KissMeData/195990/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,200600,213960240,387,387,387,387,41312
20230821,200500,213960240,387,387,387,387,0
20230821,200400,213960240,387,387,387,387,0
20230821,200300,213960240,387,387,387,387,0
20230821,200200,213960240,387,387,387,387,0
20230821,200100,213960240,387,387,387,387,0
20230821,200000,213960240,387,387,387,387,0
20230821,195900,213960240,387,387,387,387,0
20230821,195800,213960240,387,387,387,387,0
20230821,195700,213960240,387,387,387,387,0
20230821,195600,213960240,387,387,387,387,0
20230821,195500,213960240,387,387,387,387,0
20230821,195400,213960240,387,387,387,387,0
20230821,195300,213960240,387,387,387,387,0
20230821,195200,213960240,387,387,387,387,0
20230821,195100,213960240,387,387,387,387,0
20230821,195000,213960240,387,387,387,387,0
20230821,194900,213960240,387,387,387,387,0
20230821,194800,213960240,387,387,387,387,0
20230821,194700,213960240,387,387,387,387,0
20230821,194600,213960240,387,387,387,387,0
20230821,194500,213960240,387,387,387,387,0
20230821,194400,213960240,387,387,387,387,0
20230821,194300,213960240,387,387,387,387,0
20230821,194200,213960240,387,387,387,387,0
20230821,194100,213960240,387,387,387,387,0
20230821,194000,213960240,387,387,387,387,0
20230821,193900,213960240,387,387,387,387,0
20230821,193800,213960240,387,387,387,387,0
20230821,193700,213960240,387,387,387,387,0
20230821,193600,213960240,387,387,387,387,41312
20230821,193500,213960240,387,387,387,387,0
20230821,193400,213960240,387,387,387,387,0
20230821,193300,213960240,387,387,387,387,0
20230821,193200,213960240,387,387,387,387,0
20230821,193100,213960240,387,387,387,387,0
20230821,193000,213960240,387,387,387,387,0
20230821,192900,213960240,387,387,387,387,0
20230821,192800,213960240,387,387,387,387,0
20230821,192700,213960240,387,387,387,387,0
20230821,192600,213960240,387,387,387,387,0
20230821,192500,213960240,387,387,387,387,0
20230821,192400,213960240,387,387,387,387,0
20230821,192300,213960240,387,387,387,387,0
20230821,192200,213960240,387,387,387,387,0
20230821,192100,213960240,387,387,387,387,0
20230821,192000,213960240,387,387,387,387,0
20230821,191900,213960240,387,387,387,387,0
20230821,191800,213960240,387,387,387,387,0
20230821,191700,213960240,387,387,387,387,0
20230821,191600,213960240,387,387,387,387,0
20230821,191500,213960240,387,387,387,387,0
20230821,191400,213960240,387,387,387,387,0
20230821,191300,213960240,387,387,387,387,0
20230821,191200,213960240,387,387,387,387,0
20230821,191100,213960240,387,387,387,387,0
20230821,191000,213960240,387,387,387,387,0
20230821,190900,213960240,387,387,387,387,0
20230821,190800,213960240,387,387,387,387,0
20230821,190700,213960240,387,387,387,387,0
20230821,190600,213960240,387,387,387,387,41312
20230821,190500,213960240,387,387,387,387,0
20230821,190400,213960240,387,387,387,387,0
20230821,190300,213960240,387,387,387,387,0
20230821,190200,213960240,387,387,387,387,0
20230821,190100,213960240,387,387,387,387,0
20230821,190000,213960240,387,387,387,387,0
20230821,185900,213960240,387,387,387,387,0
20230821,185800,213960240,387,387,387,387,0
20230821,185700,213960240,387,387,387,387,0
20230821,185600,213960240,387,387,387,387,0
20230821,185500,213960240,387,387,387,387,0
20230821,185400,213960240,387,387,387,387,0
20230821,185300,213960240,387,387,387,387,0
20230821,185200,213960240,387,387,387,387,0
20230821,185100,213960240,387,387,387,387,0
20230821,185000,213960240,387,387,387,387,0
20230821,184900,213960240,387,387,387,387,0
20230821,184800,213960240,387,387,387,387,0
20230821,184700,213960240,387,387,387,387,0
20230821,184600,213960240,387,387,387,387,0
20230821,184500,213960240,387,387,387,387,0
20230821,184400,213960240,387,387,387,387,0
