KissMeData/038880/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191300,595093908,535,535,535,535,8401
20230802,191200,595093908,535,535,535,535,0
20230802,191100,595093908,535,535,535,535,0
20230802,191000,595093908,535,535,535,535,0
20230802,190900,595093908,535,535,535,535,0
20230802,190800,595093908,535,535,535,535,0
20230802,190700,595093908,535,535,535,535,0
20230802,190600,595093908,535,535,535,535,0
20230802,190500,595093908,535,535,535,535,0
20230802,190400,595093908,535,535,535,535,0
20230802,190300,595093908,535,535,535,535,0
20230802,190200,595093908,535,535,535,535,0
20230802,190100,595093908,535,535,535,535,0
20230802,190000,595093908,535,535,535,535,0
20230802,185900,595093908,535,535,535,535,0
20230802,185800,595093908,535,535,535,535,0
20230802,185700,595093908,535,535,535,535,0
20230802,185600,595093908,535,535,535,535,0
20230802,185500,595093908,535,535,535,535,0
20230802,185400,595093908,535,535,535,535,0
20230802,185300,595093908,535,535,535,535,0
20230802,185200,595093908,535,535,535,535,0
20230802,185100,595093908,535,535,535,535,0
20230802,185000,595093908,535,535,535,535,0
20230802,184900,595093908,535,535,535,535,0
20230802,184800,595093908,535,535,535,535,0
20230802,184700,595093908,535,535,535,535,0
20230802,184600,595093908,535,535,535,535,0
20230802,184500,595093908,535,535,535,535,0
20230802,184400,595093908,535,535,535,535,0
20230802,184300,595093908,535,535,535,535,8401
20230802,184200,595093908,535,535,535,535,0
20230802,184100,595093908,535,535,535,535,0
20230802,184000,595093908,535,535,535,535,0
20230802,183900,595093908,535,535,535,535,0
20230802,183800,595093908,535,535,535,535,0
20230802,183700,595093908,535,535,535,535,0
20230802,183600,595093908,535,535,535,535,0
20230802,183500,595093908,535,535,535,535,0
20230802,183400,595093908,535,535,535,535,0
20230802,183300,595093908,535,535,535,535,0
20230802,183200,595093908,535,535,535,535,0
20230802,183100,595093908,535,535,535,535,0
20230802,183000,595093908,535,535,535,535,0
20230802,182900,595093908,535,535,535,535,0
20230802,182800,595093908,535,535,535,535,0
20230802,182700,595093908,535,535,535,535,0
20230802,182600,595093908,535,535,535,535,0
20230802,182500,595093908,535,535,535,535,0
20230802,182400,595093908,535,535,535,535,0
20230802,182300,595093908,535,535,535,535,0
20230802,182200,595093908,535,535,535,535,0
20230802,182100,595093908,535,535,535,535,0
20230802,182000,595093908,535,535,535,535,0
20230802,181900,595093908,535,535,535,535,0
20230802,181800,595093908,535,535,535,535,0
20230802,181700,595093908,535,535,535,535,0
20230802,181600,595093908,535,535,535,535,0
20230802,181500,595093908,535,535,535,535,0
20230802,181400,595093908,535,535,535,535,0
20230802,181300,595093908,535,535,535,535,8401
20230802,181200,595093908,535,535,535,535,0
20230802,181100,595093908,535,535,535,535,0
20230802,181000,595093908,535,535,535,535,0
20230802,180900,595093908,535,535,535,535,0
20230802,180800,595093908,535,535,535,535,0
20230802,180700,595093908,535,535,535,535,0
20230802,180600,595093908,535,535,535,535,0
20230802,180500,595093908,535,535,535,535,0
20230802,180400,595093908,535,535,535,535,0
20230802,180300,595093908,535,535,535,535,0
20230802,180200,595093908,535,535,535,535,0
20230802,180100,595093908,535,535,535,535,0
20230802,180000,595093908,535,535,535,535,0
20230802,175900,595093908,535,535,535,535,0
20230802,175800,595093908,535,535,535,535,0
20230802,175700,595093908,535,535,535,535,0
