KissMeData/008600/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184700,23250776,507,507,507,507,1024
20230809,184600,23250776,507,507,507,507,0
20230809,184500,23250776,507,507,507,507,0
20230809,184400,23250776,507,507,507,507,0
20230809,184300,23250776,507,507,507,507,0
20230809,184200,23250776,507,507,507,507,0
20230809,184100,23250776,507,507,507,507,0
20230809,184000,23250776,507,507,507,507,0
20230809,183900,23250776,507,507,507,507,0
20230809,183800,23250776,507,507,507,507,0
20230809,183700,23250776,507,507,507,507,0
20230809,183600,23250776,507,507,507,507,0
20230809,183500,23250776,507,507,507,507,0
20230809,183400,23250776,507,507,507,507,0
20230809,183300,23250776,507,507,507,507,0
20230809,183200,23250776,507,507,507,507,0
20230809,183100,23250776,507,507,507,507,0
20230809,183000,23250776,507,507,507,507,0
20230809,182900,23250776,507,507,507,507,0
20230809,182800,23250776,507,507,507,507,0
20230809,182700,23250776,507,507,507,507,0
20230809,182600,23250776,507,507,507,507,0
20230809,182500,23250776,507,507,507,507,0
20230809,182400,23250776,507,507,507,507,0
20230809,182300,23250776,507,507,507,507,0
20230809,182200,23250776,507,507,507,507,0
20230809,182100,23250776,507,507,507,507,0
20230809,182000,23250776,507,507,507,507,0
20230809,181900,23250776,507,507,507,507,0
20230809,181800,23250776,507,507,507,507,0
20230809,181700,23250776,507,507,507,507,1024
20230809,181600,23250776,507,507,507,507,0
20230809,181500,23250776,507,507,507,507,0
20230809,181400,23250776,507,507,507,507,0
20230809,181300,23250776,507,507,507,507,0
20230809,181200,23250776,507,507,507,507,0
20230809,181100,23250776,507,507,507,507,0
20230809,181000,23250776,507,507,507,507,0
20230809,180900,23250776,507,507,507,507,0
20230809,180800,23250776,507,507,507,507,0
20230809,180700,23250776,507,507,507,507,0
20230809,180600,23250776,507,507,507,507,0
20230809,180500,23250776,507,507,507,507,0
20230809,180400,23250776,507,507,507,507,0
20230809,180300,23250776,507,507,507,507,0
20230809,180200,23250776,507,507,507,507,0
20230809,180100,23250776,507,507,507,507,0
20230809,180000,23250776,507,507,507,507,0
20230809,175900,23250776,507,507,507,507,0
20230809,175800,23250776,507,507,507,507,0
20230809,175700,23250776,507,507,507,507,0
20230809,175600,23250776,507,507,507,507,0
20230809,175500,23250776,507,507,507,507,0
20230809,175400,23250776,507,507,507,507,0
20230809,175300,23250776,507,507,507,507,0
20230809,175200,23250776,507,507,507,507,0
20230809,175100,23250776,507,507,507,507,0
20230809,175000,23250776,507,507,507,507,0
20230809,174900,23250776,507,507,507,507,0
20230809,174800,23250776,507,507,507,507,0
20230809,174700,23250776,507,507,507,507,1024
20230809,174600,23250776,507,507,507,507,0
20230809,174500,23250776,507,507,507,507,0
20230809,174400,23250776,507,507,507,507,0
20230809,174300,23250776,507,507,507,507,0
20230809,174200,23250776,507,507,507,507,0
20230809,174100,23250776,507,507,507,507,0
20230809,174000,23250776,507,507,507,507,0
20230809,173900,23250776,507,507,507,507,0
20230809,173800,23250776,507,507,507,507,0
20230809,173700,23250776,507,507,507,507,0
20230809,173600,23250776,507,507,507,507,0