20230821,184300,213960240,387,387,387,387,0
20230821,184200,213960240,387,387,387,387,0
20230821,184100,213960240,387,387,387,387,0
20230821,184000,213960240,387,387,387,387,0
20230821,183900,213960240,387,387,387,387,0
20230821,183800,213960240,387,387,387,387,0
20230821,183700,213960240,387,387,387,387,0
20230821,183600,213960240,387,387,387,387,41312
20230821,183500,213960240,387,387,387,387,0
20230821,183400,213960240,387,387,387,387,0
20230821,183300,213960240,387,387,387,387,0
20230821,183200,213960240,387,387,387,387,0
20230821,183100,213960240,387,387,387,387,0
20230821,183000,213960240,387,387,387,387,0
20230821,182900,213960240,387,387,387,387,0
20230821,182800,213960240,387,387,387,387,0
20230821,182700,213960240,387,387,387,387,0
20230821,182600,213960240,387,387,387,387,0
20230821,182500,213960240,387,387,387,387,0
20230821,182400,213960240,387,387,387,387,0
20230821,182300,213960240,387,387,387,387,0
20230821,182200,213960240,387,387,387,387,0
20230821,182100,213960240,387,387,387,387,0
20230821,182000,213960240,387,387,387,387,0
20230821,181900,213960240,387,387,387,387,0
20230821,181800,213960240,387,387,387,387,0
20230821,181700,213960240,387,387,387,387,0
20230821,181600,213960240,387,387,387,387,0
20230821,181500,213960240,387,387,387,387,0
20230821,181400,213960240,387,387,387,387,0
20230821,181300,213960240,387,387,387,387,0
20230821,181200,213960240,387,387,387,387,0
20230821,181100,213960240,387,387,387,387,0
20230821,181000,213960240,387,387,387,387,0
20230821,180900,213960240,387,387,387,387,0
20230821,180800,213960240,387,387,387,387,0
20230821,180700,213960240,387,387,387,387,0
20230821,180600,213960240,387,387,387,387,41312
20230821,180500,213960240,387,387,387,387,0
20230821,180400,213960240,387,387,387,387,0
20230821,180300,213960240,387,387,387,387,0
20230821,180200,213960240,387,387,387,387,0
20230821,180100,213960240,387,387,387,387,0
20230821,180000,213960240,387,387,387,387,0
20230821,175900,213960240,387,387,387,387,0
20230821,175800,213960240,387,387,387,387,0
20230821,175700,213960240,387,387,387,387,0
20230821,175600,213960240,387,387,387,387,0
20230821,175500,213960240,387,387,387,387,0
20230821,175400,213960240,387,387,387,387,0
20230821,175300,213960240,387,387,387,387,0
20230821,175200,213960240,387,387,387,387,0
20230821,175100,213960240,387,387,387,387,0
20230821,175000,213960240,387,387,387,387,0
20230821,174900,213960240,387,387,387,387,0
20230821,174800,213960240,387,387,387,387,0
20230821,174700,213960240,387,387,387,387,0
20230821,174600,213960240,387,387,387,387,0
20230821,174500,213960240,387,387,387,387,0
20230821,174400,213960240,387,387,387,387,0
20230821,174300,213960240,387,387,387,387,0
20230821,174200,213960240,387,387,387,387,0
20230821,174100,213960240,387,387,387,387,0
20230821,174000,213960240,387,387,387,387,0
20230821,173900,213960240,387,387,387,387,0
20230821,173800,213960240,387,387,387,387,0
20230821,173700,213960240,387,387,387,387,0
20230821,173600,213960240,387,387,387,387,41312
20230821,173500,213960240,387,387,387,387,0
20230821,173400,213960240,387,387,387,387,0
20230821,173300,213960240,387,387,387,387,0
20230821,173200,213960240,387,387,387,387,0
20230821,173100,213960240,387,387,387,387,0
20230821,173000,213960240,387,387,387,387,0
20230821,172900,213960240,387,387,387,387,0
20230821,172800,213960240,387,387,387,387,0
20230821,172700,213960240,387,387,387,387,0
20230821,172600,213960240,387,387,387,387,0
20230821,172500,213960240,387,387,387,387,0
20230821,172400,213960240,387,387,387,387,0
20230821,172300,213960240,387,387,387,387,0
20230821,172200,213960240,387,387,387,387,0
20230821,172100,213960240,387,387,387,387,0
20230821,172000,213960240,387,387,387,387,0
