KissMeData/031820/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190400,340743992,792,792,792,792,5492
20230809,190300,340743992,792,792,792,792,0
20230809,190200,340743992,792,792,792,792,0
20230809,190100,340743992,792,792,792,792,0
20230809,190000,340743992,792,792,792,792,0
20230809,185900,340743992,792,792,792,792,0
20230809,185800,340743992,792,792,792,792,0
20230809,185700,340743992,792,792,792,792,0
20230809,185600,340743992,792,792,792,792,0
20230809,185500,340743992,792,792,792,792,0
20230809,185400,340743992,792,792,792,792,0
20230809,185300,340743992,792,792,792,792,0
20230809,185200,340743992,792,792,792,792,0
20230809,185100,340743992,792,792,792,792,0
20230809,185000,340743992,792,792,792,792,0
20230809,184900,340743992,792,792,792,792,0
20230809,184800,340743992,792,792,792,792,0
20230809,184700,340743992,792,792,792,792,0
20230809,184600,340743992,792,792,792,792,0
20230809,184500,340743992,792,792,792,792,0
20230809,184400,340743992,792,792,792,792,0
20230809,184300,340743992,792,792,792,792,0
20230809,184200,340743992,792,792,792,792,0
20230809,184100,340743992,792,792,792,792,0
20230809,184000,340743992,792,792,792,792,0
20230809,183900,340743992,792,792,792,792,0
20230809,183800,340743992,792,792,792,792,0
20230809,183700,340743992,792,792,792,792,0
20230809,183600,340743992,792,792,792,792,0
20230809,183500,340743992,792,792,792,792,0
20230809,183400,340743992,792,792,792,792,5492
20230809,183300,340743992,792,792,792,792,0
20230809,183200,340743992,792,792,792,792,0
20230809,183100,340743992,792,792,792,792,0
20230809,183000,340743992,792,792,792,792,0
20230809,182900,340743992,792,792,792,792,0
20230809,182800,340743992,792,792,792,792,0
20230809,182700,340743992,792,792,792,792,0
20230809,182600,340743992,792,792,792,792,0
20230809,182500,340743992,792,792,792,792,0
20230809,182400,340743992,792,792,792,792,0
20230809,182300,340743992,792,792,792,792,0
20230809,182200,340743992,792,792,792,792,0
20230809,182100,340743992,792,792,792,792,0
20230809,182000,340743992,792,792,792,792,0
20230809,181900,340743992,792,792,792,792,0
20230809,181800,340743992,792,792,792,792,0
20230809,181700,340743992,792,792,792,792,0
20230809,181600,340743992,792,792,792,792,0
20230809,181500,340743992,792,792,792,792,0
20230809,181400,340743992,792,792,792,792,0
20230809,181300,340743992,792,792,792,792,0
20230809,181200,340743992,792,792,792,792,0
20230809,181100,340743992,792,792,792,792,0
20230809,181000,340743992,792,792,792,792,0
20230809,180900,340743992,792,792,792,792,0
20230809,180800,340743992,792,792,792,792,0
20230809,180700,340743992,792,792,792,792,0
20230809,180600,340743992,792,792,792,792,0
20230809,180500,340743992,792,792,792,792,0
20230809,180400,340743992,792,792,792,792,5492
20230809,180300,340743992,792,792,792,792,0
20230809,180200,340743992,792,792,792,792,0
20230809,180100,340743992,792,792,792,792,0
20230809,180000,340743992,792,792,792,792,0
20230809,175900,340743992,792,792,792,792,0
20230809,175800,340743992,792,792,792,792,0
20230809,175700,340743992,792,792,792,792,0
20230809,175600,340743992,792,792,792,792,0
20230809,175500,340743992,792,792,792,792,0
20230809,175400,340743992,792,792,792,792,0
20230809,175300,340743992,792,792,792,792,0
20230809,175200,340743992,792,792,792,792,0
20230809,175100,340743992,792,792,792,792,0
20230809,175000,340743992,792,792,792,792,0
20230809,174900,340743992,792,792,792,792,0
20230809,174800,340743992,792,792,792,792,0
20230809,174700,340743992,792,792,792,792,0
20230809,174600,340743992,792,792,792,792,0
