KissMeData/363260/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204200,1098784081,843,843,843,843,15151
20230809,204100,1098784081,843,843,843,843,0
20230809,204000,1098784081,843,843,843,843,0
20230809,203900,1098784081,843,843,843,843,0
20230809,203800,1098784081,843,843,843,843,0
20230809,203700,1098784081,843,843,843,843,0
20230809,203600,1098784081,843,843,843,843,0
20230809,203500,1098784081,843,843,843,843,0
20230809,203400,1098784081,843,843,843,843,0
20230809,203300,1098784081,843,843,843,843,0
20230809,203200,1098784081,843,843,843,843,0
20230809,203100,1098784081,843,843,843,843,0
20230809,203000,1098784081,843,843,843,843,0
20230809,202900,1098784081,843,843,843,843,0
20230809,202800,1098784081,843,843,843,843,0
20230809,202700,1098784081,843,843,843,843,0
20230809,202600,1098784081,843,843,843,843,0
20230809,202500,1098784081,843,843,843,843,0
20230809,202400,1098784081,843,843,843,843,0
20230809,202300,1098784081,843,843,843,843,0
20230809,202200,1098784081,843,843,843,843,0
20230809,202100,1098784081,843,843,843,843,0
20230809,202000,1098784081,843,843,843,843,0
20230809,201900,1098784081,843,843,843,843,0
20230809,201800,1098784081,843,843,843,843,0
20230809,201700,1098784081,843,843,843,843,0
20230809,201600,1098784081,843,843,843,843,0
20230809,201500,1098784081,843,843,843,843,0
20230809,201400,1098784081,843,843,843,843,0
20230809,201300,1098784081,843,843,843,843,0
20230809,201200,1098784081,843,843,843,843,15151
20230809,201100,1098784081,843,843,843,843,0
20230809,201000,1098784081,843,843,843,843,0
20230809,200900,1098784081,843,843,843,843,0
20230809,200800,1098784081,843,843,843,843,0
20230809,200700,1098784081,843,843,843,843,0
20230809,200600,1098784081,843,843,843,843,0
20230809,200500,1098784081,843,843,843,843,0
20230809,200400,1098784081,843,843,843,843,0
20230809,200300,1098784081,843,843,843,843,0
20230809,200200,1098784081,843,843,843,843,0
20230809,200100,1098784081,843,843,843,843,0
20230809,200000,1098784081,843,843,843,843,0
20230809,195900,1098784081,843,843,843,843,0
20230809,195800,1098784081,843,843,843,843,0
20230809,195700,1098784081,843,843,843,843,0
20230809,195600,1098784081,843,843,843,843,0
20230809,195500,1098784081,843,843,843,843,0
20230809,195400,1098784081,843,843,843,843,0
20230809,195300,1098784081,843,843,843,843,0
20230809,195200,1098784081,843,843,843,843,0
20230809,195100,1098784081,843,843,843,843,0
20230809,195000,1098784081,843,843,843,843,0
20230809,194900,1098784081,843,843,843,843,0
20230809,194800,1098784081,843,843,843,843,0
20230809,194700,1098784081,843,843,843,843,0
20230809,194600,1098784081,843,843,843,843,0
20230809,194500,1098784081,843,843,843,843,0
20230809,194400,1098784081,843,843,843,843,0
20230809,194300,1098784081,843,843,843,843,0
20230809,194200,1098784081,843,843,843,843,15151
20230809,194100,1098784081,843,843,843,843,0
20230809,194000,1098784081,843,843,843,843,0
20230809,193900,1098784081,843,843,843,843,0
20230809,193800,1098784081,843,843,843,843,0
20230809,193700,1098784081,843,843,843,843,0
20230809,193600,1098784081,843,843,843,843,0
20230809,193500,1098784081,843,843,843,843,0
20230809,193400,1098784081,843,843,843,843,0
20230809,193300,1098784081,843,843,843,843,0
20230809,193200,1098784081,843,843,843,843,0
20230809,193100,1098784081,843,843,843,843,0
20230809,193000,1098784081,843,843,843,843,0
20230809,192900,1098784081,843,843,843,843,0
20230809,192800,1098784081,843,843,843,843,0
20230809,192700,1098784081,843,843,843,843,0
20230809,192600,1098784081,843,843,843,843,0
20230809,192500,1098784081,843,843,843,843,0
20230809,192400,1098784081,843,843,843,843,0
20230809,192300,1098784081,843,843,843,843,0
20230809,192200,1098784081,843,843,843,843,0
20230809,192100,1098784081,843,843,843,843,0
20230809,192000,1098784081,843,843,843,843,0
20230809,191900,1098784081,843,843,843,843,0
20230809,191800,1098784081,843,843,843,843,0
20230809,191700,1098784081,843,843,843,843,0
20230809,191600,1098784081,843,843,843,843,0
20230809,191500,1098784081,843,843,843,843,0