20230821,171900,213960240,387,387,387,387,0
20230821,171800,213960240,387,387,387,387,0
20230821,171700,213960240,387,387,387,387,0
20230821,171600,213960240,387,387,387,387,0
20230821,171500,213960240,387,387,387,387,0
20230821,171400,213960240,387,387,387,387,0
20230821,171300,213960240,387,387,387,387,0
20230821,171200,213960240,387,387,387,387,0
20230821,171100,213960240,387,387,387,387,0
20230821,171000,213960240,387,387,387,387,0
20230821,170900,213960240,387,387,387,387,0
20230821,170800,213960240,387,387,387,387,0
20230821,170700,213960240,387,387,387,387,0
20230821,170600,213960240,387,387,387,387,41312
20230821,170500,213960240,387,387,387,387,0
20230821,170400,213960240,387,387,387,387,0
20230821,170300,213960240,387,387,387,387,0
20230821,170200,213960240,387,387,387,387,0
20230821,170100,213960240,387,387,387,387,0
20230821,170000,213960240,387,387,387,387,0
20230821,165900,213960240,387,387,387,387,0
20230821,165800,213960240,387,387,387,387,0
20230821,165700,213960240,387,387,387,387,0
20230821,165600,213960240,387,387,387,387,0
20230821,165500,213960240,387,387,387,387,0
20230821,165400,213960240,387,387,387,387,0
20230821,165300,213960240,387,387,387,387,0
20230821,165200,213960240,387,387,387,387,0
20230821,165100,213960240,387,387,387,387,0
20230821,165000,213960240,387,387,387,387,0
20230821,164900,213960240,387,387,387,387,0
20230821,164800,213960240,387,387,387,387,0
20230821,164700,213960240,387,387,387,387,0
20230821,164600,213960240,387,387,387,387,0
20230821,164500,213960240,387,387,387,387,0
20230821,164400,213960240,387,387,387,387,0
20230821,164300,213960240,387,387,387,387,0
20230821,164200,213960240,387,387,387,387,0
20230821,164100,213960240,387,387,387,387,0
20230821,164000,213960240,387,387,387,387,0
20230821,163900,213960240,387,387,387,387,0
20230821,163800,213960240,387,387,387,387,0
20230821,163700,213960240,387,387,387,387,0
20230821,163600,213960240,387,387,387,387,41312
20230821,163500,213960240,387,387,387,387,0
20230821,163400,213960240,387,387,387,387,0
20230821,163300,213960240,387,387,387,387,0
20230821,163200,213960240,387,387,387,387,0
20230821,163100,213960240,387,387,387,387,0
20230821,163000,213960240,387,387,387,387,0
20230821,162900,213960240,387,387,387,387,0
20230821,162800,213960240,387,387,387,387,0
20230821,162700,213960240,387,387,387,387,0
20230821,162600,213960240,387,387,387,387,0
20230821,162500,213960240,387,387,387,387,0
20230821,162400,213960240,387,387,387,387,0
20230821,162300,213960240,387,387,387,387,0
20230821,162200,213960240,387,387,387,387,0
20230821,162100,213960240,387,387,387,387,0
20230821,162000,213960240,387,387,387,387,0
20230821,161900,213960240,387,387,387,387,0
20230821,161800,213960240,387,387,387,387,0
20230821,161700,213960240,387,387,387,387,0
20230821,161600,213960240,387,387,387,387,0
20230821,161500,213960240,387,387,387,387,0
20230821,161400,213960240,387,387,387,387,0
20230821,161300,213960240,387,387,387,387,0
20230821,161200,213960240,387,387,387,387,0
20230821,161100,213960240,387,387,387,387,0
20230821,161000,213960240,387,387,387,387,0
20230821,160900,213960240,387,387,387,387,0
20230821,160800,213960240,387,387,387,387,0
20230821,160700,213960240,387,387,387,387,0
20230821,160600,213960240,387,387,387,387,41312
20230821,160500,213960240,387,387,387,387,0
20230821,160400,213960240,387,387,387,387,0
20230821,160300,213960240,387,387,387,387,0
20230821,160200,213960240,387,387,387,387,0
20230821,160100,213960240,387,387,387,387,0
20230821,160000,213960240,387,387,387,387,0
20230821,155900,213960240,387,387,387,387,0
20230821,155800,213960240,387,387,387,387,0
20230821,155700,213960240,387,387,387,387,0
20230821,155600,213960240,387,387,387,387,0
20230821,155500,213960240,387,387,387,387,0