20230802,175600,595093908,535,535,535,535,0
20230802,175500,595093908,535,535,535,535,0
20230802,175400,595093908,535,535,535,535,0
20230802,175300,595093908,535,535,535,535,0
20230802,175200,595093908,535,535,535,535,0
20230802,175100,595093908,535,535,535,535,0
20230802,175000,595093908,535,535,535,535,0
20230802,174900,595093908,535,535,535,535,0
20230802,174800,595093908,535,535,535,535,0
20230802,174700,595093908,535,535,535,535,0
20230802,174600,595093908,535,535,535,535,0
20230802,174500,595093908,535,535,535,535,0
20230802,174400,595093908,535,535,535,535,0
20230802,174300,595093908,535,535,535,535,8401
20230802,174200,595093908,535,535,535,535,0
20230802,174100,595093908,535,535,535,535,0
20230802,174000,595093908,535,535,535,535,0
20230802,173900,595093908,535,535,535,535,0
20230802,173800,595093908,535,535,535,535,0
20230802,173700,595093908,535,535,535,535,0
20230802,173600,595093908,535,535,535,535,0
20230802,173500,595093908,535,535,535,535,0
20230802,173400,595093908,535,535,535,535,0
20230802,173300,595093908,535,535,535,535,0
20230802,173200,595093908,535,535,535,535,0
20230802,173100,595093908,535,535,535,535,0
20230802,173000,595093908,535,535,535,535,0
20230802,172900,595093908,535,535,535,535,0
20230802,172800,595093908,535,535,535,535,0
20230802,172700,595093908,535,535,535,535,0
20230802,172600,595093908,535,535,535,535,0
20230802,172500,595093908,535,535,535,535,0
20230802,172400,595093908,535,535,535,535,0
20230802,172300,595093908,535,535,535,535,0
20230802,172200,595093908,535,535,535,535,0
20230802,172100,595093908,535,535,535,535,0
20230802,172000,595093908,535,535,535,535,0
20230802,171900,595093908,535,535,535,535,0
20230802,171800,595093908,535,535,535,535,0
20230802,171700,595093908,535,535,535,535,0
20230802,171600,595093908,535,535,535,535,0
20230802,171500,595093908,535,535,535,535,0
20230802,171400,595093908,535,535,535,535,0
20230802,171300,595093908,535,535,535,535,8401
20230802,171200,595093908,535,535,535,535,0
20230802,171100,595093908,535,535,535,535,0
20230802,171000,595093908,535,535,535,535,0
20230802,170900,595093908,535,535,535,535,0
20230802,170800,595093908,535,535,535,535,0
20230802,170700,595093908,535,535,535,535,0
20230802,170600,595093908,535,535,535,535,0
20230802,170500,595093908,535,535,535,535,0
20230802,170400,595093908,535,535,535,535,0
20230802,170300,595093908,535,535,535,535,0
20230802,170200,595093908,535,535,535,535,0
20230802,170100,595093908,535,535,535,535,0
20230802,170000,595093908,535,535,535,535,0
20230802,165900,595093908,535,535,535,535,0
20230802,165800,595093908,535,535,535,535,0
20230802,165700,595093908,535,535,535,535,0
20230802,165600,595093908,535,535,535,535,0
20230802,165500,595093908,535,535,535,535,0
20230802,165400,595093908,535,535,535,535,0
20230802,165300,595093908,535,535,535,535,0
20230802,165200,595093908,535,535,535,535,0
20230802,165100,595093908,535,535,535,535,0
20230802,165000,595093908,535,535,535,535,0
20230802,164900,595093908,535,535,535,535,0
20230802,164800,595093908,535,535,535,535,0
20230802,164700,595093908,535,535,535,535,0
20230802,164600,595093908,535,535,535,535,0
20230802,164500,595093908,535,535,535,535,0
20230802,164400,595093908,535,535,535,535,0
20230802,164300,595093908,535,535,535,535,8401
20230802,164200,595093908,535,535,535,535,0
20230802,164100,595093908,535,535,535,535,0
20230802,164000,595093908,535,535,535,535,0
20230802,163900,595093908,535,535,535,535,0
20230802,163800,595093908,535,535,535,535,0