20230809,173500,23250776,507,507,507,507,0
20230809,173400,23250776,507,507,507,507,0
20230809,173300,23250776,507,507,507,507,0
20230809,173200,23250776,507,507,507,507,0
20230809,173100,23250776,507,507,507,507,0
20230809,173000,23250776,507,507,507,507,0
20230809,172900,23250776,507,507,507,507,0
20230809,172800,23250776,507,507,507,507,0
20230809,172700,23250776,507,507,507,507,0
20230809,172600,23250776,507,507,507,507,0
20230809,172500,23250776,507,507,507,507,0
20230809,172400,23250776,507,507,507,507,0
20230809,172300,23250776,507,507,507,507,0
20230809,172200,23250776,507,507,507,507,0
20230809,172100,23250776,507,507,507,507,0
20230809,172000,23250776,507,507,507,507,0
20230809,171900,23250776,507,507,507,507,0
20230809,171800,23250776,507,507,507,507,0
20230809,171700,23250776,507,507,507,507,1024
20230809,171600,23250776,507,507,507,507,0
20230809,171500,23250776,507,507,507,507,0
20230809,171400,23250776,507,507,507,507,0
20230809,171300,23250776,507,507,507,507,0
20230809,171200,23250776,507,507,507,507,0
20230809,171100,23250776,507,507,507,507,0
20230809,171000,23250776,507,507,507,507,0
20230809,170900,23250776,507,507,507,507,0
20230809,170800,23250776,507,507,507,507,0
20230809,170700,23250776,507,507,507,507,0
20230809,170600,23250776,507,507,507,507,0
20230809,170500,23250776,507,507,507,507,0
20230809,170400,23250776,507,507,507,507,0
20230809,170300,23250776,507,507,507,507,0
20230809,170200,23250776,507,507,507,507,0
20230809,170100,23250776,507,507,507,507,0
20230809,170000,23250776,507,507,507,507,0
20230809,165900,23250776,507,507,507,507,0
20230809,165800,23250776,507,507,507,507,0
20230809,165700,23250776,507,507,507,507,0
20230809,165600,23250776,507,507,507,507,0
20230809,165500,23250776,507,507,507,507,0
20230809,165400,23250776,507,507,507,507,0
20230809,165300,23250776,507,507,507,507,0
20230809,165200,23250776,507,507,507,507,0
20230809,165100,23250776,507,507,507,507,0
20230809,165000,23250776,507,507,507,507,0
20230809,164900,23250776,507,507,507,507,0
20230809,164800,23250776,507,507,507,507,0
20230809,164700,23250776,507,507,507,507,1024
20230809,164600,23250776,507,507,507,507,0
20230809,164500,23250776,507,507,507,507,0
20230809,164400,23250776,507,507,507,507,0
20230809,164300,23250776,507,507,507,507,0
20230809,164200,23250776,507,507,507,507,0
20230809,164100,23250776,507,507,507,507,0
20230809,164000,23250776,507,507,507,507,0
20230809,163900,23250776,507,507,507,507,0
20230809,163800,23250776,507,507,507,507,0
20230809,163700,23250776,507,507,507,507,0
20230809,163600,23250776,507,507,507,507,0
20230809,163500,23250776,507,507,507,507,0
20230809,163400,23250776,507,507,507,507,0
20230809,163300,23250776,507,507,507,507,0
20230809,163200,23250776,507,507,507,507,0
20230809,163100,23250776,507,507,507,507,0
20230809,163000,23250776,507,507,507,507,0
20230809,162900,23250776,507,507,507,507,0
20230809,162800,23250776,507,507,507,507,0
20230809,162700,23250776,507,507,507,507,0
20230809,162600,23250776,507,507,507,507,0
20230809,162500,23250776,507,507,507,507,0
20230809,162400,23250776,507,507,507,507,0
20230809,162300,23250776,507,507,507,507,0
20230809,162200,23250776,507,507,507,507,0