20230821,155400,213960240,387,387,387,387,0
20230821,155300,213960240,387,387,387,387,0
20230821,155200,213960240,387,387,387,387,0
20230821,155100,213960240,387,387,387,387,0
20230821,155000,213960240,387,387,387,387,0
20230821,154900,213960240,387,387,387,387,0
20230821,154800,213960240,387,387,387,387,0
20230821,154700,213960240,387,387,387,387,0
20230821,154600,213960240,387,387,387,387,0
20230821,154500,213960240,387,387,387,387,0
20230821,154400,213960240,387,387,387,387,0
20230821,154300,213960240,387,387,387,387,0
20230821,154200,213960240,387,387,387,387,0
20230821,154100,213960240,387,387,387,387,0
20230821,154000,213960240,387,387,387,387,0
20230821,153900,213960240,387,387,387,387,0
20230821,153800,213960240,387,387,387,387,0
20230821,153700,213960240,387,387,387,387,0
20230821,153600,213960240,387,387,387,387,41312
20230821,153500,213960240,387,387,387,387,0
20230821,153400,213960240,387,387,387,387,0
20230821,153300,213960240,387,387,387,387,0
20230821,153200,213960240,387,387,387,387,0
20230821,153100,213960240,387,387,387,387,0
20230821,153000,213960240,387,387,387,387,41312
20230821,152900,197972496,391,391,391,391,0
20230821,152800,197972496,391,391,391,391,0
20230821,152700,197972496,391,391,391,391,0
20230821,152600,197972496,391,391,391,391,0
20230821,152500,197972496,391,391,391,391,0
20230821,152400,197972496,391,391,391,391,0
20230821,152300,197972496,391,391,391,391,0
20230821,152200,197972496,391,391,391,391,0
20230821,152100,197972496,391,391,391,391,0
20230821,152000,197972496,391,391,391,391,0
20230821,151900,197972496,391,391,391,391,13
20230821,151800,197967413,390,390,390,390,2007
20230821,151700,197184683,390,390,390,390,1
20230821,151600,197184293,390,390,390,390,7
20230821,151500,197181563,390,390,390,390,10000
20230821,151400,193281563,391,390,391,390,14211
20230821,151300,187735273,390,389,390,389,21
20230821,151200,187727094,390,390,390,390,17
20230821,151100,187720464,391,389,391,389,29
20230821,151000,187709143,389,388,389,387,3941
20230821,150900,186179798,388,388,388,388,3245
20230821,150800,184920738,389,389,389,389,0
20230821,150700,184920738,389,389,389,389,35
20230821,150600,184907123,391,389,391,389,1021
20230821,150500,184509952,389,391,391,389,52
20230821,150400,184489700,388,389,389,388,8868
20230821,150300,181048396,391,391,391,391,5
20230821,150200,181046441,389,389,389,389,695
20230821,150100,180776086,389,389,389,389,500
20230821,150000,180581586,389,389,389,389,0
20230821,145900,180581586,389,390,390,389,67
20230821,145800,180555490,389,389,389,389,18881
20230821,145700,173210781,389,389,389,389,0
20230821,145600,173210781,389,389,389,389,680
20230821,145500,172946261,389,391,391,389,16519
20230821,145400,166506589,391,391,391,391,0
20230821,145300,166506589,391,391,391,391,1
20230821,145200,166506198,390,390,390,390,0
20230821,145100,166506198,390,390,390,390,15000
20230821,145000,160656198,390,390,390,390,0
20230821,144900,160656198,390,391,391,390,700
20230821,144800,160382798,390,390,390,390,19279
20230821,144700,152863988,390,390,390,390,26
20230821,144600,152853848,390,390,390,390,0
20230821,144500,152853848,390,390,390,390,10
20230821,144400,152849948,390,390,390,390,3198
20230821,144300,151602728,391,391,391,391,5
20230821,144200,151600773,391,391,391,391,0
20230821,144100,151600773,391,391,391,391,14706
20230821,144000,145850727,391,391,391,391,0
20230821,143900,145850727,391,391,391,391,56
20230821,143800,145828831,391,391,391,391,121
20230821,143700,145781520,391,391,391,391,5
20230821,143600,145779565,391,391,391,391,2
20230821,143500,145778783,391,391,391,391,5
20230821,143400,145776828,391,391,391,391,5
20230821,143300,145774873,391,391,391,391,200