20230802,163700,595093908,535,535,535,535,0
20230802,163600,595093908,535,535,535,535,0
20230802,163500,595093908,535,535,535,535,0
20230802,163400,595093908,535,535,535,535,0
20230802,163300,595093908,535,535,535,535,0
20230802,163200,595093908,535,535,535,535,0
20230802,163100,595093908,535,535,535,535,0
20230802,163000,595093908,535,535,535,535,0
20230802,162900,595093908,535,535,535,535,0
20230802,162800,595093908,535,535,535,535,0
20230802,162700,595093908,535,535,535,535,0
20230802,162600,595093908,535,535,535,535,0
20230802,162500,595093908,535,535,535,535,0
20230802,162400,595093908,535,535,535,535,0
20230802,162300,595093908,535,535,535,535,0
20230802,162200,595093908,535,535,535,535,0
20230802,162100,595093908,535,535,535,535,0
20230802,162000,595093908,535,535,535,535,0
20230802,161900,595093908,535,535,535,535,0
20230802,161800,595093908,535,535,535,535,0
20230802,161700,595093908,535,535,535,535,0
20230802,161600,595093908,535,535,535,535,0
20230802,161500,595093908,535,535,535,535,0
20230802,161400,595093908,535,535,535,535,0
20230802,161300,595093908,535,535,535,535,8401
20230802,161200,595093908,535,535,535,535,0
20230802,161100,595093908,535,535,535,535,0
20230802,161000,595093908,535,535,535,535,0
20230802,160900,595093908,535,535,535,535,0
20230802,160800,595093908,535,535,535,535,0
20230802,160700,595093908,535,535,535,535,0
20230802,160600,595093908,535,535,535,535,0
20230802,160500,595093908,535,535,535,535,0
20230802,160400,595093908,535,535,535,535,0
20230802,160300,595093908,535,535,535,535,0
20230802,160200,595093908,535,535,535,535,0
20230802,160100,595093908,535,535,535,535,0
20230802,160000,595093908,535,535,535,535,0
20230802,155900,595093908,535,535,535,535,0
20230802,155800,595093908,535,535,535,535,0
20230802,155700,595093908,535,535,535,535,0
20230802,155600,595093908,535,535,535,535,0
20230802,155500,595093908,535,535,535,535,0
20230802,155400,595093908,535,535,535,535,0
20230802,155300,595093908,535,535,535,535,0
20230802,155200,595093908,535,535,535,535,0
20230802,155100,595093908,535,535,535,535,0
20230802,155000,595093908,535,535,535,535,0
20230802,154900,595093908,535,535,535,535,0
20230802,154800,595093908,535,535,535,535,0
20230802,154700,595093908,535,535,535,535,0
20230802,154600,595093908,535,535,535,535,0
20230802,154500,595093908,535,535,535,535,0
20230802,154400,595093908,535,535,535,535,0
20230802,154300,595093908,535,535,535,535,8401
20230802,154200,595093908,535,535,535,535,0
20230802,154100,595093908,535,535,535,535,0
20230802,154000,595093908,535,535,535,535,0
20230802,153900,595093908,535,535,535,535,0
20230802,153800,595093908,535,535,535,535,0
20230802,153700,595093908,535,535,535,535,0
20230802,153600,595093908,535,535,535,535,0
20230802,153500,595093908,535,535,535,535,0
20230802,153400,595093908,535,535,535,535,0
20230802,153300,595093908,535,535,535,535,0
20230802,153200,595093908,535,535,535,535,0
20230802,153100,595093908,535,535,535,535,0
20230802,153000,595093908,535,535,535,535,8401
20230802,152900,590599373,536,536,536,536,0
20230802,152800,590599373,536,536,536,536,0
20230802,152700,590599373,536,536,536,536,0
20230802,152600,590599373,536,536,536,536,0
20230802,152500,590599373,536,536,536,536,0
20230802,152400,590599373,536,536,536,536,0
20230802,152300,590599373,536,536,536,536,0
20230802,152200,590599373,536,536,536,536,0
20230802,152100,590599373,536,536,536,536,0
20230802,152000,590599373,536,536,536,536,0
20230802,151900,590599373,536,536,536,536,302
