KissMeData/038880/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,191300,368258691,510,510,510,510,41422
20230822,191200,368258691,510,510,510,510,0
20230822,191100,368258691,510,510,510,510,0
20230822,191000,368258691,510,510,510,510,0
20230822,190900,368258691,510,510,510,510,0
20230822,190800,368258691,510,510,510,510,0
20230822,190700,368258691,510,510,510,510,0
20230822,190600,368258691,510,510,510,510,0
20230822,190500,368258691,510,510,510,510,0
20230822,190400,368258691,510,510,510,510,0
20230822,190300,368258691,510,510,510,510,0
20230822,190200,368258691,510,510,510,510,0
20230822,190100,368258691,510,510,510,510,0
20230822,190000,368258691,510,510,510,510,0
20230822,185900,368258691,510,510,510,510,0
20230822,185800,368258691,510,510,510,510,0
20230822,185700,368258691,510,510,510,510,0
20230822,185600,368258691,510,510,510,510,0
20230822,185500,368258691,510,510,510,510,0
20230822,185400,368258691,510,510,510,510,0
20230822,185300,368258691,510,510,510,510,0
20230822,185200,368258691,510,510,510,510,0
20230822,185100,368258691,510,510,510,510,0
20230822,185000,368258691,510,510,510,510,0
20230822,184900,368258691,510,510,510,510,0
20230822,184800,368258691,510,510,510,510,0
20230822,184700,368258691,510,510,510,510,0
20230822,184600,368258691,510,510,510,510,0
20230822,184500,368258691,510,510,510,510,0
20230822,184400,368258691,510,510,510,510,0
20230822,184300,368258691,510,510,510,510,41422
20230822,184200,368258691,510,510,510,510,0
20230822,184100,368258691,510,510,510,510,0
20230822,184000,368258691,510,510,510,510,0
20230822,183900,368258691,510,510,510,510,0
20230822,183800,368258691,510,510,510,510,0
20230822,183700,368258691,510,510,510,510,0
20230822,183600,368258691,510,510,510,510,0
20230822,183500,368258691,510,510,510,510,0
20230822,183400,368258691,510,510,510,510,0
20230822,183300,368258691,510,510,510,510,0
20230822,183200,368258691,510,510,510,510,0
20230822,183100,368258691,510,510,510,510,0
20230822,183000,368258691,510,510,510,510,0
20230822,182900,368258691,510,510,510,510,0
20230822,182800,368258691,510,510,510,510,0
20230822,182700,368258691,510,510,510,510,0
20230822,182600,368258691,510,510,510,510,0
20230822,182500,368258691,510,510,510,510,0
20230822,182400,368258691,510,510,510,510,0
20230822,182300,368258691,510,510,510,510,0
20230822,182200,368258691,510,510,510,510,0
20230822,182100,368258691,510,510,510,510,0
20230822,182000,368258691,510,510,510,510,0
20230822,181900,368258691,510,510,510,510,0
20230822,181800,368258691,510,510,510,510,0
20230822,181700,368258691,510,510,510,510,0
20230822,181600,368258691,510,510,510,510,0
20230822,181500,368258691,510,510,510,510,0
20230822,181400,368258691,510,510,510,510,0
20230822,181300,368258691,510,510,510,510,41422
20230822,181200,368258691,510,510,510,510,0
20230822,181100,368258691,510,510,510,510,0
20230822,181000,368258691,510,510,510,510,0
20230822,180900,368258691,510,510,510,510,0
20230822,180800,368258691,510,510,510,510,0
20230822,180700,368258691,510,510,510,510,0
20230822,180600,368258691,510,510,510,510,0
20230822,180500,368258691,510,510,510,510,0
20230822,180400,368258691,510,510,510,510,0
20230822,180300,368258691,510,510,510,510,0
20230822,180200,368258691,510,510,510,510,0
20230822,180100,368258691,510,510,510,510,0
20230822,180000,368258691,510,510,510,510,0
20230822,175900,368258691,510,510,510,510,0
20230822,175800,368258691,510,510,510,510,0
20230822,175700,368258691,510,510,510,510,0