20230809,191400,1098784081,843,843,843,843,0
20230809,191300,1098784081,843,843,843,843,0
20230809,191200,1098784081,843,843,843,843,15151
20230809,191100,1098784081,843,843,843,843,0
20230809,191000,1098784081,843,843,843,843,0
20230809,190900,1098784081,843,843,843,843,0
20230809,190800,1098784081,843,843,843,843,0
20230809,190700,1098784081,843,843,843,843,0
20230809,190600,1098784081,843,843,843,843,0
20230809,190500,1098784081,843,843,843,843,0
20230809,190400,1098784081,843,843,843,843,0
20230809,190300,1098784081,843,843,843,843,0
20230809,190200,1098784081,843,843,843,843,0
20230809,190100,1098784081,843,843,843,843,0
20230809,190000,1098784081,843,843,843,843,0
20230809,185900,1098784081,843,843,843,843,0
20230809,185800,1098784081,843,843,843,843,0
20230809,185700,1098784081,843,843,843,843,0
20230809,185600,1098784081,843,843,843,843,0
20230809,185500,1098784081,843,843,843,843,0
20230809,185400,1098784081,843,843,843,843,0
20230809,185300,1098784081,843,843,843,843,0
20230809,185200,1098784081,843,843,843,843,0
20230809,185100,1098784081,843,843,843,843,0
20230809,185000,1098784081,843,843,843,843,0
20230809,184900,1098784081,843,843,843,843,0
20230809,184800,1098784081,843,843,843,843,0
20230809,184700,1098784081,843,843,843,843,0
20230809,184600,1098784081,843,843,843,843,0
20230809,184500,1098784081,843,843,843,843,0
20230809,184400,1098784081,843,843,843,843,0
20230809,184300,1098784081,843,843,843,843,0
20230809,184200,1098784081,843,843,843,843,15151
20230809,184100,1098784081,843,843,843,843,0
20230809,184000,1098784081,843,843,843,843,0
20230809,183900,1098784081,843,843,843,843,0
20230809,183800,1098784081,843,843,843,843,0
20230809,183700,1098784081,843,843,843,843,0
20230809,183600,1098784081,843,843,843,843,0
20230809,183500,1098784081,843,843,843,843,0
20230809,183400,1098784081,843,843,843,843,0
20230809,183300,1098784081,843,843,843,843,0
20230809,183200,1098784081,843,843,843,843,0
20230809,183100,1098784081,843,843,843,843,0
20230809,183000,1098784081,843,843,843,843,0
20230809,182900,1098784081,843,843,843,843,0
20230809,182800,1098784081,843,843,843,843,0
20230809,182700,1098784081,843,843,843,843,0
20230809,182600,1098784081,843,843,843,843,0
20230809,182500,1098784081,843,843,843,843,0
20230809,182400,1098784081,843,843,843,843,0
20230809,182300,1098784081,843,843,843,843,0
20230809,182200,1098784081,843,843,843,843,0
20230809,182100,1098784081,843,843,843,843,0
20230809,182000,1098784081,843,843,843,843,0
20230809,181900,1098784081,843,843,843,843,0
20230809,181800,1098784081,843,843,843,843,0
20230809,181700,1098784081,843,843,843,843,0
20230809,181600,1098784081,843,843,843,843,0
20230809,181500,1098784081,843,843,843,843,0
20230809,181400,1098784081,843,843,843,843,0
20230809,181300,1098784081,843,843,843,843,0
20230809,181200,1098784081,843,843,843,843,15151
20230809,181100,1098784081,843,843,843,843,0
20230809,181000,1098784081,843,843,843,843,0
20230809,180900,1098784081,843,843,843,843,0
20230809,180800,1098784081,843,843,843,843,0
20230809,180700,1098784081,843,843,843,843,0
20230809,180600,1098784081,843,843,843,843,0
20230809,180500,1098784081,843,843,843,843,0
20230809,180400,1098784081,843,843,843,843,0
20230809,180300,1098784081,843,843,843,843,0
20230809,180200,1098784081,843,843,843,843,0
20230809,180100,1098784081,843,843,843,843,0
20230809,180000,1098784081,843,843,843,843,0
20230809,175900,1098784081,843,843,843,843,0
20230809,175800,1098784081,843,843,843,843,0
20230809,175700,1098784081,843,843,843,843,0
20230809,175600,1098784081,843,843,843,843,0
20230809,175500,1098784081,843,843,843,843,0
20230809,175400,1098784081,843,843,843,843,0
20230809,175300,1098784081,843,843,843,843,0
20230809,175200,1098784081,843,843,843,843,0
20230809,175100,1098784081,843,843,843,843,0
20230809,175000,1098784081,843,843,843,843,0
20230809,174900,1098784081,843,843,843,843,0
20230809,174800,1098784081,843,843,843,843,0
20230809,174700,1098784081,843,843,843,843,0
20230809,174600,1098784081,843,843,843,843,0