20230802,151800,590437501,535,536,536,535,1040
20230802,151700,589880063,537,535,537,535,424
20230802,151600,589653221,537,537,537,537,500
20230802,151500,589384721,535,535,537,535,726
20230802,151400,588995061,537,537,537,537,0
20230802,151300,588995061,537,536,537,536,1003
20230802,151200,588457451,536,535,536,535,201
20230802,151100,588349745,535,535,535,535,106
20230802,151000,588293035,536,535,536,535,486
20230802,150900,588033023,535,535,535,535,6
20230802,150800,588029813,535,534,535,534,5
20230802,150700,588027142,535,535,535,535,59
20230802,150600,587995577,536,536,536,535,531
20230802,150500,587711461,534,534,534,534,0
20230802,150400,587711461,534,534,534,534,1
20230802,150300,587710927,534,534,534,534,22312
20230802,150200,575796319,534,534,535,534,7186
20230802,150100,571958977,533,535,535,533,11116
20230802,150000,566022990,535,534,535,534,1267
20230802,145900,565346298,535,535,535,535,73
20230802,145800,565307243,535,535,535,534,112
20230802,145700,565247324,535,535,535,535,520
20230802,145600,564969124,535,536,536,534,23100
20230802,145500,552613706,535,536,537,535,10109
20230802,145400,547197710,537,537,537,537,127
20230802,145300,547129511,537,537,537,537,728
20230802,145200,546738575,537,537,537,537,1018
20230802,145100,546191909,537,537,537,537,126
20230802,145000,546124247,537,537,537,537,48
20230802,144900,546098471,537,537,537,537,126
20230802,144800,546030809,537,537,537,537,54
20230802,144700,546001811,537,537,537,537,4680
20230802,144600,543488651,538,538,538,538,29
20230802,144500,543473049,538,538,538,538,4
20230802,144400,543470897,538,537,538,537,379
20230802,144300,543267367,537,537,537,537,360
20230802,144200,543074047,538,538,538,538,0
20230802,144100,543074047,538,538,538,538,0
20230802,144000,543074047,538,538,539,538,133
20230802,143900,543002483,538,538,538,538,12
20230802,143800,542996027,536,536,536,536,300
20230802,143700,542835227,536,537,537,536,230
20230802,143600,542711922,537,537,537,537,165
20230802,143500,542623317,537,537,537,537,1
20230802,143400,542622780,537,536,537,536,116
20230802,143300,542560591,536,537,537,536,145
20230802,143200,542482870,536,536,536,536,20
20230802,143100,542472150,537,539,539,537,75
20230802,143000,542431873,537,539,539,537,2019
20230802,142900,541347668,537,537,537,537,1019
20230802,142800,540800465,537,538,538,537,59
20230802,142700,540768731,537,537,537,537,8
20230802,142600,540764435,539,538,539,538,201
20230802,142500,540656116,539,538,539,538,382
20230802,142400,540450238,539,538,539,538,652
20230802,142300,540099461,538,538,538,538,1
20230802,142200,540098923,537,537,539,537,35
20230802,142100,540080126,539,538,539,537,1209
20230802,142000,539430873,539,539,539,539,300
20230802,141900,539269173,539,539,539,539,2
20230802,141800,539268095,539,539,539,539,67
20230802,141700,539231982,539,539,539,539,1
20230802,141600,539231443,539,539,539,539,0
20230802,141500,539231443,539,539,539,539,0
20230802,141400,539231443,539,539,539,539,728
20230802,141300,538839051,539,539,539,539,20
20230802,141200,538828271,539,539,539,539,1
20230802,141100,538827732,539,539,539,539,17192
20230802,141000,529561244,539,539,539,539,17
20230802,140900,529552081,538,538,538,538,6000
20230802,140800,526324081,538,538,538,538,15
20230802,140700,526316011,537,537,537,537,0
20230802,140600,526316011,537,537,537,537,0
20230802,140500,526316011,537,537,537,537,72
20230802,140400,526277347,536,537,537,536,1501
20230802,140300,525471311,537,537,537,537,200