20230822,175600,368258691,510,510,510,510,0
20230822,175500,368258691,510,510,510,510,0
20230822,175400,368258691,510,510,510,510,0
20230822,175300,368258691,510,510,510,510,0
20230822,175200,368258691,510,510,510,510,0
20230822,175100,368258691,510,510,510,510,0
20230822,175000,368258691,510,510,510,510,0
20230822,174900,368258691,510,510,510,510,0
20230822,174800,368258691,510,510,510,510,0
20230822,174700,368258691,510,510,510,510,0
20230822,174600,368258691,510,510,510,510,0
20230822,174500,368258691,510,510,510,510,0
20230822,174400,368258691,510,510,510,510,0
20230822,174300,368258691,510,510,510,510,41422
20230822,174200,368258691,510,510,510,510,0
20230822,174100,368258691,510,510,510,510,0
20230822,174000,368258691,510,510,510,510,0
20230822,173900,368258691,510,510,510,510,0
20230822,173800,368258691,510,510,510,510,0
20230822,173700,368258691,510,510,510,510,0
20230822,173600,368258691,510,510,510,510,0
20230822,173500,368258691,510,510,510,510,0
20230822,173400,368258691,510,510,510,510,0
20230822,173300,368258691,510,510,510,510,0
20230822,173200,368258691,510,510,510,510,0
20230822,173100,368258691,510,510,510,510,0
20230822,173000,368258691,510,510,510,510,0
20230822,172900,368258691,510,510,510,510,0
20230822,172800,368258691,510,510,510,510,0
20230822,172700,368258691,510,510,510,510,0
20230822,172600,368258691,510,510,510,510,0
20230822,172500,368258691,510,510,510,510,0
20230822,172400,368258691,510,510,510,510,0
20230822,172300,368258691,510,510,510,510,0
20230822,172200,368258691,510,510,510,510,0
20230822,172100,368258691,510,510,510,510,0
20230822,172000,368258691,510,510,510,510,0
20230822,171900,368258691,510,510,510,510,0
20230822,171800,368258691,510,510,510,510,0
20230822,171700,368258691,510,510,510,510,0
20230822,171600,368258691,510,510,510,510,0
20230822,171500,368258691,510,510,510,510,0
20230822,171400,368258691,510,510,510,510,0
20230822,171300,368258691,510,510,510,510,41422
20230822,171200,368258691,510,510,510,510,0
20230822,171100,368258691,510,510,510,510,0
20230822,171000,368258691,510,510,510,510,0
20230822,170900,368258691,510,510,510,510,0
20230822,170800,368258691,510,510,510,510,0
20230822,170700,368258691,510,510,510,510,0
20230822,170600,368258691,510,510,510,510,0
20230822,170500,368258691,510,510,510,510,0
20230822,170400,368258691,510,510,510,510,0
20230822,170300,368258691,510,510,510,510,0
20230822,170200,368258691,510,510,510,510,0
20230822,170100,368258691,510,510,510,510,0
20230822,170000,368258691,510,510,510,510,0
20230822,165900,368258691,510,510,510,510,0
20230822,165800,368258691,510,510,510,510,0
20230822,165700,368258691,510,510,510,510,0
20230822,165600,368258691,510,510,510,510,0
20230822,165500,368258691,510,510,510,510,0
20230822,165400,368258691,510,510,510,510,0
20230822,165300,368258691,510,510,510,510,0
20230822,165200,368258691,510,510,510,510,0
20230822,165100,368258691,510,510,510,510,0
20230822,165000,368258691,510,510,510,510,0
20230822,164900,368258691,510,510,510,510,0
20230822,164800,368258691,510,510,510,510,0
20230822,164700,368258691,510,510,510,510,0
20230822,164600,368258691,510,510,510,510,0
20230822,164500,368258691,510,510,510,510,0
20230822,164400,368258691,510,510,510,510,0
20230822,164300,368258691,510,510,510,510,41422
20230822,164200,368258691,510,510,510,510,0
20230822,164100,368258691,510,510,510,510,0
20230822,164000,368258691,510,510,510,510,0
20230822,163900,368258691,510,510,510,510,0