20230809,162100,23250776,507,507,507,507,0
20230809,162000,23250776,507,507,507,507,0
20230809,161900,23250776,507,507,507,507,0
20230809,161800,23250776,507,507,507,507,0
20230809,161700,23250776,507,507,507,507,1024
20230809,161600,23250776,507,507,507,507,0
20230809,161500,23250776,507,507,507,507,0
20230809,161400,23250776,507,507,507,507,0
20230809,161300,23250776,507,507,507,507,0
20230809,161200,23250776,507,507,507,507,0
20230809,161100,23250776,507,507,507,507,0
20230809,161000,23250776,507,507,507,507,0
20230809,160900,23250776,507,507,507,507,0
20230809,160800,23250776,507,507,507,507,0
20230809,160700,23250776,507,507,507,507,0
20230809,160600,23250776,507,507,507,507,0
20230809,160500,23250776,507,507,507,507,0
20230809,160400,23250776,507,507,507,507,0
20230809,160300,23250776,507,507,507,507,0
20230809,160200,23250776,507,507,507,507,0
20230809,160100,23250776,507,507,507,507,0
20230809,160000,23250776,507,507,507,507,0
20230809,155900,23250776,507,507,507,507,0
20230809,155800,23250776,507,507,507,507,0
20230809,155700,23250776,507,507,507,507,0
20230809,155600,23250776,507,507,507,507,0
20230809,155500,23250776,507,507,507,507,0
20230809,155400,23250776,507,507,507,507,0
20230809,155300,23250776,507,507,507,507,0
20230809,155200,23250776,507,507,507,507,0
20230809,155100,23250776,507,507,507,507,0
20230809,155000,23250776,507,507,507,507,0
20230809,154900,23250776,507,507,507,507,0
20230809,154800,23250776,507,507,507,507,0
20230809,154700,23250776,507,507,507,507,1024
20230809,154600,23250776,507,507,507,507,0
20230809,154500,23250776,507,507,507,507,0
20230809,154400,23250776,507,507,507,507,0
20230809,154300,23250776,507,507,507,507,0
20230809,154200,23250776,507,507,507,507,0
20230809,154100,23250776,507,507,507,507,0
20230809,154000,23250776,507,507,507,507,0
20230809,153900,23250776,507,507,507,507,0
20230809,153800,23250776,507,507,507,507,0
20230809,153700,23250776,507,507,507,507,0
20230809,153600,23250776,507,507,507,507,0
20230809,153500,23250776,507,507,507,507,0
20230809,153400,23250776,507,507,507,507,0
20230809,153300,23250776,507,507,507,507,0
20230809,153200,23250776,507,507,507,507,0
20230809,153100,23250776,507,507,507,507,0
20230809,153000,23250776,507,507,507,507,1024
20230809,152900,22731608,508,508,508,508,0
20230809,152800,22731608,508,508,508,508,0
20230809,152700,22731608,508,508,508,508,0
20230809,152600,22731608,508,508,508,508,0
20230809,152500,22731608,508,508,508,508,0
20230809,152400,22731608,508,508,508,508,0
20230809,152300,22731608,508,508,508,508,0
20230809,152200,22731608,508,508,508,508,0
20230809,152100,22731608,508,508,508,508,0
20230809,152000,22731608,508,508,508,508,0
20230809,151900,22731608,508,508,508,508,0
20230809,151800,22731608,508,508,508,508,0
20230809,151700,22731608,508,508,508,508,0
20230809,151600,22731608,508,508,508,508,0
20230809,151500,22731608,508,508,508,508,0
20230809,151400,22731608,508,508,508,508,1
20230809,151300,22731100,507,507,507,507,4
20230809,151200,22729072,507,507,507,507,7
20230809,151100,22725523,508,508,508,508,0
20230809,151000,22725523,508,508,508,508,0
20230809,150900,22725523,508,508,508,508,0
20230809,150800,22725523,508,508,508,508,0