20230802,140200,525363911,537,537,537,537,79
20230802,140100,525321488,537,537,537,536,1130
20230802,140000,524714679,537,537,537,537,13
20230802,135900,524707698,537,537,537,537,111
20230802,135800,524648091,537,537,537,537,6
20230802,135700,524644869,535,535,535,535,97
20230802,135600,524592974,537,535,537,535,58
20230802,135500,524561830,537,537,537,537,23
20230802,135400,524549479,537,537,537,537,18
20230802,135300,524539813,537,536,537,535,5110
20230802,135200,521805673,537,537,537,537,0
20230802,135100,521805673,537,537,537,537,3
20230802,135000,521804062,537,536,537,536,107
20230802,134900,521746610,536,537,537,536,20256
20230802,134800,510888877,537,537,537,537,302
20230802,134700,510726703,536,537,537,536,340
20230802,134600,510544423,537,537,537,537,215
20230802,134500,510428968,537,537,537,537,142
20230802,134400,510352714,537,537,537,536,3474
20230802,134300,508487177,537,537,537,537,2048
20230802,134200,507387401,537,537,537,537,1007
20230802,134100,506846642,537,537,537,536,3576
20230802,134000,504929893,537,538,538,537,3390
20230802,133900,503109298,538,538,538,537,267
20230802,133800,502965908,537,538,538,537,228
20230802,133700,502843444,537,537,537,537,0
20230802,133600,502843444,537,538,538,537,1041
20230802,133500,502284330,537,538,538,537,3131
20230802,133400,500602882,538,538,538,537,6978
20230802,133300,496854585,538,538,538,538,0
20230802,133200,496854585,538,538,538,538,1702
20230802,133100,495938909,539,538,539,538,1963
20230802,133000,494882812,538,538,538,538,1224
20230802,132900,494224300,539,539,539,539,23
20230802,132800,494211903,539,539,539,538,380
20230802,132700,494007087,539,539,539,539,1001
20230802,132600,493467548,538,538,538,538,230
20230802,132500,493343808,538,539,539,538,103
20230802,132400,493288378,539,540,540,538,2090
20230802,132300,492159941,540,540,540,540,12
20230802,132200,492153461,540,540,540,540,1
20230802,132100,492152921,539,539,539,539,683
20230802,132000,491784784,539,539,539,539,86
20230802,131900,491738430,539,539,539,539,1133
20230802,131800,491127743,539,539,539,539,930
20230802,131700,490626473,539,541,541,539,26558
20230802,131600,476289472,541,541,541,541,0
20230802,131500,476289472,541,541,541,541,1068
20230802,131400,475711684,541,541,541,541,2
20230802,131300,475710602,541,542,542,541,1345
20230802,131200,474982757,543,543,543,543,0
20230802,131100,474982757,543,543,543,543,0
20230802,131000,474982757,543,543,543,541,170
20230802,130900,474890547,541,541,542,541,3084
20230802,130800,473219911,540,540,541,540,13829
20230802,130700,465752250,540,541,541,540,58
20230802,130600,465720910,541,541,541,541,20
20230802,130500,465710090,541,541,541,541,10
20230802,130400,465704680,541,541,541,541,84
20230802,130300,465659236,541,540,541,540,20
20230802,130200,465648426,541,541,541,541,5
20230802,130100,465645721,540,540,540,540,2000
20230802,130000,464565721,540,541,541,540,1055
20230802,125900,463996020,541,541,541,541,0
20230802,125800,463996020,541,541,541,541,2348
20230802,125700,462725752,541,541,542,541,15257
20230802,125600,454471713,541,541,541,541,1184
20230802,125500,453831169,542,542,542,542,371
20230802,125400,453630087,542,542,542,542,102
20230802,125300,453574803,542,542,542,542,2738
20230802,125200,452090807,542,542,542,541,360
20230802,125100,451895990,542,542,542,542,3
20230802,125000,451894364,542,541,542,540,243
20230802,124900,451762937,541,542,542,541,1152
20230802,124800,451139553,542,542,542,542,100
20230802,124700,451085353,542,542,542,542,105