20230809,174500,340743992,792,792,792,792,0
20230809,174400,340743992,792,792,792,792,0
20230809,174300,340743992,792,792,792,792,0
20230809,174200,340743992,792,792,792,792,0
20230809,174100,340743992,792,792,792,792,0
20230809,174000,340743992,792,792,792,792,0
20230809,173900,340743992,792,792,792,792,0
20230809,173800,340743992,792,792,792,792,0
20230809,173700,340743992,792,792,792,792,0
20230809,173600,340743992,792,792,792,792,0
20230809,173500,340743992,792,792,792,792,0
20230809,173400,340743992,792,792,792,792,5492
20230809,173300,340743992,792,792,792,792,0
20230809,173200,340743992,792,792,792,792,0
20230809,173100,340743992,792,792,792,792,0
20230809,173000,340743992,792,792,792,792,0
20230809,172900,340743992,792,792,792,792,0
20230809,172800,340743992,792,792,792,792,0
20230809,172700,340743992,792,792,792,792,0
20230809,172600,340743992,792,792,792,792,0
20230809,172500,340743992,792,792,792,792,0
20230809,172400,340743992,792,792,792,792,0
20230809,172300,340743992,792,792,792,792,0
20230809,172200,340743992,792,792,792,792,0
20230809,172100,340743992,792,792,792,792,0
20230809,172000,340743992,792,792,792,792,0
20230809,171900,340743992,792,792,792,792,0
20230809,171800,340743992,792,792,792,792,0
20230809,171700,340743992,792,792,792,792,0
20230809,171600,340743992,792,792,792,792,0
20230809,171500,340743992,792,792,792,792,0
20230809,171400,340743992,792,792,792,792,0
20230809,171300,340743992,792,792,792,792,0
20230809,171200,340743992,792,792,792,792,0
20230809,171100,340743992,792,792,792,792,0
20230809,171000,340743992,792,792,792,792,0
20230809,170900,340743992,792,792,792,792,0
20230809,170800,340743992,792,792,792,792,0
20230809,170700,340743992,792,792,792,792,0
20230809,170600,340743992,792,792,792,792,0
20230809,170500,340743992,792,792,792,792,0
20230809,170400,340743992,792,792,792,792,5492
20230809,170300,340743992,792,792,792,792,0
20230809,170200,340743992,792,792,792,792,0
20230809,170100,340743992,792,792,792,792,0
20230809,170000,340743992,792,792,792,792,0
20230809,165900,340743992,792,792,792,792,0
20230809,165800,340743992,792,792,792,792,0
20230809,165700,340743992,792,792,792,792,0
20230809,165600,340743992,792,792,792,792,0
20230809,165500,340743992,792,792,792,792,0
20230809,165400,340743992,792,792,792,792,0
20230809,165300,340743992,792,792,792,792,0
20230809,165200,340743992,792,792,792,792,0
20230809,165100,340743992,792,792,792,792,0
20230809,165000,340743992,792,792,792,792,0
20230809,164900,340743992,792,792,792,792,0
20230809,164800,340743992,792,792,792,792,0
20230809,164700,340743992,792,792,792,792,0
20230809,164600,340743992,792,792,792,792,0
20230809,164500,340743992,792,792,792,792,0
20230809,164400,340743992,792,792,792,792,0
20230809,164300,340743992,792,792,792,792,0
20230809,164200,340743992,792,792,792,792,0
20230809,164100,340743992,792,792,792,792,0
20230809,164000,340743992,792,792,792,792,0
20230809,163900,340743992,792,792,792,792,0
20230809,163800,340743992,792,792,792,792,0
20230809,163700,340743992,792,792,792,792,0
20230809,163600,340743992,792,792,792,792,0
20230809,163500,340743992,792,792,792,792,0
20230809,163400,340743992,792,792,792,792,5492
20230809,163300,340743992,792,792,792,792,0
20230809,163200,340743992,792,792,792,792,0
20230809,163100,340743992,792,792,792,792,0
20230809,163000,340743992,792,792,792,792,0
20230809,162900,340743992,792,792,792,792,0
20230809,162800,340743992,792,792,792,792,0
20230809,162700,340743992,792,792,792,792,0
20230809,162600,340743992,792,792,792,792,0