20230809,150700,22725523,508,508,508,508,0
20230809,150600,22725523,508,508,508,508,324
20230809,150500,22560931,508,508,508,508,0
20230809,150400,22560931,508,508,508,508,0
20230809,150300,22560931,508,508,508,508,0
20230809,150200,22560931,508,508,508,508,0
20230809,150100,22560931,508,508,508,508,0
20230809,150000,22560931,508,507,508,507,46
20230809,145900,22537608,507,507,507,507,100
20230809,145800,22486908,507,507,507,507,0
20230809,145700,22486908,507,507,507,507,1
20230809,145600,22486401,507,507,507,507,0
20230809,145500,22486401,507,507,507,507,1
20230809,145400,22485894,507,507,507,507,501
20230809,145300,22231887,507,507,507,507,0
20230809,145200,22231887,507,507,507,507,0
20230809,145100,22231887,507,507,507,507,0
20230809,145000,22231887,507,507,507,507,0
20230809,144900,22231887,507,507,507,507,0
20230809,144800,22231887,507,507,507,507,0
20230809,144700,22231887,507,507,507,507,4
20230809,144600,22229859,507,507,507,507,0
20230809,144500,22229859,507,505,507,505,55
20230809,144400,22202029,505,505,505,505,0
20230809,144300,22202029,505,505,505,505,0
20230809,144200,22202029,505,505,505,505,1
20230809,144100,22201524,506,506,506,506,20
20230809,144000,22191404,505,505,505,505,1000
20230809,143900,21686404,505,505,505,505,1001
20230809,143800,21180899,507,507,507,507,0
20230809,143700,21180899,507,507,507,507,0
20230809,143600,21180899,507,507,507,507,0
20230809,143500,21180899,507,507,507,507,2
20230809,143400,21179885,507,507,507,507,0
20230809,143300,21179885,507,507,507,507,0
20230809,143200,21179885,507,507,507,507,0
20230809,143100,21179885,507,507,507,507,2
20230809,143000,21178871,507,507,507,507,5
20230809,142900,21176336,507,507,507,507,189
20230809,142800,21080513,507,507,507,507,294
20230809,142700,20931455,507,507,507,507,0
20230809,142600,20931455,507,507,507,507,0
20230809,142500,20931455,507,507,507,507,0
20230809,142400,20931455,507,507,507,507,0
20230809,142300,20931455,507,507,507,507,0
20230809,142200,20931455,507,507,507,507,2
20230809,142100,20930441,507,507,507,507,0
20230809,142000,20930441,507,507,507,507,0
20230809,141900,20930441,507,507,507,507,0
20230809,141800,20930441,507,507,507,507,0
20230809,141700,20930441,507,507,507,507,0
20230809,141600,20930441,507,507,507,507,0
20230809,141500,20930441,507,507,507,507,0
20230809,141400,20930441,507,507,507,507,0
20230809,141300,20930441,507,507,507,507,0
20230809,141200,20930441,507,507,507,507,0
20230809,141100,20930441,507,507,507,507,0
20230809,141000,20930441,507,507,507,507,0
20230809,140900,20930441,507,507,507,507,0
20230809,140800,20930441,507,507,507,507,0
20230809,140700,20930441,507,507,507,507,0
20230809,140600,20930441,507,507,507,507,0
20230809,140500,20930441,507,507,507,507,0
20230809,140400,20930441,507,507,507,507,0
20230809,140300,20930441,507,507,507,507,1
20230809,140200,20929934,506,506,506,506,1
20230809,140100,20929428,504,504,504,504,7
20230809,140000,20925900,504,504,504,504,0
20230809,135900,20925900,504,504,504,504,0
20230809,135800,20925900,504,504,504,504,0
20230809,135700,20925900,504,504,504,504,0
20230809,135600,20925900,504,504,504,504,0
20230809,135500,20925900,504,504,504,504,0
20230809,135400,20925900,504,504,504,504,185