20230822,163800,368258691,510,510,510,510,0
20230822,163700,368258691,510,510,510,510,0
20230822,163600,368258691,510,510,510,510,0
20230822,163500,368258691,510,510,510,510,0
20230822,163400,368258691,510,510,510,510,0
20230822,163300,368258691,510,510,510,510,0
20230822,163200,368258691,510,510,510,510,0
20230822,163100,368258691,510,510,510,510,0
20230822,163000,368258691,510,510,510,510,0
20230822,162900,368258691,510,510,510,510,0
20230822,162800,368258691,510,510,510,510,0
20230822,162700,368258691,510,510,510,510,0
20230822,162600,368258691,510,510,510,510,0
20230822,162500,368258691,510,510,510,510,0
20230822,162400,368258691,510,510,510,510,0
20230822,162300,368258691,510,510,510,510,0
20230822,162200,368258691,510,510,510,510,0
20230822,162100,368258691,510,510,510,510,0
20230822,162000,368258691,510,510,510,510,0
20230822,161900,368258691,510,510,510,510,0
20230822,161800,368258691,510,510,510,510,0
20230822,161700,368258691,510,510,510,510,0
20230822,161600,368258691,510,510,510,510,0
20230822,161500,368258691,510,510,510,510,0
20230822,161400,368258691,510,510,510,510,0
20230822,161300,368258691,510,510,510,510,41422
20230822,161200,368258691,510,510,510,510,0
20230822,161100,368258691,510,510,510,510,0
20230822,161000,368258691,510,510,510,510,0
20230822,160900,368258691,510,510,510,510,0
20230822,160800,368258691,510,510,510,510,0
20230822,160700,368258691,510,510,510,510,0
20230822,160600,368258691,510,510,510,510,0
20230822,160500,368258691,510,510,510,510,0
20230822,160400,368258691,510,510,510,510,0
20230822,160300,368258691,510,510,510,510,0
20230822,160200,368258691,510,510,510,510,0
20230822,160100,368258691,510,510,510,510,0
20230822,160000,368258691,510,510,510,510,0
20230822,155900,368258691,510,510,510,510,0
20230822,155800,368258691,510,510,510,510,0
20230822,155700,368258691,510,510,510,510,0
20230822,155600,368258691,510,510,510,510,0
20230822,155500,368258691,510,510,510,510,0
20230822,155400,368258691,510,510,510,510,0
20230822,155300,368258691,510,510,510,510,0
20230822,155200,368258691,510,510,510,510,0
20230822,155100,368258691,510,510,510,510,0
20230822,155000,368258691,510,510,510,510,0
20230822,154900,368258691,510,510,510,510,0
20230822,154800,368258691,510,510,510,510,0
20230822,154700,368258691,510,510,510,510,0
20230822,154600,368258691,510,510,510,510,0
20230822,154500,368258691,510,510,510,510,0
20230822,154400,368258691,510,510,510,510,0
20230822,154300,368258691,510,510,510,510,41422
20230822,154200,368258691,510,510,510,510,0
20230822,154100,368258691,510,510,510,510,0
20230822,154000,368258691,510,510,510,510,0
20230822,153900,368258691,510,510,510,510,0
20230822,153800,368258691,510,510,510,510,0
20230822,153700,368258691,510,510,510,510,0
20230822,153600,368258691,510,510,510,510,0
20230822,153500,368258691,510,510,510,510,0
20230822,153400,368258691,510,510,510,510,0
20230822,153300,368258691,510,510,510,510,0
20230822,153200,368258691,510,510,510,510,0
20230822,153100,368258691,510,510,510,510,0
20230822,153000,368258691,510,510,510,510,41422
20230822,152900,347133471,511,511,511,511,0
20230822,152800,347133471,511,511,511,511,0
20230822,152700,347133471,511,511,511,511,0
20230822,152600,347133471,511,511,511,511,0
20230822,152500,347133471,511,511,511,511,0
20230822,152400,347133471,511,511,511,511,0
20230822,152300,347133471,511,511,511,511,0
20230822,152200,347133471,511,511,511,511,0
20230822,152100,347133471,511,511,511,511,0
20230822,152000,347133471,511,511,511,511,0