20230821,143200,145696673,390,390,390,390,0
20230821,143100,145696673,390,390,390,390,0
20230821,143000,145696673,390,390,390,390,31
20230821,142900,145684583,390,390,390,390,30
20230821,142800,145672883,390,390,390,390,704
20230821,142700,145398323,390,390,390,390,20
20230821,142600,145390523,390,391,391,390,20041
20230821,142500,137574532,392,392,392,392,11
20230821,142400,137570220,392,392,392,392,1
20230821,142300,137569828,393,392,393,392,35
20230821,142200,137556106,393,393,393,393,0
20230821,142100,137556106,393,390,393,390,896
20230821,142000,137206057,393,392,393,392,24
20230821,141900,137196647,392,392,392,392,3
20230821,141800,137195471,393,392,393,392,201
20230821,141700,137116677,390,391,392,390,944
20230821,141600,136748460,390,390,390,390,0
20230821,141500,136748460,390,391,391,390,139
20230821,141400,136694161,391,391,391,391,30
20230821,141300,136682431,390,390,390,390,300
20230821,141200,136565431,391,391,391,391,100
20230821,141100,136526331,390,390,390,390,2810
20230821,141000,135430431,390,389,390,389,301
20230821,140900,135313043,389,389,389,389,116
20230821,140800,135267919,389,390,390,389,1008
20230821,140700,134874807,390,390,390,390,149
20230821,140600,134816697,390,390,390,390,60
20230821,140500,134793297,390,390,390,390,548
20230821,140400,134579577,389,389,389,389,601
20230821,140300,134345788,389,389,389,389,57
20230821,140200,134323615,390,390,390,390,66
20230821,140100,134297875,390,390,390,390,833
20230821,140000,133973005,390,390,390,390,7382
20230821,135900,131094025,391,391,391,391,10
20230821,135800,131090115,391,391,391,391,0
20230821,135700,131090115,391,391,391,391,204
20230821,135600,131010351,391,391,391,391,100
20230821,135500,130971251,391,391,391,391,0
20230821,135400,130971251,391,391,391,391,106
20230821,135300,130929805,391,391,391,391,110
20230821,135200,130886795,391,391,391,391,0
20230821,135100,130886795,391,391,391,390,96
20230821,135000,130849309,391,391,391,391,71
20230821,134900,130821548,391,391,391,390,209
20230821,134800,130739928,390,390,390,390,1
20230821,134700,130739538,390,390,390,390,0
20230821,134600,130739538,390,390,390,390,3788
20230821,134500,129262218,391,391,391,391,6
20230821,134400,129259872,390,390,390,390,0
20230821,134300,129259872,390,391,391,390,2725
20230821,134200,128194813,391,391,391,391,410
20230821,134100,128034503,391,391,391,390,12
20230821,134000,128029813,391,391,391,391,403
20230821,133900,127872240,391,391,391,391,100
20230821,133800,127833140,391,391,391,391,0
20230821,133700,127833140,391,391,391,391,5
20230821,133600,127831185,391,391,391,391,2
20230821,133500,127830403,390,390,390,390,0
20230821,133400,127830403,390,390,390,390,0
20230821,133300,127830403,390,390,390,390,9140
20230821,133200,124265803,390,390,390,389,103
20230821,133100,124225648,390,390,390,390,275
20230821,133000,124118398,390,390,390,390,573
20230821,132900,123894928,390,391,391,390,12868
20230821,132800,118875218,391,392,392,391,1300
20230821,132700,118366698,394,394,394,394,15
20230821,132600,118360788,394,394,394,394,1
20230821,132500,118360394,392,392,392,392,1317
20230821,132400,117844130,393,393,393,393,5
20230821,132300,117842165,394,394,394,394,0
20230821,132200,117842165,394,394,394,394,5
20230821,132100,117840195,394,394,394,394,0
20230821,132000,117840195,394,394,394,394,0
20230821,131900,117840195,394,394,394,394,0
20230821,131800,117840195,394,394,394,394,0
20230821,131700,117840195,394,394,394,394,0
20230821,131600,117840195,394,394,394,394,5
20230821,131500,117838225,394,394,394,394,0
20230821,131400,117838225,394,394,394,394,0
20230821,131300,117838225,394,394,394,394,0
20230821,131200,117838225,394,394,394,394,0
20230821,131100,117838225,394,394,394,394,1
20230821,131000,117837831,394,394,394,394,0