20230809,135300,20832660,504,504,504,504,0
20230809,135200,20832660,504,504,504,504,0
20230809,135100,20832660,504,504,504,504,0
20230809,135000,20832660,504,504,504,504,0
20230809,134900,20832660,504,504,504,504,0
20230809,134800,20832660,504,504,504,504,606
20230809,134700,20527236,504,504,504,504,0
20230809,134600,20527236,504,504,504,504,0
20230809,134500,20527236,504,504,504,504,1
20230809,134400,20526732,504,504,504,504,0
20230809,134300,20526732,504,504,504,504,584
20230809,134200,20232396,504,504,504,504,0
20230809,134100,20232396,504,504,504,504,0
20230809,134000,20232396,504,504,504,504,0
20230809,133900,20232396,504,505,505,504,584
20230809,133800,19937926,506,506,506,506,0
20230809,133700,19937926,506,506,506,506,0
20230809,133600,19937926,506,506,506,506,3
20230809,133500,19936408,505,505,505,505,0
20230809,133400,19936408,505,505,505,505,103
20230809,133300,19884393,504,503,504,499,2641
20230809,133200,18561653,504,504,504,504,1
20230809,133100,18561149,504,504,504,504,0
20230809,133000,18561149,504,504,504,504,0
20230809,132900,18561149,504,504,504,504,0
20230809,132800,18561149,504,504,504,504,180
20230809,132700,18470429,505,505,505,505,0
20230809,132600,18470429,505,505,505,505,0
20230809,132500,18470429,505,505,505,505,1
20230809,132400,18469924,504,504,504,504,17
20230809,132300,18461356,504,504,504,504,1
20230809,132200,18460852,504,504,504,503,473
20230809,132100,18222718,505,505,505,505,0
20230809,132000,18222718,505,505,505,505,4
20230809,131900,18220698,505,505,505,505,0
20230809,131800,18220698,505,505,505,505,39
20230809,131700,18201003,505,505,505,505,0
20230809,131600,18201003,505,505,505,505,0
20230809,131500,18201003,505,505,505,505,16
20230809,131400,18192923,504,504,504,504,0
20230809,131300,18192923,504,504,504,504,0
20230809,131200,18192923,504,504,504,504,0
20230809,131100,18192923,504,504,504,504,0
20230809,131000,18192923,504,504,504,504,0
20230809,130900,18192923,504,504,504,504,0
20230809,130800,18192923,504,504,504,504,0
20230809,130700,18192923,504,504,504,504,0
20230809,130600,18192923,504,504,504,504,0
20230809,130500,18192923,504,504,504,504,0
20230809,130400,18192923,504,504,504,504,0
20230809,130300,18192923,504,504,504,504,0
20230809,130200,18192923,504,504,504,504,0
20230809,130100,18192923,504,504,504,504,0
20230809,130000,18192923,504,504,504,504,0
20230809,125900,18192923,504,504,504,504,0
20230809,125800,18192923,504,504,504,504,0
20230809,125700,18192923,504,504,504,504,0
20230809,125600,18192923,504,504,504,504,0
20230809,125500,18192923,504,504,504,504,1
20230809,125400,18192419,504,504,504,504,0
20230809,125300,18192419,504,504,504,504,0
20230809,125200,18192419,504,504,504,504,28
20230809,125100,18178307,505,505,505,505,0
20230809,125000,18178307,505,505,505,505,964
20230809,124900,17691487,505,505,505,505,1549
20230809,124800,16909242,505,505,505,505,504
20230809,124700,16654722,505,505,505,505,0
20230809,124600,16654722,505,505,505,505,0
20230809,124500,16654722,505,505,505,505,300
20230809,124400,16503222,504,504,504,504,0
20230809,124300,16503222,504,504,504,504,0
20230809,124200,16503222,504,504,504,504,2
20230809,124100,16502214,504,504,504,504,0