20230822,151900,347133471,511,511,511,511,3351
20230822,151800,345421110,511,511,511,510,10119
20230822,151700,340260301,511,511,511,511,18
20230822,151600,340251103,511,511,511,511,605
20230822,151500,339941948,511,511,511,510,4770
20230822,151400,337509243,511,511,511,510,1557
20230822,151300,336714072,511,511,511,511,41
20230822,151200,336693121,510,510,511,510,394
20230822,151100,336491790,511,511,511,511,2
20230822,151000,336490768,511,511,511,511,1066
20230822,150900,335946042,511,511,511,511,2
20230822,150800,335945020,512,512,512,512,1592
20230822,150700,335129916,512,512,512,511,8
20230822,150600,335125822,511,511,511,511,6004
20230822,150500,332057778,511,511,511,511,1414
20230822,150400,331335224,511,511,511,511,301
20230822,150300,331181413,511,510,511,510,840
20230822,150200,330752293,510,510,510,510,1
20230822,150100,330751783,511,511,511,511,1000
20230822,150000,330240783,510,510,511,510,1196
20230822,145900,329629831,511,511,511,511,1
20230822,145800,329629320,511,511,511,511,227
20230822,145700,329513323,511,510,511,510,7875
20230822,145600,325497027,511,511,511,511,1996
20230822,145500,324477071,511,510,511,510,1004
20230822,145400,323965027,511,511,511,511,200
20230822,145300,323862827,511,511,511,511,0
20230822,145200,323862827,511,511,511,511,0
20230822,145100,323862827,511,511,511,511,16
20230822,145000,323854651,511,511,511,511,1
20230822,144900,323854140,510,511,511,510,1143
20230822,144800,323271110,510,510,510,510,256
20230822,144700,323140550,510,510,510,510,4210
20230822,144600,320993450,510,510,510,510,3500
20230822,144500,319208450,510,511,511,510,40111
20230822,144400,298751729,511,511,511,511,10
20230822,144300,298746619,511,510,511,510,108
20230822,144200,298691434,511,511,511,511,7
20230822,144100,298687857,511,511,511,511,3
20230822,144000,298686324,511,511,511,511,3
20230822,143900,298684791,511,511,511,511,984
20230822,143800,298181967,511,511,511,511,2000
20230822,143700,297159967,511,511,511,511,208
20230822,143600,297053679,511,511,511,511,1500
20230822,143500,296287179,511,511,511,511,400
20230822,143400,296082779,510,511,511,510,6626
20230822,143300,292703516,511,511,511,511,311
20230822,143200,292544595,510,511,511,510,40083
20230822,143100,272101246,510,511,511,510,6166
20230822,143000,268955420,511,510,511,510,501
20230822,142900,268699909,510,511,511,510,5200
20230822,142800,266047709,511,511,511,511,1010
20230822,142700,265531599,511,510,511,510,111
20230822,142600,265474978,512,512,512,512,35
20230822,142500,265457058,512,512,512,512,1
20230822,142400,265456546,511,511,512,511,917
20230822,142300,264987958,511,511,511,511,421
20230822,142200,264772827,511,511,511,511,161
20230822,142100,264690556,511,511,511,511,209
20230822,142000,264583757,511,511,511,511,1
20230822,141900,264583246,511,511,511,511,8
20230822,141800,264579158,511,511,511,511,103
20230822,141700,264526525,511,510,511,510,1528
20230822,141600,263747217,511,511,511,511,9165
20230822,141500,259063902,512,512,512,512,5
20230822,141400,259061342,511,511,511,511,1350
20230822,141300,258371492,512,512,512,512,0
20230822,141200,258371492,512,512,512,512,0
20230822,141100,258371492,512,512,512,512,2
20230822,141000,258370468,512,511,512,511,11
20230822,140900,258364837,511,511,511,511,515
20230822,140800,258101672,511,512,512,511,52
20230822,140700,258075049,511,512,512,511,990
20230822,140600,257569117,512,512,512,512,100
20230822,140500,257517917,511,511,511,511,1500