20230802,124600,451028443,542,542,542,542,6
20230802,124500,451025191,542,542,542,542,212
20230802,124400,450910287,542,542,542,540,19124
20230802,124300,440581992,542,542,542,542,8
20230802,124200,440577656,542,542,542,542,2
20230802,124100,440576572,542,542,542,542,2
20230802,124000,440575488,541,541,541,541,0
20230802,123900,440575488,541,541,541,541,0
20230802,123800,440575488,541,541,541,541,4
20230802,123700,440573324,541,541,541,541,0
20230802,123600,440573324,541,541,541,541,2
20230802,123500,440572242,541,541,541,541,2
20230802,123400,440571160,541,541,541,541,68
20230802,123300,440534372,541,541,541,541,17
20230802,123200,440525175,541,541,541,541,1161
20230802,123100,439897074,541,541,541,541,0
20230802,123000,439897074,541,541,541,541,0
20230802,122900,439897074,541,541,541,541,0
20230802,122800,439897074,541,541,541,541,150
20230802,122700,439815924,541,541,541,541,1
20230802,122600,439815383,542,542,542,542,48
20230802,122500,439789367,542,541,542,541,10
20230802,122400,439783949,540,540,540,540,2
20230802,122300,439782869,540,540,540,540,341
20230802,122200,439598729,540,540,540,540,2
20230802,122100,439597649,540,540,540,540,8
20230802,122000,439593329,539,539,539,539,0
20230802,121900,439593329,539,540,540,539,7536
20230802,121800,435531249,541,541,541,541,53
20230802,121700,435502576,540,540,540,540,52
20230802,121600,435474496,540,541,541,540,195
20230802,121500,435369186,541,542,542,541,4433
20230802,121400,432966901,542,542,542,542,1100
20230802,121300,432370701,542,542,542,542,1500
20230802,121200,431557701,542,541,542,541,4500
20230802,121100,429118712,541,540,541,539,2132
20230802,121000,427965441,541,541,541,541,0
20230802,120900,427965441,541,540,541,540,6491
20230802,120800,424460200,539,539,539,539,0
20230802,120700,424460200,539,539,539,539,7854
20230802,120600,420226894,539,539,539,539,140
20230802,120500,420151434,539,539,539,539,5
20230802,120400,420148739,539,539,539,539,0
20230802,120300,420148739,539,539,539,539,0
20230802,120200,420148739,539,539,539,539,5
20230802,120100,420146044,538,538,538,538,3
20230802,120000,420144430,537,538,538,537,43
20230802,115900,420121307,538,538,538,538,1861
20230802,115800,419120089,538,538,538,538,15
20230802,115700,419112019,538,538,538,538,1799
20230802,115600,418144157,538,538,538,538,79
20230802,115500,418101655,538,538,538,538,29
20230802,115400,418086053,538,538,538,538,500
20230802,115300,417817053,538,537,538,537,33
20230802,115200,417799312,538,538,538,538,0
20230802,115100,417799312,538,537,538,537,357
20230802,115000,417607510,538,538,538,538,2
20230802,114900,417606434,537,537,537,537,0
20230802,114800,417606434,537,537,538,537,197
20230802,114700,417500643,537,537,537,537,1000
20230802,114600,416963643,537,537,537,536,4720
20230802,114500,414432277,537,537,537,537,1239
20230802,114400,413766934,537,537,537,537,1218
20230802,114300,413112868,537,537,537,537,6
20230802,114200,413109646,537,538,538,537,26
20230802,114100,413095683,538,538,538,537,156
20230802,114000,413011809,538,537,538,537,537
20230802,113900,412723117,538,537,538,537,1221
20230802,113800,412067439,538,538,538,538,7234
20230802,113700,408175547,539,539,540,539,2417
20230802,113600,406870468,540,539,540,539,2256
20230802,113500,405652628,538,539,539,538,13330
20230802,113400,398480944,539,539,539,539,521
20230802,113300,398200125,539,540,540,539,104
20230802,113200,398144067,540,540,540,540,31
20230802,113100,398127327,539,539,539,539,1436