20230809,174500,1098784081,843,843,843,843,0
20230809,174400,1098784081,843,843,843,843,0
20230809,174300,1098784081,843,843,843,843,0
20230809,174200,1098784081,843,843,843,843,15151
20230809,174100,1098784081,843,843,843,843,0
20230809,174000,1098784081,843,843,843,843,0
20230809,173900,1098784081,843,843,843,843,0
20230809,173800,1098784081,843,843,843,843,0
20230809,173700,1098784081,843,843,843,843,0
20230809,173600,1098784081,843,843,843,843,0
20230809,173500,1098784081,843,843,843,843,0
20230809,173400,1098784081,843,843,843,843,0
20230809,173300,1098784081,843,843,843,843,0
20230809,173200,1098784081,843,843,843,843,0
20230809,173100,1098784081,843,843,843,843,0
20230809,173000,1098784081,843,843,843,843,0
20230809,172900,1098784081,843,843,843,843,0
20230809,172800,1098784081,843,843,843,843,0
20230809,172700,1098784081,843,843,843,843,0
20230809,172600,1098784081,843,843,843,843,0
20230809,172500,1098784081,843,843,843,843,0
20230809,172400,1098784081,843,843,843,843,0
20230809,172300,1098784081,843,843,843,843,0
20230809,172200,1098784081,843,843,843,843,0
20230809,172100,1098784081,843,843,843,843,0
20230809,172000,1098784081,843,843,843,843,0
20230809,171900,1098784081,843,843,843,843,0
20230809,171800,1098784081,843,843,843,843,0
20230809,171700,1098784081,843,843,843,843,0
20230809,171600,1098784081,843,843,843,843,0
20230809,171500,1098784081,843,843,843,843,0
20230809,171400,1098784081,843,843,843,843,0
20230809,171300,1098784081,843,843,843,843,0
20230809,171200,1098784081,843,843,843,843,15151
20230809,171100,1098784081,843,843,843,843,0
20230809,171000,1098784081,843,843,843,843,0
20230809,170900,1098784081,843,843,843,843,0
20230809,170800,1098784081,843,843,843,843,0
20230809,170700,1098784081,843,843,843,843,0
20230809,170600,1098784081,843,843,843,843,0
20230809,170500,1098784081,843,843,843,843,0
20230809,170400,1098784081,843,843,843,843,0
20230809,170300,1098784081,843,843,843,843,0
20230809,170200,1098784081,843,843,843,843,0
20230809,170100,1098784081,843,843,843,843,0
20230809,170000,1098784081,843,843,843,843,0
20230809,165900,1098784081,843,843,843,843,0
20230809,165800,1098784081,843,843,843,843,0
20230809,165700,1098784081,843,843,843,843,0
20230809,165600,1098784081,843,843,843,843,0
20230809,165500,1098784081,843,843,843,843,0
20230809,165400,1098784081,843,843,843,843,0
20230809,165300,1098784081,843,843,843,843,0
20230809,165200,1098784081,843,843,843,843,0
20230809,165100,1098784081,843,843,843,843,0
20230809,165000,1098784081,843,843,843,843,0
20230809,164900,1098784081,843,843,843,843,0
20230809,164800,1098784081,843,843,843,843,0
20230809,164700,1098784081,843,843,843,843,0
20230809,164600,1098784081,843,843,843,843,0
20230809,164500,1098784081,843,843,843,843,0
20230809,164400,1098784081,843,843,843,843,0
20230809,164300,1098784081,843,843,843,843,0
20230809,164200,1098784081,843,843,843,843,15151
20230809,164100,1098784081,843,843,843,843,0
20230809,164000,1098784081,843,843,843,843,0
20230809,163900,1098784081,843,843,843,843,0
20230809,163800,1098784081,843,843,843,843,0
20230809,163700,1098784081,843,843,843,843,0
20230809,163600,1098784081,843,843,843,843,0
20230809,163500,1098784081,843,843,843,843,0
20230809,163400,1098784081,843,843,843,843,0
20230809,163300,1098784081,843,843,843,843,0
20230809,163200,1098784081,843,843,843,843,0
20230809,163100,1098784081,843,843,843,843,0
20230809,163000,1098784081,843,843,843,843,0
20230809,162900,1098784081,843,843,843,843,0
20230809,162800,1098784081,843,843,843,843,0
20230809,162700,1098784081,843,843,843,843,0
20230809,162600,1098784081,843,843,843,843,0
20230809,162500,1098784081,843,843,843,843,0
20230809,162400,1098784081,843,843,843,843,0
20230809,162300,1098784081,843,843,843,843,0
20230809,162200,1098784081,843,843,843,843,0
20230809,162100,1098784081,843,843,843,843,0
20230809,162000,1098784081,843,843,843,843,0
20230809,161900,1098784081,843,843,843,843,0
20230809,161800,1098784081,843,843,843,843,0
20230809,161700,1098784081,843,843,843,843,0