20230822,140400,256751417,511,511,511,511,0
20230822,140300,256751417,511,512,512,511,2100
20230822,140200,255676317,511,512,512,511,101
20230822,140100,255624705,512,512,512,512,0
20230822,140000,255624705,512,512,512,512,2
20230822,135900,255623681,512,512,512,512,2
20230822,135800,255622657,512,511,512,511,301
20230822,135700,255468845,512,511,512,511,1052
20230822,135600,254931271,512,512,512,512,0
20230822,135500,254931271,512,510,512,510,5902
20230822,135400,251920047,510,511,512,510,6748
20230822,135300,248472046,511,511,511,511,561
20230822,135200,248185375,511,511,511,511,88
20230822,135100,248140407,511,511,511,511,4370
20230822,135000,245907337,511,511,511,511,563
20230822,134900,245619644,511,511,511,511,1
20230822,134800,245619133,512,512,512,512,0
20230822,134700,245619133,512,512,512,512,1001
20230822,134600,245106621,511,511,511,511,148
20230822,134500,245030993,511,511,511,511,205
20230822,134400,244926238,511,511,511,511,8074
20230822,134300,240800424,511,511,511,511,145
20230822,134200,240726329,511,511,511,511,3
20230822,134100,240724796,511,511,511,511,101
20230822,134000,240673185,511,510,511,510,4230
20230822,133900,238513885,511,511,511,511,219
20230822,133800,238401976,511,511,511,511,0
20230822,133700,238401976,511,511,511,511,0
20230822,133600,238401976,511,511,511,511,0
20230822,133500,238401976,511,511,511,511,0
20230822,133400,238401976,511,511,511,511,6
20230822,133300,238398910,511,511,511,511,30
20230822,133200,238383580,511,511,511,511,121
20230822,133100,238321749,511,511,511,511,103
20230822,133000,238269116,511,511,511,511,373
20230822,132900,238078513,511,511,511,511,1085
20230822,132800,237524078,511,511,511,511,1
20230822,132700,237523567,511,510,511,510,5001
20230822,132600,234973056,511,511,511,511,2167
20230822,132500,233865719,511,511,511,511,0
20230822,132400,233865719,511,510,511,510,1210
20230822,132300,233247619,511,511,511,511,0
20230822,132200,233247619,511,510,511,510,12
20230822,132100,233241497,511,510,511,510,30119
20230822,132000,217880690,511,511,511,511,788
20230822,131900,217478022,511,511,511,511,12
20230822,131800,217471890,511,511,511,511,201
20230822,131700,217369179,510,510,510,510,400
20230822,131600,217165179,511,511,511,511,1616
20230822,131500,216339403,512,512,512,512,10
20230822,131400,216334283,512,512,512,512,1
20230822,131300,216333771,511,511,511,511,9506
20230822,131200,211476205,511,511,511,511,38
20230822,131100,211456787,511,511,511,511,5446
20230822,131000,208673881,511,511,511,511,11
20230822,130900,208668260,511,511,511,511,100
20230822,130800,208617160,511,511,511,511,1726
20230822,130700,207735174,512,511,512,511,3651
20230822,130600,205869512,512,511,512,510,2897
20230822,130500,204390644,512,512,512,512,0
20230822,130400,204390644,512,511,512,511,2101
20230822,130300,203316432,512,512,512,512,0
20230822,130200,203316432,512,512,512,512,0
20230822,130100,203316432,512,512,512,512,0
20230822,130000,203316432,512,511,512,511,502
20230822,125900,203059908,512,512,512,512,26
20230822,125800,203046596,512,511,512,511,7623
20230822,125700,199151242,511,512,512,511,2567
20230822,125600,197839400,512,512,512,512,0
20230822,125500,197839400,512,512,512,512,0
20230822,125400,197839400,512,512,512,512,7
20230822,125300,197835816,512,512,512,512,2
20230822,125200,197834792,512,511,512,511,806
20230822,125100,197422925,512,511,512,511,3
20230822,125000,197421391,512,512,512,512,0
20230822,124900,197421391,512,512,512,512,0