20230821,130900,117837831,394,394,394,394,0
20230821,130800,117837831,394,394,394,394,0
20230821,130700,117837831,394,394,394,394,2200
20230821,130600,116971031,393,393,393,393,0
20230821,130500,116971031,393,393,393,393,0
20230821,130400,116971031,393,393,393,393,219
20230821,130300,116884964,393,393,393,393,1086
20230821,130200,116458166,393,393,393,393,20
20230821,130100,116450306,393,393,393,393,20
20230821,130000,116442446,393,393,393,393,30
20230821,125900,116430656,394,394,394,394,8
20230821,125800,116427504,394,394,394,394,30
20230821,125700,116415684,394,394,394,394,300
20230821,125600,116297484,394,394,394,394,0
20230821,125500,116297484,394,394,394,394,4
20230821,125400,116295908,394,394,394,394,174
20230821,125300,116227352,394,394,394,394,150
20230821,125200,116168252,394,394,394,394,0
20230821,125100,116168252,394,394,394,394,0
20230821,125000,116168252,394,394,394,394,0
20230821,124900,116168252,394,394,394,394,0
20230821,124800,116168252,394,394,394,394,0
20230821,124700,116168252,394,394,394,394,1
20230821,124600,116167858,393,393,393,393,0
20230821,124500,116167858,393,393,393,392,106
20230821,124400,116126278,393,393,393,393,2
20230821,124300,116125492,394,394,394,394,90
20230821,124200,116090032,394,394,394,394,14
20230821,124100,116084516,394,394,394,394,39
20230821,124000,116069150,392,395,395,392,3769
20230821,123900,114591521,395,393,395,393,8
20230821,123800,114588375,393,393,393,393,1
20230821,123700,114587982,393,393,393,393,33
20230821,123600,114575013,393,393,393,393,50
20230821,123500,114555363,395,395,395,395,1
20230821,123400,114554968,395,395,395,395,89
20230821,123300,114519813,395,395,395,395,11
20230821,123200,114515468,396,396,396,396,0
20230821,123100,114515468,396,395,396,395,300
20230821,123000,114396961,395,395,395,395,0
20230821,122900,114396961,395,395,395,395,0
20230821,122800,114396961,395,395,395,395,0
20230821,122700,114396961,395,393,395,393,1346
20230821,122600,113865305,393,393,393,393,70
20230821,122500,113837795,395,394,395,394,101
20230821,122400,113798000,394,393,395,393,103
20230821,122300,113757418,393,393,393,393,0
20230821,122200,113757418,393,393,393,393,0
20230821,122100,113757418,393,395,395,393,3
20230821,122000,113756235,393,395,395,393,123
20230821,121900,113707892,393,393,393,393,0
20230821,121800,113707892,393,393,393,393,0
20230821,121700,113707892,393,393,393,393,0
20230821,121600,113707892,393,394,394,393,3201
20230821,121500,112448041,394,394,394,394,747
20230821,121400,112153723,394,394,394,394,3
20230821,121300,112152541,394,394,394,394,0
20230821,121200,112152541,394,394,394,394,0
20230821,121100,112152541,394,394,394,394,25
20230821,121000,112142691,394,394,394,394,5
20230821,120900,112140721,394,394,394,394,17
20230821,120800,112134023,394,394,394,394,0
20230821,120700,112134023,394,394,394,394,8
20230821,120600,112130871,394,394,394,394,0
20230821,120500,112130871,394,394,394,394,0
20230821,120400,112130871,394,394,394,394,142
20230821,120300,112074923,394,394,394,394,0
20230821,120200,112074923,394,394,394,394,300
20230821,120100,111956723,394,394,394,394,105
20230821,120000,111915353,394,394,394,394,1050
20230821,115900,111501653,394,393,394,393,103
20230821,115800,111461074,394,394,394,394,295
20230821,115700,111344844,395,395,395,395,0
20230821,115600,111344844,395,395,395,395,30
20230821,115500,111332994,395,395,395,395,10
20230821,115400,111329044,395,395,395,395,37
20230821,115300,111314429,394,394,394,394,45
20230821,115200,111296699,394,394,394,394,33
20230821,115100,111283697,394,394,394,394,50
20230821,115000,111263997,394,394,394,394,1503
20230821,114900,110671815,394,394,394,394,464
20230821,114800,110488999,394,394,394,394,0
20230821,114700,110488999,394,394,394,394,0