20230809,124000,16502214,504,504,504,504,0
20230809,123900,16502214,504,504,504,504,0
20230809,123800,16502214,504,504,504,504,416
20230809,123700,16292550,504,504,504,504,1
20230809,123600,16292046,505,505,505,505,0
20230809,123500,16292046,505,505,505,505,0
20230809,123400,16292046,505,505,505,505,0
20230809,123300,16292046,505,505,505,505,0
20230809,123200,16292046,505,505,505,505,0
20230809,123100,16292046,505,505,505,505,2
20230809,123000,16291036,505,505,505,505,0
20230809,122900,16291036,505,505,505,505,0
20230809,122800,16291036,505,505,505,505,0
20230809,122700,16291036,505,506,506,505,2
20230809,122600,16290025,507,507,507,507,0
20230809,122500,16290025,507,507,507,507,0
20230809,122400,16290025,507,506,507,506,6
20230809,122300,16286988,506,506,506,506,0
20230809,122200,16286988,506,506,506,506,0
20230809,122100,16286988,506,506,506,506,0
20230809,122000,16286988,506,506,506,506,496
20230809,121900,16036012,506,506,506,506,0
20230809,121800,16036012,506,506,506,506,4
20230809,121700,16033988,507,505,507,505,597
20230809,121600,15732156,505,505,505,505,0
20230809,121500,15732156,505,505,505,505,11
20230809,121400,15726601,505,505,505,505,40
20230809,121300,15706401,505,505,505,505,0
20230809,121200,15706401,505,505,505,505,0
20230809,121100,15706401,505,505,505,505,0
20230809,121000,15706401,505,505,505,505,1
20230809,120900,15705896,504,504,504,504,0
20230809,120800,15705896,504,504,504,504,0
20230809,120700,15705896,504,504,504,504,0
20230809,120600,15705896,504,504,504,504,0
20230809,120500,15705896,504,504,504,504,403
20230809,120400,15502784,504,504,504,504,0
20230809,120300,15502784,504,504,504,504,0
20230809,120200,15502784,504,504,504,504,0
20230809,120100,15502784,504,504,504,504,100
20230809,120000,15452384,503,503,503,503,0
20230809,115900,15452384,503,503,503,503,0
20230809,115800,15452384,503,503,503,503,0
20230809,115700,15452384,503,503,503,503,0
20230809,115600,15452384,503,503,503,503,0
20230809,115500,15452384,503,503,503,503,93
20230809,115400,15405605,503,503,503,503,0
20230809,115300,15405605,503,503,503,503,0
20230809,115200,15405605,503,503,503,503,2
20230809,115100,15404599,503,503,503,503,0
20230809,115000,15404599,503,503,503,503,1006
20230809,114900,14898581,503,503,503,503,0
20230809,114800,14898581,503,503,503,503,0
20230809,114700,14898581,503,503,503,503,413
20230809,114600,14690842,504,504,504,504,264
20230809,114500,14557786,504,504,504,504,1
20230809,114400,14557282,504,504,504,504,1
20230809,114300,14556778,504,504,504,504,9
20230809,114200,14552242,504,504,504,504,1
20230809,114100,14551738,504,504,504,504,0
20230809,114000,14551738,504,504,504,504,0
20230809,113900,14551738,504,504,504,504,0
20230809,113800,14551738,504,504,504,504,0
20230809,113700,14551738,504,504,504,504,1
20230809,113600,14551234,504,504,504,504,1
20230809,113500,14550730,505,505,505,505,5
20230809,113400,14548205,504,505,505,504,2
20230809,113300,14547196,504,505,505,504,52
20230809,113200,14520937,504,505,505,504,2
20230809,113100,14519928,504,504,504,504,0
20230809,113000,14519928,504,504,504,504,1
20230809,112900,14519424,505,505,505,505,8
20230809,112800,14515384,504,504,504,504,0
20230809,112700,14515384,504,504,504,504,0