20230822,124800,197421391,512,512,512,512,1
20230822,124700,197420879,512,512,512,512,2
20230822,124600,197419855,511,512,512,511,4280
20230822,124500,195232675,512,512,512,512,0
20230822,124400,195232675,512,512,512,511,3038
20230822,124300,193680253,512,512,512,512,10
20230822,124200,193675133,512,512,512,512,1001
20230822,124100,193162621,512,512,512,512,25
20230822,124000,193149821,511,511,512,511,1660
20230822,123900,192301460,511,512,512,511,2300
20230822,123800,191124160,512,512,512,512,0
20230822,123700,191124160,512,512,512,512,3000
20230822,123600,189588160,512,512,512,512,60
20230822,123500,189557440,512,512,512,512,0
20230822,123400,189557440,512,512,512,512,0
20230822,123300,189557440,512,512,512,512,0
20230822,123200,189557440,512,512,512,512,0
20230822,123100,189557440,512,512,512,512,0
20230822,123000,189557440,512,512,512,512,0
20230822,122900,189557440,512,512,512,512,1000
20230822,122800,189045440,512,512,512,512,0
20230822,122700,189045440,512,511,512,511,433
20230822,122600,188824175,511,511,511,511,2818
20230822,122500,187384177,511,511,511,511,565
20230822,122400,187095462,511,511,511,511,3095
20230822,122300,185513917,510,511,511,510,303
20230822,122200,185359222,511,511,511,511,174
20230822,122100,185270308,511,511,511,511,245
20230822,122000,185145113,511,511,511,511,57
20230822,121900,185115986,511,511,511,511,0
20230822,121800,185115986,511,510,511,510,1900
20230822,121700,184146985,510,511,511,510,3028
20230822,121600,182602377,511,511,511,511,1224
20230822,121500,181976913,511,511,511,511,0
20230822,121400,181976913,511,511,511,511,482
20230822,121300,181730611,511,511,511,511,17
20230822,121200,181721924,511,511,511,511,12
20230822,121100,181715792,511,510,511,510,2
20230822,121000,181714771,511,511,511,511,60
20230822,120900,181684111,511,511,511,510,27
20230822,120800,181670315,511,511,511,511,1
20230822,120700,181669804,511,510,511,510,3
20230822,120600,181668273,511,511,511,511,61
20230822,120500,181637102,511,511,511,511,27
20230822,120400,181623305,511,511,511,511,2
20230822,120300,181622283,511,511,511,511,26
20230822,120200,181608997,511,511,511,511,213
20230822,120100,181500154,511,511,511,511,3010
20230822,120000,179962044,511,511,511,511,0
20230822,115900,179962044,511,511,511,511,108
20230822,115800,179906856,511,511,511,511,410
20230822,115700,179697346,511,511,511,510,1277
20230822,115600,179044930,511,511,511,511,1
20230822,115500,179044419,511,510,511,510,1308
20230822,115400,178377134,510,511,511,510,11639
20230822,115300,172431905,513,513,513,513,0
20230822,115200,172431905,513,513,513,513,100
20230822,115100,172380605,513,512,513,512,5
20230822,115000,172378044,512,512,512,512,0
20230822,114900,172378044,512,512,512,512,48
20230822,114800,172353468,513,513,513,513,3
20230822,114700,172351929,512,512,512,512,5
20230822,114600,172349369,512,512,512,512,420
20230822,114500,172134329,513,513,513,513,13
20230822,114400,172127660,513,513,513,513,0
20230822,114300,172127660,513,513,513,513,0
20230822,114200,172127660,513,513,513,513,173
20230822,114100,172038911,513,513,513,513,0
20230822,114000,172038911,513,513,513,513,0
20230822,113900,172038911,513,512,513,512,7
20230822,113800,172035326,512,512,512,512,37
20230822,113700,172016382,513,513,513,512,4011
20230822,113600,169962739,513,513,513,513,76
20230822,113500,169923751,513,513,513,513,40
20230822,113400,169903231,513,513,513,513,116
20230822,113300,169843723,513,513,513,513,102
20230822,113200,169791397,513,513,513,513,38