20230809,161600,1098784081,843,843,843,843,0
20230809,161500,1098784081,843,843,843,843,0
20230809,161400,1098784081,843,843,843,843,0
20230809,161300,1098784081,843,843,843,843,0
20230809,161200,1098784081,843,843,843,843,15151
20230809,161100,1098784081,843,843,843,843,0
20230809,161000,1098784081,843,843,843,843,0
20230809,160900,1098784081,843,843,843,843,0
20230809,160800,1098784081,843,843,843,843,0
20230809,160700,1098784081,843,843,843,843,0
20230809,160600,1098784081,843,843,843,843,0
20230809,160500,1098784081,843,843,843,843,0
20230809,160400,1098784081,843,843,843,843,0
20230809,160300,1098784081,843,843,843,843,0
20230809,160200,1098784081,843,843,843,843,0
20230809,160100,1098784081,843,843,843,843,0
20230809,160000,1098784081,843,843,843,843,0
20230809,155900,1098784081,843,843,843,843,0
20230809,155800,1098784081,843,843,843,843,0
20230809,155700,1098784081,843,843,843,843,0
20230809,155600,1098784081,843,843,843,843,0
20230809,155500,1098784081,843,843,843,843,0
20230809,155400,1098784081,843,843,843,843,0
20230809,155300,1098784081,843,843,843,843,0
20230809,155200,1098784081,843,843,843,843,0
20230809,155100,1098784081,843,843,843,843,0
20230809,155000,1098784081,843,843,843,843,0
20230809,154900,1098784081,843,843,843,843,0
20230809,154800,1098784081,843,843,843,843,0
20230809,154700,1098784081,843,843,843,843,0
20230809,154600,1098784081,843,843,843,843,0
20230809,154500,1098784081,843,843,843,843,0
20230809,154400,1098784081,843,843,843,843,0
20230809,154300,1098784081,843,843,843,843,0
20230809,154200,1098784081,843,843,843,843,15151
20230809,154100,1098784081,843,843,843,843,0
20230809,154000,1098784081,843,843,843,843,0
20230809,153900,1098784081,843,843,843,843,0
20230809,153800,1098784081,843,843,843,843,0
20230809,153700,1098784081,843,843,843,843,0
20230809,153600,1098784081,843,843,843,843,0
20230809,153500,1098784081,843,843,843,843,0
20230809,153400,1098784081,843,843,843,843,0
20230809,153300,1098784081,843,843,843,843,0
20230809,153200,1098784081,843,843,843,843,0
20230809,153100,1098784081,843,843,843,843,0
20230809,153000,1098784081,843,843,843,843,15151
20230809,152900,1086011788,842,842,842,842,0
20230809,152800,1086011788,842,842,842,842,0
20230809,152700,1086011788,842,842,842,842,0
20230809,152600,1086011788,842,842,842,842,0
20230809,152500,1086011788,842,842,842,842,0
20230809,152400,1086011788,842,842,842,842,0
20230809,152300,1086011788,842,842,842,842,0
20230809,152200,1086011788,842,842,842,842,0
20230809,152100,1086011788,842,842,842,842,0
20230809,152000,1086011788,842,842,842,842,0
20230809,151900,1086011788,842,840,842,840,8082
20230809,151800,1079222890,842,841,843,841,1746
20230809,151700,1077753222,842,842,842,842,4
20230809,151600,1077749854,841,842,843,841,2985
20230809,151500,1075239465,843,843,843,842,619
20230809,151400,1074717649,843,842,843,842,1169
20230809,151300,1073733344,841,839,842,839,6295
20230809,151200,1068444074,839,840,840,839,1000
20230809,151100,1067604874,842,842,842,842,18
20230809,151000,1067589718,838,841,842,838,10257
20230809,150900,1058981509,842,843,843,842,310
20230809,150800,1058720186,843,843,843,843,0
20230809,150700,1058720186,843,843,843,843,300
20230809,150600,1058467286,843,843,843,843,4
20230809,150500,1058463914,840,841,841,840,1500
20230809,150400,1057203000,843,841,843,841,92
20230809,150300,1057125626,842,842,842,842,392
20230809,150200,1056795562,843,843,843,843,8
20230809,150100,1056788818,843,843,843,843,0
20230809,150000,1056788818,843,843,843,843,4
20230809,145900,1056785446,842,842,842,842,0
20230809,145800,1056785446,842,844,844,842,102
20230809,145700,1056699362,842,842,842,842,115
20230809,145600,1056602532,845,845,845,845,0
20230809,145500,1056602532,845,845,845,844,13
20230809,145400,1056591552,845,842,845,842,255
20230809,145300,1056376819,842,842,844,842,4718
20230809,145200,1052404227,842,844,844,842,12373
20230809,145100,1041979951,845,846,847,845,29
20230809,145000,1041955420,847,847,847,847,32