20230802,113000,397353323,539,539,539,538,195
20230802,112900,397248298,539,538,539,538,2165
20230802,112800,396081366,538,539,539,538,5384
20230802,112700,393184631,539,539,539,539,585
20230802,112600,392869316,540,540,540,540,1001
20230802,112500,392328776,540,540,540,540,100
20230802,112400,392274776,540,539,540,539,3965
20230802,112300,390137527,539,539,539,539,148
20230802,112200,390057755,539,540,540,539,151
20230802,112100,389976364,540,539,540,539,2139
20230802,112000,388823439,539,539,540,539,1932
20230802,111900,387780240,539,540,540,539,168
20230802,111800,387689638,539,540,540,539,180
20230802,111700,387592467,540,540,540,539,13
20230802,111600,387585449,540,539,540,539,631
20230802,111500,387244714,540,539,540,539,1269
20230802,111400,386560713,539,540,540,539,1486
20230802,111300,385759536,540,533,540,532,12428
20230802,111200,379080807,534,544,544,521,194271
20230802,111100,274362876,543,543,543,543,0
20230802,111000,274362876,543,544,544,543,1286
20230802,110900,273664577,543,544,544,543,1021
20230802,110800,273109174,544,544,544,543,2050
20230802,110700,271994984,544,543,544,543,610
20230802,110600,271663744,544,544,544,544,2060
20230802,110500,270543104,544,544,544,544,1031
20230802,110400,269982240,544,544,544,544,41
20230802,110300,269959936,544,544,544,544,20
20230802,110200,269949056,543,544,544,543,1934
20230802,110100,268898761,544,544,544,544,1
20230802,110000,268898217,544,543,544,543,7795
20230802,105900,264665531,543,544,544,543,15195
20230802,105800,256414545,543,545,545,543,15875
20230802,105700,247777535,544,545,545,544,4669
20230802,105600,245234573,545,546,546,545,5
20230802,105500,245231847,545,545,545,545,1
20230802,105400,245231302,544,546,546,544,326
20230802,105300,245053936,545,546,546,545,8
20230802,105200,245049572,545,545,546,545,5987
20230802,105100,241786655,545,545,545,545,75
20230802,105000,241745780,546,546,546,546,1
20230802,104900,241745234,546,546,546,546,2
20230802,104800,241744142,545,544,545,544,3743
20230802,104700,239706907,544,543,544,543,568
20230802,104600,239398479,544,544,544,544,17
20230802,104500,239389231,543,544,544,543,1010
20230802,104400,238839801,544,544,544,544,100
20230802,104300,238785401,544,544,544,544,2200
20230802,104200,237588601,545,545,545,543,1300
20230802,104100,236882101,543,545,545,543,101
20230802,104000,236827233,545,545,545,545,1
20230802,103900,236826688,545,545,545,545,0
20230802,103800,236826688,545,546,546,544,15245
20230802,103700,228521758,546,546,546,546,2
20230802,103600,228520666,546,545,546,545,117
20230802,103500,228456884,546,545,546,545,2072
20230802,103400,227327642,546,545,546,545,10238
20230802,103300,221747930,546,546,546,546,2487
20230802,103200,220390028,546,546,546,546,1
20230802,103100,220389482,546,546,546,546,0
20230802,103000,220389482,546,547,547,545,8497
20230802,102900,215751225,547,547,547,547,8
20230802,102800,215746849,547,547,547,547,2
20230802,102700,215745755,546,546,546,546,28
20230802,102600,215730467,547,547,547,547,1
20230802,102500,215729920,547,547,547,547,22
20230802,102400,215717886,547,547,547,547,0
20230802,102300,215717886,547,546,547,546,348
20230802,102200,215527730,547,547,547,546,2501
20230802,102100,214162148,547,547,547,547,1
20230802,102000,214161601,547,549,549,547,3313
20230802,101900,212349387,548,548,548,548,3567
20230802,101800,210394671,548,548,548,548,948
20230802,101700,209875167,548,548,548,547,1863
20230802,101600,208855105,548,548,548,548,1000
20230802,101500,208307105,548,547,548,547,1101