20230809,112600,14515384,504,504,504,504,0
20230809,112500,14515384,504,504,504,504,0
20230809,112400,14515384,504,504,504,504,0
20230809,112300,14515384,504,504,504,504,1
20230809,112200,14514880,505,505,505,505,0
20230809,112100,14514880,505,505,505,505,265
20230809,112000,14381055,505,505,505,505,0
20230809,111900,14381055,505,505,505,505,0
20230809,111800,14381055,505,505,505,505,0
20230809,111700,14381055,505,505,505,505,396
20230809,111600,14181075,505,505,505,505,0
20230809,111500,14181075,505,505,505,505,0
20230809,111400,14181075,505,505,505,505,50
20230809,111300,14155825,505,505,505,505,102
20230809,111200,14104315,505,505,505,505,77
20230809,111100,14065430,505,505,505,505,2
20230809,111000,14064420,505,505,505,505,13
20230809,110900,14057855,505,505,505,505,0
20230809,110800,14057855,505,505,505,505,0
20230809,110700,14057855,505,505,505,505,0
20230809,110600,14057855,505,505,505,505,0
20230809,110500,14057855,505,505,505,505,8
20230809,110400,14053815,505,505,505,505,0
20230809,110300,14053815,505,505,505,505,2
20230809,110200,14052805,507,507,507,507,0
20230809,110100,14052805,507,507,507,507,0
20230809,110000,14052805,507,506,507,506,4
20230809,105900,14050779,506,506,506,506,0
20230809,105800,14050779,506,506,506,506,0
20230809,105700,14050779,506,506,506,506,1
20230809,105600,14050273,507,506,507,506,2
20230809,105500,14049260,506,506,506,506,1
20230809,105400,14048754,507,504,507,504,6
20230809,105300,14045724,503,504,504,503,4
20230809,105200,14043709,504,504,504,504,100
20230809,105100,13993309,503,503,503,503,0
20230809,105000,13993309,503,503,503,503,0
20230809,104900,13993309,503,503,503,503,0
20230809,104800,13993309,503,503,503,503,0
20230809,104700,13993309,503,503,503,503,0
20230809,104600,13993309,503,504,504,503,100
20230809,104500,13943008,504,504,504,504,0
20230809,104400,13943008,504,504,504,504,0
20230809,104300,13943008,504,504,504,504,0
20230809,104200,13943008,504,504,504,504,0
20230809,104100,13943008,504,504,504,504,0
20230809,104000,13943008,504,504,504,504,0
20230809,103900,13943008,504,504,504,504,0
20230809,103800,13943008,504,504,504,504,0
20230809,103700,13943008,504,504,504,504,187
20230809,103600,13848760,504,504,504,504,0
20230809,103500,13848760,504,504,504,504,1
20230809,103400,13848256,503,503,503,503,0
20230809,103300,13848256,503,504,504,503,2500
20230809,103200,12590750,504,504,504,504,0
20230809,103100,12590750,504,504,504,504,14
20230809,103000,12583694,504,504,504,504,77
20230809,102900,12544886,504,505,505,504,6
20230809,102800,12541858,504,504,504,504,0
20230809,102700,12541858,504,504,504,504,0
20230809,102600,12541858,504,504,504,504,200
20230809,102500,12441058,503,503,503,503,0
20230809,102400,12441058,503,506,506,503,210
20230809,102300,12335010,509,509,509,509,0
20230809,102200,12335010,509,509,509,509,0
20230809,102100,12335010,509,509,509,509,1
20230809,102000,12334501,509,509,509,509,1
20230809,101900,12333992,511,511,511,511,0
20230809,101800,12333992,511,511,511,511,0
20230809,101700,12333992,511,511,511,511,0
20230809,101600,12333992,511,511,511,511,0
20230809,101500,12333992,511,511,511,511,0
20230809,101400,12333992,511,511,511,511,0
20230809,101300,12333992,511,510,511,510,235