20230809,144900,1041928316,848,848,848,848,43
20230809,144800,1041891852,848,848,848,848,0
20230809,144700,1041891852,848,848,848,848,0
20230809,144600,1041891852,848,844,848,843,515
20230809,144500,1041457437,849,844,849,844,3532
20230809,144400,1038470017,844,846,846,844,708
20230809,144300,1037871642,846,847,847,846,1396
20230809,144200,1036690623,848,848,848,848,2760
20230809,144100,1034350143,847,847,848,847,1010
20230809,144000,1033494670,848,848,848,848,544
20230809,143900,1033033358,848,849,849,844,2440
20230809,143800,1030967916,849,848,849,848,4145
20230809,143700,1027450922,847,845,847,845,13267
20230809,143600,1016216866,842,846,846,842,7020
20230809,143500,1010303350,844,846,846,844,2
20230809,143400,1010301660,845,845,845,845,2574
20230809,143300,1008126630,845,845,846,844,1537
20230809,143200,1006829364,845,841,845,841,15298
20230809,143100,993932659,841,840,841,840,2104
20230809,143000,992165195,841,842,842,841,6
20230809,142900,992160146,842,840,842,839,6570
20230809,142800,986645898,842,841,842,840,2096
20230809,142700,984884659,841,841,842,841,3002
20230809,142600,982359975,841,840,841,840,1002
20230809,142500,981518293,841,841,841,841,2
20230809,142400,981516611,840,841,841,840,943
20230809,142300,980723588,842,842,842,842,2
20230809,142200,980721904,841,842,843,841,1248
20230809,142100,979671186,842,842,843,842,856
20230809,142000,978950432,842,842,842,842,50
20230809,141900,978908332,842,842,842,842,0
20230809,141800,978908332,842,842,842,842,1886
20230809,141700,977320320,842,841,842,841,113
20230809,141600,977225184,840,840,840,840,10274
20230809,141500,968595024,838,839,839,838,2968
20230809,141400,966104953,838,839,840,838,3391
20230809,141300,963262977,840,840,840,840,2
20230809,141200,963261297,840,839,840,839,806
20230809,141100,962585054,840,840,840,840,50
20230809,141000,962543054,840,838,840,838,808
20230809,140900,961865278,840,838,840,838,2302
20230809,140800,959936200,838,840,840,838,1074
20230809,140700,959035708,841,841,841,841,0
20230809,140600,959035708,841,842,842,841,25
20230809,140500,959014667,843,843,843,843,0
20230809,140400,959014667,843,843,843,843,0
20230809,140300,959014667,843,843,843,843,1
20230809,140200,959013824,843,843,843,843,2
20230809,140100,959012138,839,843,843,839,4921
20230809,140000,954883415,839,841,842,839,17958
20230809,135900,939783617,842,842,842,839,872
20230809,135800,939050497,842,842,842,842,3
20230809,135700,939047971,839,840,840,839,5671
20230809,135600,934289031,842,842,842,842,3
20230809,135500,934286505,838,842,842,838,2445
20230809,135400,932233856,843,843,843,843,0
20230809,135300,932233856,843,843,843,843,3
20230809,135200,932231327,843,843,843,843,51
20230809,135100,932188334,843,842,843,840,6762
20230809,135000,926497089,842,842,842,842,41
20230809,134900,926462567,839,839,839,839,0
20230809,134800,926462567,839,839,839,839,0
20230809,134700,926462567,839,839,839,839,1088
20230809,134600,925549735,843,843,843,843,0
20230809,134500,925549735,843,843,843,843,0
20230809,134400,925549735,843,843,843,843,971
20230809,134300,924731182,843,843,843,840,1034
20230809,134200,923862550,843,843,843,840,5176
20230809,134100,919509602,844,844,844,844,1
20230809,134000,919508758,836,843,843,836,12000
20230809,133900,909433905,844,845,845,844,37
20230809,133800,909402656,845,845,845,845,22
20230809,133700,909384066,844,844,844,843,726
20230809,133600,908771340,845,845,845,845,0
20230809,133500,908771340,845,845,845,845,3
20230809,133400,908768805,843,843,843,843,47
20230809,133300,908729184,843,844,844,843,1083
20230809,133200,907815157,845,844,845,844,225
20230809,133100,907625045,845,844,845,844,79
20230809,133000,907558305,845,844,845,844,118
20230809,132900,907458710,845,844,845,844,292
20230809,132800,907212258,843,844,844,843,7
20230809,132700,907206352,844,844,844,844,5
20230809,132600,907202132,844,842,844,842,56
20230809,132500,907154971,842,842,842,842,0
20230809,132400,907154971,842,842,842,842,1
20230809,132300,907154129,842,843,843,842,600
20230809,132200,906648928,843,843,843,843,0