20230821,114600,110488999,394,394,394,394,2455
20230821,114500,109521729,395,395,395,395,0
20230821,114400,109521729,395,395,395,395,0
20230821,114300,109521729,395,395,395,395,1
20230821,114200,109521334,395,395,395,395,55
20230821,114100,109499609,395,395,395,395,51
20230821,114000,109479464,394,394,394,394,100
20230821,113900,109440064,394,394,394,394,320
20230821,113800,109313984,394,394,394,394,0
20230821,113700,109313984,394,395,395,394,3940
20230821,113600,107761084,395,395,395,395,103
20230821,113500,107720399,395,395,395,395,130
20230821,113400,107669049,395,395,395,395,230
20230821,113300,107578199,395,394,395,394,1757
20230821,113200,106884314,395,394,395,394,200
20230821,113100,106805512,395,395,395,395,0
20230821,113000,106805512,395,396,396,395,9514
20230821,112900,103047481,396,396,396,396,0
20230821,112800,103047481,396,396,396,396,619
20230821,112700,102802357,396,396,396,396,350
20230821,112600,102663757,396,396,396,396,0
20230821,112500,102663757,396,396,396,396,0
20230821,112400,102663757,396,396,396,396,12
20230821,112300,102659005,397,397,397,397,532
20230821,112200,102447801,397,397,397,397,0
20230821,112100,102447801,397,397,397,397,0
20230821,112000,102447801,397,396,397,396,5750
20230821,111900,100170784,396,396,396,396,352
20230821,111800,100031392,397,397,397,397,6800
20230821,111700,97331792,397,397,397,397,0
20230821,111600,97331792,397,397,397,397,0
20230821,111500,97331792,397,397,397,397,100
20230821,111400,97292092,397,397,397,397,32
20230821,111300,97279388,397,397,397,397,0
20230821,111200,97279388,397,397,397,397,0
20230821,111100,97279388,397,397,397,397,0
20230821,111000,97279388,397,397,397,397,0
20230821,110900,97279388,397,397,397,397,0
20230821,110800,97279388,397,397,397,397,6
20230821,110700,97277006,396,396,396,396,0
20230821,110600,97277006,396,396,396,396,0
20230821,110500,97277006,396,396,396,396,0
20230821,110400,97277006,396,396,396,396,15
20230821,110300,97271066,396,396,396,396,39
20230821,110200,97255622,396,396,396,396,0
20230821,110100,97255622,396,396,396,396,0
20230821,110000,97255622,396,396,396,396,0
20230821,105900,97255622,396,396,396,396,1273
20230821,105800,96751514,396,396,396,396,0
20230821,105700,96751514,396,396,396,396,0
20230821,105600,96751514,396,397,397,396,174
20230821,105500,96682486,397,397,397,397,10085
20230821,105400,92678741,397,397,397,397,0
20230821,105300,92678741,397,397,397,397,890
20230821,105200,92325411,396,396,396,396,3
20230821,105100,92324223,397,397,397,397,1000
20230821,105000,91927223,397,397,397,397,0
20230821,104900,91927223,397,397,397,397,10
20230821,104800,91923253,396,396,396,396,0
20230821,104700,91923253,396,396,396,396,0
20230821,104600,91923253,396,396,396,396,10
20230821,104500,91919293,397,397,397,397,0
20230821,104400,91919293,397,397,397,397,0
20230821,104300,91919293,397,397,397,397,37
20230821,104200,91904604,397,397,397,397,100
20230821,104100,91864904,398,397,398,397,2500
20230821,104000,90870404,398,398,398,398,2063
20230821,103900,90049330,398,398,398,398,0
20230821,103800,90049330,398,398,398,398,0
20230821,103700,90049330,398,398,398,398,1
20230821,103600,90048932,398,398,398,398,2
20230821,103500,90048136,397,397,397,397,0
20230821,103400,90048136,397,397,397,397,3
20230821,103300,90046945,396,396,396,396,0
20230821,103200,90046945,396,396,396,396,0
20230821,103100,90046945,396,396,396,396,3
20230821,103000,90045757,396,396,396,396,8185
20230821,102900,86804497,396,397,397,396,732
20230821,102800,86513943,397,397,397,397,0
20230821,102700,86513943,397,397,397,397,52
20230821,102600,86493299,397,397,397,397,17551
20230821,102500,79525552,397,397,397,397,6
20230821,102400,79523170,397,397,397,397,206
20230821,102300,79441388,397,397,397,397,50