20230809,101200,12213940,511,510,511,510,78
20230809,101100,12174085,512,508,512,508,340
20230809,101000,12000968,508,507,508,507,394
20230809,100900,11800839,508,508,508,508,0
20230809,100800,11800839,508,506,508,506,705
20230809,100700,11442869,506,506,506,506,0
20230809,100600,11442869,506,506,506,506,1000
20230809,100500,10936869,505,505,505,505,0
20230809,100400,10936869,505,505,505,505,0
20230809,100300,10936869,505,505,505,505,0
20230809,100200,10936869,505,505,505,505,0
20230809,100100,10936869,505,505,505,505,3
20230809,100000,10935354,505,505,505,505,20
20230809,095900,10925254,505,505,505,505,26
20230809,095800,10912124,505,505,506,505,526
20230809,095700,10646493,505,505,505,505,186
20230809,095600,10552563,505,505,505,505,0
20230809,095500,10552563,505,505,505,505,5
20230809,095400,10550038,505,505,505,505,1
20230809,095300,10549533,505,505,505,505,113
20230809,095200,10492468,506,506,506,506,0
20230809,095100,10492468,506,506,506,506,0
20230809,095000,10492468,506,506,506,506,0
20230809,094900,10492468,506,506,506,506,0
20230809,094800,10492468,506,505,506,505,149
20230809,094700,10417222,505,505,505,505,397
20230809,094600,10216737,505,505,505,505,597
20230809,094500,9915252,505,504,505,504,815
20230809,094400,9503856,503,502,503,501,2428
20230809,094300,8283474,502,503,503,502,587
20230809,094200,7988793,502,502,502,502,383
20230809,094100,7796527,501,501,501,501,357
20230809,094000,7617670,501,501,501,501,4
20230809,093900,7615666,501,501,501,501,0
20230809,093800,7615666,501,501,501,501,45
20230809,093700,7593121,501,501,501,501,2
20230809,093600,7592119,501,501,501,501,19
20230809,093500,7582600,501,501,501,501,202
20230809,093400,7481398,501,501,501,501,0
20230809,093300,7481398,501,501,501,501,10
20230809,093200,7476388,501,501,501,501,36
20230809,093100,7458352,501,501,501,501,4
20230809,093000,7456348,501,501,501,501,20
20230809,092900,7446328,501,501,501,501,0
20230809,092800,7446328,501,501,501,501,0
20230809,092700,7446328,501,501,501,501,20
20230809,092600,7436308,502,501,502,501,84
20230809,092500,7394222,501,501,501,501,375
20230809,092400,7206347,499,500,500,499,317
20230809,092300,7047881,500,500,500,500,0
20230809,092200,7047881,500,500,500,500,1
20230809,092100,7047381,501,500,501,500,77
20230809,092000,7008851,501,498,501,498,470
20230809,091900,6774519,498,497,498,497,813
20230809,091800,6370378,497,497,497,497,241
20230809,091700,6250601,496,496,496,496,3097
20230809,091600,4714489,495,495,495,495,1
20230809,091500,4713994,494,494,494,494,0
20230809,091400,4713994,494,494,494,494,0
20230809,091300,4713994,494,494,494,494,67
20230809,091200,4680896,493,493,493,493,1
20230809,091100,4680403,492,493,493,492,1000
20230809,091000,4188358,492,493,493,492,1000
20230809,090900,3695436,498,498,498,498,20
20230809,090800,3685476,498,498,498,498,0
20230809,090700,3685476,498,497,498,491,902
20230809,090600,3241602,500,500,500,500,0
20230809,090500,3241602,500,498,500,498,905
20230809,090400,2789407,498,496,498,496,1069
20230809,090300,2257244,493,491,493,491,1473
20230809,090200,1531149,489,489,489,489,0
20230809,090100,1531149,489,492,492,489,3
20230809,090000,1529676,496,487,496,487,3141