20230809,132100,906648928,843,843,843,843,0
20230809,132000,906648928,843,843,843,843,104
20230809,131900,906561256,844,844,844,844,699
20230809,131800,905971300,844,844,844,844,100
20230809,131700,905886900,844,844,844,844,20
20230809,131600,905870020,844,843,844,843,123
20230809,131500,905766292,843,843,843,843,16
20230809,131400,905752804,843,843,843,843,0
20230809,131300,905752804,843,843,843,843,100
20230809,131200,905668504,844,844,844,844,597
20230809,131100,905164636,844,845,845,844,1600
20230809,131000,903813242,845,845,845,845,274
20230809,130900,903581712,845,845,846,845,455
20230809,130800,903197137,845,844,845,844,514
20230809,130700,902762815,844,844,844,844,0
20230809,130600,902762815,844,844,844,844,100
20230809,130500,902678415,846,846,846,846,0
20230809,130400,902678415,846,846,846,846,237
20230809,130300,902477913,846,846,846,846,0
20230809,130200,902477913,846,846,846,846,15
20230809,130100,902465223,847,844,847,844,6053
20230809,130000,897355911,847,847,847,847,10
20230809,125900,897347441,848,848,848,848,1
20230809,125800,897346593,848,846,848,846,4001
20230809,125700,893954524,848,846,848,846,304
20230809,125600,893697047,846,843,846,838,1421
20230809,125500,892501843,844,844,844,844,1
20230809,125400,892500999,844,842,844,842,508
20230809,125300,892073255,840,842,843,840,2033
20230809,125200,890364594,841,843,843,841,508
20230809,125100,889936967,844,843,844,843,45
20230809,125000,889899031,844,844,844,844,1446
20230809,124900,888678607,844,844,844,844,1
20230809,124800,888677763,845,844,845,844,51
20230809,124700,888634669,845,845,845,845,1000
20230809,124600,887789669,845,845,845,845,0
20230809,124500,887789669,845,845,845,844,358
20230809,124400,887487160,845,842,845,842,14001
20230809,124300,875698315,842,842,842,842,2
20230809,124200,875696631,845,845,845,845,0
20230809,124100,875696631,845,843,845,841,797
20230809,124000,875025484,845,845,845,845,0
20230809,123900,875025484,845,845,845,845,1
20230809,123800,875024639,845,843,845,843,115
20230809,123700,874927664,843,844,844,843,8
20230809,123600,874920917,845,845,845,845,0
20230809,123500,874920917,845,844,845,844,1480
20230809,123400,873670631,844,843,844,839,11785
20230809,123300,863769510,844,842,844,839,18094
20230809,123200,848565652,843,842,844,840,8014
20230809,123100,841824854,843,845,845,843,2166
20230809,123000,839998137,845,845,845,845,1019
20230809,122900,839137082,846,846,846,846,683
20230809,122800,838559264,847,847,847,847,3
20230809,122700,838556723,846,846,846,846,5
20230809,122600,838552493,846,847,847,846,2707
20230809,122500,836262354,847,847,847,847,1
20230809,122400,836261507,847,847,848,847,168
20230809,122300,836119093,846,845,846,845,863
20230809,122200,835389384,845,846,846,845,3611
20230809,122100,832334786,847,847,847,847,0
20230809,122000,832334786,847,847,847,847,1020
20230809,121900,831470846,847,847,847,847,2554
20230809,121800,829307608,847,847,849,847,16794
20230809,121700,815080137,847,847,847,847,4748
20230809,121600,811058581,847,847,847,847,2950
20230809,121500,808559931,847,847,849,847,3477
20230809,121400,805614549,847,847,847,847,1000
20230809,121300,804767549,847,845,848,845,1011
20230809,121200,803911239,845,846,846,845,4445
20230809,121100,800151429,847,846,847,845,1378
20230809,121000,798986439,846,846,847,846,2873
20230809,120900,796555869,847,842,847,842,6278
20230809,120800,791254234,842,850,850,842,12685
20230809,120700,780556758,843,845,850,843,26897
20230809,120600,757778264,844,852,852,844,10116
20230809,120500,749221564,852,848,852,847,2030
20230809,120400,747501154,852,849,854,846,75336
20230809,120300,683589781,850,853,856,849,31795
20230809,120200,656477758,853,851,853,851,40849
20230809,120100,621650673,849,851,852,845,27635
20230809,120000,598145739,851,852,852,846,4040
20230809,115900,594727888,846,850,853,846,11270
20230809,115800,585138425,850,851,851,850,7451
20230809,115700,578805009,850,852,852,846,2107
20230809,115600,577012587,852,848,852,846,16871
20230809,115500,562659779,848,844,848,844,243