20230822,113100,169771903,513,513,513,513,31
20230822,113000,169756000,513,513,513,513,300
20230822,112900,169602100,513,514,514,513,11
20230822,112800,169596456,512,514,514,512,508
20230822,112700,169336338,513,513,513,513,1053
20230822,112600,168796149,514,514,514,514,349
20230822,112500,168616763,514,513,514,513,2072
20230822,112400,167553825,513,513,513,513,5000
20230822,112300,164988825,513,513,513,513,500
20230822,112200,164732325,513,513,513,513,0
20230822,112100,164732325,513,513,513,513,0
20230822,112000,164732325,513,513,513,513,100
20230822,111900,164681025,513,513,513,513,3
20230822,111800,164679486,513,513,513,513,1
20230822,111700,164678973,513,513,513,513,1
20230822,111600,164678460,513,513,513,513,0
20230822,111500,164678460,513,513,513,513,1
20230822,111400,164677947,513,513,513,513,0
20230822,111300,164677947,513,513,513,513,0
20230822,111200,164677947,513,513,513,513,584
20230822,111100,164378355,513,513,513,513,1
20230822,111000,164377842,513,513,513,513,0
20230822,110900,164377842,513,512,513,512,14330
20230822,110800,157040880,512,510,512,510,2057
20230822,110700,155991808,512,511,512,511,2491
20230822,110600,154718905,511,511,511,511,1007
20230822,110500,154204328,511,511,511,511,1013
20230822,110400,153686685,511,511,511,511,1111
20230822,110300,153118964,511,511,511,511,1000
20230822,110200,152607964,511,510,511,510,63
20230822,110100,152575833,511,511,511,511,0
20230822,110000,152575833,511,511,511,511,905
20230822,105900,152113378,511,511,511,511,545
20230822,105800,151834883,511,511,511,511,560
20230822,105700,151548723,511,510,511,510,222
20230822,105600,151435363,510,510,510,510,0
20230822,105500,151435363,510,511,511,510,27452
20230822,105400,137434791,511,511,511,511,1
20230822,105300,137434280,511,511,511,511,155
20230822,105200,137355075,511,511,511,511,252
20230822,105100,137226303,511,510,511,510,62
20230822,105000,137194661,511,511,511,510,30279
20230822,104900,121741027,512,512,512,512,0
20230822,104800,121741027,512,512,512,512,100
20230822,104700,121689827,512,511,512,511,75
20230822,104600,121651492,512,512,512,512,98
20230822,104500,121601316,512,512,512,512,84
20230822,104400,121558308,512,512,512,512,18
20230822,104300,121549092,512,512,512,512,2
20230822,104200,121548068,512,512,512,512,191
20230822,104100,121450276,512,512,512,511,2316
20230822,104000,120266698,511,511,511,511,4066
20230822,103900,118188972,512,511,512,511,4
20230822,103800,118186927,512,512,512,512,200
20230822,103700,118084527,512,512,512,512,193
20230822,103600,117985711,512,512,512,512,10
20230822,103500,117980591,512,512,512,512,2951
20230822,103400,116469679,513,513,513,513,0
20230822,103300,116469679,513,513,513,513,0
20230822,103200,116469679,513,513,513,513,13
20230822,103100,116463010,513,513,513,513,0
20230822,103000,116463010,513,513,513,513,1
20230822,102900,116462497,512,513,513,512,1405
20230822,102800,115743037,513,513,513,513,195
20230822,102700,115643002,514,514,514,514,0
20230822,102600,115643002,514,514,514,514,100
20230822,102500,115591602,514,514,514,514,0
20230822,102400,115591602,514,513,514,513,3
20230822,102300,115590062,514,514,514,514,0
20230822,102200,115590062,514,514,514,514,101
20230822,102100,115538148,512,512,512,512,300
20230822,102000,115384548,514,514,514,514,0
20230822,101900,115384548,514,514,514,514,31
20230822,101800,115368614,512,512,512,512,0
20230822,101700,115368614,512,512,512,512,0
20230822,101600,115368614,512,512,512,512,100
