
20230822,102300,205675934,755,755,755,755,278
20230822,102200,205466044,755,755,755,755,0
20230822,102100,205466044,755,755,755,755,7
20230822,102000,205460759,755,755,755,755,1
20230822,101900,205460004,755,753,755,753,1622
20230822,101800,204238632,755,755,755,755,10
20230822,101700,204231082,755,755,755,755,0
20230822,101600,204231082,755,754,755,754,156
20230822,101500,204113457,754,754,754,754,5
20230822,101400,204109687,754,754,754,754,15
20230822,101300,204098377,754,754,754,754,33
20230822,101200,204073495,754,754,754,754,60
20230822,101100,204028255,755,754,755,754,254
20230822,101000,203836733,752,755,755,752,6670
20230822,100900,198817469,755,755,755,755,0
20230822,100800,198817469,755,755,755,755,4
20230822,100700,198814449,755,754,755,754,18
20230822,100600,198800870,755,755,755,755,152
20230822,100500,198686110,755,755,755,755,0
20230822,100400,198686110,755,755,755,755,0
20230822,100300,198686110,755,755,755,754,69
20230822,100200,198634070,755,755,755,755,0
20230822,100100,198634070,755,755,755,755,0
20230822,100000,198634070,755,754,755,754,7852
20230822,095900,192713661,754,754,754,754,0
20230822,095800,192713661,754,753,754,752,101
20230822,095700,192637706,754,754,754,754,149
20230822,095600,192525360,754,753,754,753,13
20230822,095500,192515567,754,753,754,753,9
20230822,095400,192508789,754,753,754,751,231
20230822,095300,192335282,754,754,754,754,0
20230822,095200,192335282,754,754,755,754,9
20230822,095100,192328494,755,754,755,754,108
20230822,095000,192247055,755,755,755,755,1000
20230822,094900,191492055,755,756,756,755,2
20230822,094800,191490544,757,756,757,756,697
20230822,094700,190963208,757,754,757,754,6529
20230822,094600,186035858,754,754,754,754,147
20230822,094500,185925020,754,752,754,751,11010
20230822,094400,177646482,752,752,752,751,332
20230822,094300,177396918,751,752,752,751,4691
20230822,094200,173869486,754,751,754,751,205
20230822,094100,173715516,754,754,754,754,0
20230822,094000,173715516,754,754,754,751,20
20230822,093900,173700457,751,754,754,751,301
20230822,093800,173474403,752,754,754,752,691
20230822,093700,172953499,753,753,753,753,55
20230822,093600,172912084,754,753,754,753,1363
20230822,093500,171884458,754,751,754,751,517
20230822,093400,171496176,754,752,754,752,1331
20230822,093300,170495262,754,753,754,753,61
20230822,093200,170449311,753,753,753,753,1332
20230822,093100,169446315,754,754,754,754,11
20230822,093000,169438021,754,754,755,750,10097
20230822,092900,161864884,750,752,752,750,10019
20230822,092800,154348887,755,754,755,754,4
20230822,092700,154345870,755,755,755,752,1068
20230822,092600,153542008,755,756,756,755,706
20230822,092500,153008834,756,756,756,755,34
20230822,092400,152983131,756,756,756,754,504
20230822,092300,152602111,757,757,757,757,0
20230822,092200,152602111,757,756,757,756,5512
20230822,092100,148432602,757,756,757,756,2012
20230822,092000,146911518,756,756,756,756,11
20230822,091900,146903202,756,756,756,756,0
20230822,091800,146903202,756,757,757,753,2102
20230822,091700,145319978,757,756,757,756,1074
20230822,091600,144507682,757,753,757,753,1535
20230822,091500,143350340,756,756,756,756,5
20230822,091400,143346560,756,756,756,756,265
20230822,091300,143146220,757,753,757,753,11461
20230822,091200,134505272,753,753,753,752,6912
20230822,091100,129300836,752,753,753,744,74363
20230822,091000,73920576,754,754,754,754,703
20230822,090900,73390514,754,755,757,754,2974
20230822,090800,71142821,755,754,755,754,5102
20230822,090700,67295812,754,754,754,754,14
20230822,090600,67285256,754,753,754,753,132
20230822,090500,67185859,754,752,754,751,106
20230822,090400,67106234,753,754,754,753,3387
20230822,090300,64553949,754,757,758,754,8599
20230822,090200,58069942,758,757,758,756,5366
20230822,090100,54007891,756,752,756,752,9194
20230822,090000,47066882,745,744,755,744,63239