20230809,115400,562454449,844,846,847,844,4511
20230809,115300,558644437,846,847,848,846,2047
20230809,115200,556912672,846,848,848,846,526
20230809,115100,556467177,846,848,849,846,13617
20230809,115000,544930269,850,847,850,847,1275
20230809,114900,543846775,847,847,847,847,5
20230809,114800,543842540,847,846,848,846,603
20230809,114700,543332384,846,847,848,846,2387
20230809,114600,541312418,848,844,848,844,11237
20230809,114500,531815742,845,845,848,845,4947
20230809,114400,527635018,845,851,851,845,4529
20230809,114300,523797118,851,848,851,846,5460
20230809,114200,519167297,849,848,853,846,3600
20230809,114100,516106889,848,855,855,846,7816
20230809,114000,509447013,855,847,855,847,21485
20230809,113900,491135634,853,850,853,844,29383
20230809,113800,466160954,850,846,850,845,4949
20230809,113700,461963516,845,846,847,845,2721
20230809,113600,459661688,845,849,851,845,54672
20230809,113500,413243361,849,847,849,846,14176
20230809,113400,401217488,848,847,850,844,18761
20230809,113300,385300256,850,838,850,838,49194
20230809,113200,343761674,837,836,838,836,9336
20230809,113100,335950627,836,836,837,836,93
20230809,113000,335872876,836,836,836,835,542
20230809,112900,335419765,837,836,837,836,3530
20230809,112800,332465685,837,836,837,836,2748
20230809,112700,330168194,835,834,835,834,6619
20230809,112600,324641907,834,833,834,833,202
20230809,112500,324473639,833,833,833,833,0
20230809,112400,324473639,833,833,833,833,0
20230809,112300,324473639,833,833,833,833,100
20230809,112200,324390339,834,834,834,834,42
20230809,112100,324355311,834,834,834,834,400
20230809,112000,324021711,834,834,834,834,162
20230809,111900,323886603,834,833,834,833,1291
20230809,111800,322811199,833,833,833,833,503
20230809,111700,322392200,833,832,833,829,1518
20230809,111600,321132982,833,833,833,833,95
20230809,111500,321053847,833,834,834,832,2208
20230809,111400,319216780,834,833,834,833,100
20230809,111300,319133395,834,834,834,834,12
20230809,111200,319123387,834,834,834,834,189
20230809,111100,318965761,834,834,834,834,1000
20230809,111000,318131761,834,830,834,830,1615
20230809,110900,316791298,830,831,831,830,4014
20230809,110800,313458524,829,829,829,829,0
20230809,110700,313458524,829,830,830,829,4131
20230809,110600,310032794,831,831,831,831,1669
20230809,110500,308645855,829,829,829,829,1685
20230809,110400,307248990,831,831,831,831,250
20230809,110300,307041240,829,832,832,829,16932
20230809,110200,292981542,832,832,832,832,0
20230809,110100,292981542,832,833,833,832,7475
20230809,110000,286761326,834,834,834,834,47
20230809,105900,286722128,833,833,833,833,1025
20230809,105800,285868303,834,834,834,834,598
20230809,105700,285369571,834,834,834,834,1013
20230809,105600,284524729,834,834,834,834,8612
20230809,105500,277342321,833,833,833,833,300
20230809,105400,277092421,834,834,834,834,4
20230809,105300,277089085,833,833,833,833,67
20230809,105200,277033274,833,834,834,833,1087
20230809,105100,276127716,834,835,835,834,1686
20230809,105000,274720406,835,835,835,835,2960
20230809,104900,272248806,834,835,835,834,2333
20230809,104800,270300775,835,835,835,834,1837
20230809,104700,268768171,835,834,835,834,2372
20230809,104600,266787613,834,834,834,834,5431
20230809,104500,262258159,834,835,835,834,7
20230809,104400,262252320,836,835,837,835,2610
20230809,104300,260072518,835,833,835,833,9165
20230809,104200,252436252,834,833,834,833,1602
20230809,104100,251100387,833,833,833,833,213
20230809,104000,250922958,833,834,834,833,68
20230809,103900,250866273,834,834,834,834,66
20230809,103800,250811229,833,833,833,833,0
20230809,103700,250811229,833,833,833,833,50
20230809,103600,250769579,833,834,834,832,889
20230809,103500,250029242,832,833,835,832,469
20230809,103400,249638797,835,833,835,833,12506
20230809,103300,239204819,833,833,833,833,0
20230809,103200,239204819,833,834,834,833,82
20230809,103100,239136511,833,831,834,831,32346
20230809,103000,212225148,831,831,831,831,0
20230809,102900,212225148,831,830,831,830,1380
20230809,102800,211078849,826,830,830,826,2319