20230822,101500,115317414,512,512,512,512,0
20230822,101400,115317414,512,512,512,512,2615
20230822,101300,113978534,513,513,513,513,80
20230822,101200,113937494,514,513,514,513,5011
20230822,101100,111366850,513,512,513,512,548
20230822,101000,111086254,512,512,512,512,0
20230822,100900,111086254,512,512,512,512,1100
20230822,100800,110523054,512,512,512,512,2620
20230822,100700,109181614,512,512,512,512,1
20230822,100600,109181102,512,513,514,512,370
20230822,100500,108991265,514,514,514,514,86
20230822,100400,108947061,514,513,514,513,3590
20230822,100300,107105390,515,515,515,515,108
20230822,100200,107049770,515,515,515,515,33801
20230822,100100,89642255,514,515,515,514,3843
20230822,100000,87664208,514,512,514,512,7043
20230822,095900,84052950,512,512,512,512,1
20230822,095800,84052438,512,512,512,512,0
20230822,095700,84052438,512,512,512,510,8117
20230822,095600,79907011,512,512,512,512,0
20230822,095500,79907011,512,512,512,512,12
20230822,095400,79900867,511,512,512,511,13504
20230822,095300,72987137,513,512,513,512,2930
20230822,095200,71486957,511,512,512,511,689
20230822,095100,71134191,511,511,511,510,8072
20230822,095000,67013399,511,511,511,511,611
20230822,094900,66701178,510,511,511,510,9239
20230822,094800,61989164,511,511,511,510,559
20230822,094700,61703670,511,512,512,510,15487
20230822,094600,53791220,511,512,512,511,1396
20230822,094500,53077703,512,512,513,512,5796
20230822,094400,50110051,512,512,512,512,550
20230822,094300,49828451,512,512,512,512,0
20230822,094200,49828451,512,512,512,512,3183
20230822,094100,48198755,513,513,513,513,1775
20230822,094000,47288180,514,513,514,513,16078
20230822,093900,39040165,514,515,515,514,1023
20230822,093800,38514342,514,515,515,514,365
20230822,093700,38326717,515,514,515,514,1074
20230822,093600,37774607,515,514,515,514,4040
20230822,093500,35698026,514,514,514,514,710
20230822,093400,35333086,514,514,514,514,146
20230822,093300,35258042,514,515,515,514,111
20230822,093200,35200977,515,513,515,513,3354
20230822,093100,33478337,514,515,515,514,1638
20230822,093000,32636345,515,514,515,513,1202
20230822,092900,32019515,515,515,515,515,4
20230822,092800,32017455,515,513,515,513,1223
20230822,092700,31390040,514,514,514,514,11
20230822,092600,31384386,513,514,514,513,1995
20230822,092500,30360921,513,515,515,513,268
20230822,092400,30223237,514,516,516,514,803
20230822,092300,29809211,516,516,516,516,200
20230822,092200,29706011,516,513,516,512,6266
20230822,092100,26497766,513,514,514,513,1315
20230822,092000,25823065,513,514,514,513,210
20230822,091900,25715130,514,514,516,513,2219
20230822,091800,24572622,516,515,516,514,2306
20230822,091700,23385326,515,513,515,513,8304
20230822,091600,19125068,513,512,513,512,4061
20230822,091500,17043776,513,512,514,512,4772
20230822,091400,14596029,513,513,513,513,4169
20230822,091300,12457332,514,514,515,514,5925
20230822,091200,9411852,515,515,515,515,200
20230822,091100,9308852,514,515,515,514,464
20230822,091000,9069954,515,516,516,515,1588
20230822,090900,8252084,516,516,516,516,169
20230822,090800,8164880,515,515,516,515,3710
20230822,090700,6254229,515,515,515,515,3317
20230822,090600,4545974,515,517,517,515,580
20230822,090500,4246500,518,517,518,517,2279
20230822,090400,3067256,516,517,518,516,1112
20230822,090300,2492451,516,516,517,516,1077
20230822,090200,1936718,516,516,517,516,1125
20230822,090100,1356185,517,519,519,517,1214
20230822,090000,728487,518,519,519,518,1404