20230802,101400,207704843,547,547,547,547,12
20230802,101300,207698279,548,548,549,548,479
20230802,101200,207435786,548,549,549,547,289
20230802,101100,207277200,549,549,549,549,298
20230802,101000,207113598,549,549,549,548,1855
20230802,100900,206096221,550,549,550,549,525
20230802,100800,205807994,549,549,549,549,1299
20230802,100700,205094843,549,548,549,548,102
20230802,100600,205038846,548,549,549,548,102
20230802,100500,204982849,548,549,549,548,18
20230802,100400,204972976,549,549,549,548,1019
20230802,100300,204413555,549,548,549,548,485
20230802,100200,204147674,548,548,548,548,27
20230802,100100,204132878,548,548,548,548,1
20230802,100000,204132330,548,547,548,547,5001
20230802,095900,201396782,547,547,547,547,2106
20230802,095800,200244800,547,547,547,547,210
20230802,095700,200129930,548,547,548,547,7176
20230802,095600,196204657,547,547,547,546,452
20230802,095500,195957759,548,547,548,547,2001
20230802,095400,194863211,547,548,548,547,10
20230802,095300,194857740,548,548,548,548,5
20230802,095200,194855000,547,547,548,547,3224
20230802,095100,193091471,548,548,548,548,172
20230802,095000,192997215,549,548,549,548,206
20230802,094900,192884324,548,549,549,547,2723
20230802,094800,191394768,547,548,549,547,1301
20230802,094700,190682539,549,549,549,549,100
20230802,094600,190627639,549,548,549,548,12514
20230802,094500,183757958,548,548,548,547,2516
20230802,094400,182381547,548,548,548,548,4005
20230802,094300,180186807,549,549,549,549,501
20230802,094200,179911758,548,548,548,548,11
20230802,094100,179905730,549,549,549,549,1183
20230802,094000,179256263,549,548,549,548,6429
20230802,093900,175728171,549,549,549,549,42
20230802,093800,175705113,549,549,549,549,227
20230802,093700,175580490,549,549,549,549,2186
20230802,093600,174380376,549,549,549,549,2516
20230802,093500,172999092,549,548,549,548,277
20230802,093400,172847020,548,550,550,547,9061
20230802,093300,167878100,548,550,550,548,1097
20230802,093200,167276776,550,549,550,548,4350
20230802,093100,164888045,550,550,550,549,258
20230802,093000,164746165,550,549,550,549,571
20230802,092900,164432121,550,550,550,550,1001
20230802,092800,163881571,551,551,551,551,113
20230802,092700,163819308,551,549,551,549,1034
20230802,092600,163250241,550,550,551,549,5697
20230802,092500,160116390,551,551,551,550,29
20230802,092400,160100412,551,550,551,548,2906
20230802,092300,158501823,550,550,550,546,71465
20230802,092200,119378751,551,549,551,548,926
20230802,092100,118870263,550,550,551,549,12948
20230802,092000,111749893,551,550,551,550,2875
20230802,091900,110168142,550,549,550,549,5297
20230802,091800,107254796,550,550,550,548,10003
20230802,091700,101753152,551,547,551,547,28480
20230802,091600,86115087,548,547,548,547,14842
20230802,091500,77993608,547,547,547,547,10446
20230802,091400,72279646,547,547,547,547,3037
20230802,091300,70618407,546,544,547,544,21925
20230802,091200,58650730,543,544,544,543,1763
20230802,091100,57693320,543,543,543,543,1004
20230802,091000,57148148,544,544,544,543,88
20230802,090900,57100341,544,543,544,543,250
20230802,090800,56964586,544,544,544,544,1206
20230802,090700,56308522,544,544,544,544,4660
20230802,090600,53773482,544,543,544,542,16457
20230802,090500,44847129,543,542,543,542,2319
20230802,090400,43590230,544,541,544,541,1327
20230802,090300,42870417,544,542,544,540,48836
20230802,090200,16427924,542,543,543,542,11808
20230802,090100,10026486,542,544,544,541,4506
20230802,090000,7585361,541,541,541,541,14021