20230809,102700,209162277,831,831,831,831,0
20230809,102600,209162277,831,831,831,831,6
20230809,102500,209157291,832,832,832,832,3081
20230809,102400,206593899,832,830,832,829,3349
20230809,102300,203811177,829,830,830,829,3000
20230809,102200,201323187,832,831,832,831,300
20230809,102100,201073657,830,830,830,830,510
20230809,102000,200650357,830,831,831,829,15392
20230809,101900,187874759,830,830,830,830,112
20230809,101800,187781799,829,830,830,829,607
20230809,101700,187277991,830,830,830,830,11
20230809,101600,187268861,829,829,829,829,1
20230809,101500,187268032,830,830,830,830,2
20230809,101400,187266372,829,830,830,829,29
20230809,101300,187242330,829,827,829,827,133
20230809,101200,187132139,827,827,827,827,200
20230809,101100,186966739,830,827,830,827,1146
20230809,101000,186015994,830,830,830,830,0
20230809,100900,186015994,830,830,830,830,0
20230809,100800,186015994,830,829,830,828,3
20230809,100700,186013507,830,830,830,830,101
20230809,100600,185929677,831,833,833,831,111
20230809,100500,185837235,834,824,834,824,58795
20230809,100400,137066377,828,828,828,828,236
20230809,100300,136870969,824,824,824,824,1300
20230809,100200,135799769,828,825,828,824,2025
20230809,100100,134131135,828,828,828,828,10
20230809,100000,134122855,828,825,828,825,6165
20230809,095900,129036724,828,828,828,828,151
20230809,095800,128911696,828,828,828,828,289
20230809,095700,128672404,827,826,827,826,2466
20230809,095600,126634413,826,825,826,825,2
20230809,095500,126632762,826,826,826,826,0
20230809,095400,126632762,826,826,826,825,5
20230809,095300,126628633,826,826,826,826,104
20230809,095200,126542729,827,827,827,827,3
20230809,095100,126540248,827,827,827,827,0
20230809,095000,126540248,827,827,827,827,0
20230809,094900,126540248,827,827,827,827,2
20230809,094800,126538594,827,827,827,826,917
20230809,094700,125780287,827,826,827,826,1005
20230809,094600,124950152,826,826,826,826,900
20230809,094500,124206752,827,827,827,826,2050
20230809,094400,122511902,827,827,827,827,0
20230809,094300,122511902,827,827,827,826,2106
20230809,094200,120771240,827,825,827,825,712
20230809,094100,120183827,826,826,826,826,1
20230809,094000,120183001,827,827,827,827,0
20230809,093900,120183001,827,827,827,827,0
20230809,093800,120183001,827,824,827,824,3102
20230809,093700,117621513,825,824,825,824,244
20230809,093600,117420451,824,824,825,824,5671
20230809,093500,112747541,824,824,824,824,50
20230809,093400,112706341,824,822,825,822,8017
20230809,093300,106100991,824,823,824,823,24
20230809,093200,106081235,821,822,822,821,644
20230809,093100,105552310,822,824,824,822,254
20230809,093000,105343516,825,825,825,825,0
20230809,092900,105343516,825,823,825,822,434
20230809,092800,104986740,823,825,825,823,127
20230809,092700,104882005,825,824,825,824,1809
20230809,092600,103390665,825,826,826,825,1320
20230809,092500,102301663,827,827,827,827,2
20230809,092400,102300009,828,822,828,822,4266
20230809,092300,98782277,825,822,825,822,11182
20230809,092200,89581367,823,823,823,823,2210
20230809,092100,87762537,823,823,824,817,16962
20230809,092000,73857392,824,824,824,824,0
20230809,091900,73857392,824,822,824,822,2594
20230809,091800,71723616,823,822,823,822,11
20230809,091700,71714573,822,822,822,822,3030
20230809,091600,69223913,822,819,822,819,201
20230809,091500,69059291,819,819,819,819,1500
20230809,091400,67830791,822,822,822,822,49
20230809,091300,67790513,822,822,822,822,0
20230809,091200,67790513,822,820,822,818,2969
20230809,091100,65359931,821,823,823,821,2450
20230809,091000,63343999,823,818,823,817,6540
20230809,090900,57993054,822,822,822,822,1
20230809,090800,57992232,818,823,823,818,63
20230809,090700,57940574,823,822,823,822,30
20230809,090600,57915904,822,822,823,816,11484
20230809,090500,48537962,822,821,823,821,1144
20230809,090400,47598534,821,817,821,815,4948
20230809,090300,43561959,816,815,817,815,4100
20230809,090200,40214964,815,817,817,815,3900
20230809,090100,37032464,815,823,824,815,37967
20230809,090000,5948644,823,823,823,823,7228