20230821,102200,79421538,397,397,397,397,912
20230821,102100,79059474,397,397,397,397,10
20230821,102000,79055504,397,397,397,397,20
20230821,101900,79047564,396,396,396,396,0
20230821,101800,79047564,396,396,396,396,0
20230821,101700,79047564,396,396,396,396,42
20230821,101600,79030932,396,396,396,396,989
20230821,101500,78639288,396,396,396,396,1092
20230821,101400,78206856,397,397,397,397,0
20230821,101300,78206856,397,397,397,397,0
20230821,101200,78206856,397,397,397,397,297
20230821,101100,78088947,399,399,399,399,0
20230821,101000,78088947,399,399,399,399,2
20230821,100900,78088149,399,399,399,399,8
20230821,100800,78084957,399,397,399,397,2161
20230821,100700,77225940,397,397,397,397,5127
20230821,100600,75190521,399,399,399,399,140
20230821,100500,75134661,399,399,399,399,92
20230821,100400,75097953,396,399,399,396,101
20230821,100300,75057933,397,397,397,397,590
20230821,100200,74823703,399,399,399,399,0
20230821,100100,74823703,399,399,399,399,3496
20230821,100000,73428799,399,398,399,398,4058
20230821,095900,71810242,398,398,398,398,0
20230821,095800,71810242,398,398,398,398,12
20230821,095700,71805466,396,396,396,396,0
20230821,095600,71805466,396,399,399,396,258
20230821,095500,71703005,399,399,399,399,48
20230821,095400,71683853,399,399,399,399,2
20230821,095300,71683055,399,398,399,398,34
20230821,095200,71669490,399,399,399,399,7
20230821,095100,71666697,399,399,399,399,530
20230821,095000,71455227,397,397,397,397,13677
20230821,094900,66025458,398,398,398,398,835
20230821,094800,65693128,399,399,399,399,0
20230821,094700,65693128,399,399,399,399,650
20230821,094600,65433778,399,398,399,398,4160
20230821,094500,63777938,399,400,400,399,561
20230821,094400,63553987,400,400,400,399,10022
20230821,094300,59555187,400,400,400,400,457
20230821,094200,59372387,400,399,400,399,2987
20230821,094100,58178537,399,399,399,399,401
20230821,094000,58018538,399,399,399,399,10
20230821,093900,58014548,399,398,399,398,1525
20230821,093800,57406150,398,397,398,397,122
20230821,093700,57357692,397,397,397,397,102
20230821,093600,57317198,398,398,398,398,0
20230821,093500,57317198,398,398,398,398,101
20230821,093400,57277000,396,399,399,396,1555
20230821,093300,56657457,400,399,400,395,8925
20230821,093200,53098717,399,397,399,397,10064
20230821,093100,49093232,397,396,397,396,13164
20230821,093000,43867352,396,396,396,395,2560
20230821,092900,42855263,397,397,397,397,10139
20230821,092800,38830080,397,396,397,396,1089
20230821,092700,38397847,395,395,395,395,101
20230821,092600,38357952,395,395,395,395,300
20230821,092500,38239452,394,394,394,394,200
20230821,092400,38160652,394,394,394,394,1185
20230821,092300,37693762,394,394,394,394,15
20230821,092200,37687852,394,394,394,394,2967
20230821,092100,36518854,394,394,394,394,130
20230821,092000,36467634,394,395,396,394,3007
20230821,091900,35276973,393,392,394,392,1702
20230821,091800,34606587,392,393,393,392,282
20230821,091700,34495964,394,393,394,393,790
20230821,091600,34184994,393,393,393,393,0
20230821,091500,34184994,393,392,394,392,270
20230821,091400,34078924,393,393,393,390,3705
20230821,091300,32628822,393,392,393,392,198
20230821,091200,32551108,393,392,396,392,936
20230821,091100,32181487,390,393,395,390,2148
20230821,091000,31343099,390,392,392,390,47100
20230821,090900,12968364,390,390,390,390,0
20230821,090800,12968364,390,390,390,390,0
20230821,090700,12968364,390,390,390,390,7785
20230821,090600,9932214,389,389,389,389,0
20230821,090500,9932214,389,390,390,389,17875
20230821,090400,2961174,390,390,390,390,1146
20230821,090300,2514234,390,390,390,390,2148
20230821,090200,1676514,392,392,392,392,24
20230821,090100,1667106,393,392,393,392,114
20230821,090000,1622395,390,389,390,389,4168