20230809,162500,340743992,792,792,792,792,0
20230809,162400,340743992,792,792,792,792,0
20230809,162300,340743992,792,792,792,792,0
20230809,162200,340743992,792,792,792,792,0
20230809,162100,340743992,792,792,792,792,0
20230809,162000,340743992,792,792,792,792,0
20230809,161900,340743992,792,792,792,792,0
20230809,161800,340743992,792,792,792,792,0
20230809,161700,340743992,792,792,792,792,0
20230809,161600,340743992,792,792,792,792,0
20230809,161500,340743992,792,792,792,792,0
20230809,161400,340743992,792,792,792,792,0
20230809,161300,340743992,792,792,792,792,0
20230809,161200,340743992,792,792,792,792,0
20230809,161100,340743992,792,792,792,792,0
20230809,161000,340743992,792,792,792,792,0
20230809,160900,340743992,792,792,792,792,0
20230809,160800,340743992,792,792,792,792,0
20230809,160700,340743992,792,792,792,792,0
20230809,160600,340743992,792,792,792,792,0
20230809,160500,340743992,792,792,792,792,0
20230809,160400,340743992,792,792,792,792,5492
20230809,160300,340743992,792,792,792,792,0
20230809,160200,340743992,792,792,792,792,0
20230809,160100,340743992,792,792,792,792,0
20230809,160000,340743992,792,792,792,792,0
20230809,155900,340743992,792,792,792,792,0
20230809,155800,340743992,792,792,792,792,0
20230809,155700,340743992,792,792,792,792,0
20230809,155600,340743992,792,792,792,792,0
20230809,155500,340743992,792,792,792,792,0
20230809,155400,340743992,792,792,792,792,0
20230809,155300,340743992,792,792,792,792,0
20230809,155200,340743992,792,792,792,792,0
20230809,155100,340743992,792,792,792,792,0
20230809,155000,340743992,792,792,792,792,0
20230809,154900,340743992,792,792,792,792,0
20230809,154800,340743992,792,792,792,792,0
20230809,154700,340743992,792,792,792,792,0
20230809,154600,340743992,792,792,792,792,0
20230809,154500,340743992,792,792,792,792,0
20230809,154400,340743992,792,792,792,792,0
20230809,154300,340743992,792,792,792,792,0
20230809,154200,340743992,792,792,792,792,0
20230809,154100,340743992,792,792,792,792,0
20230809,154000,340743992,792,792,792,792,0
20230809,153900,340743992,792,792,792,792,0
20230809,153800,340743992,792,792,792,792,0
20230809,153700,340743992,792,792,792,792,0
20230809,153600,340743992,792,792,792,792,0
20230809,153500,340743992,792,792,792,792,0
20230809,153400,340743992,792,792,792,792,5492
20230809,153300,340743992,792,792,792,792,0
20230809,153200,340743992,792,792,792,792,0
20230809,153100,340743992,792,792,792,792,0
20230809,153000,340743992,792,792,792,792,5492
20230809,152900,336394328,792,792,792,792,0
20230809,152800,336394328,792,792,792,792,0
20230809,152700,336394328,792,792,792,792,0
20230809,152600,336394328,792,792,792,792,0
20230809,152500,336394328,792,792,792,792,0
20230809,152400,336394328,792,792,792,792,0
20230809,152300,336394328,792,792,792,792,0
20230809,152200,336394328,792,792,792,792,0
20230809,152100,336394328,792,792,792,792,0
20230809,152000,336394328,792,792,792,792,0
20230809,151900,336394328,792,792,792,792,588
20230809,151800,335928632,792,792,792,792,0
20230809,151700,335928632,792,790,792,790,8248
20230809,151600,329410216,792,792,792,790,2224
20230809,151500,327648820,792,792,792,792,500
20230809,151400,327252820,792,791,792,791,3060
20230809,151300,324831400,792,791,792,791,1400
20230809,151200,323723790,791,791,791,791,5142
20230809,151100,319656468,792,792,792,792,0
20230809,151000,319656468,792,791,792,791,1001
20230809,150900,318864676,792,791,792,791,2062
20230809,150800,317233247,792,790,792,790,4541
20230809,150700,313641604,790,790,790,790,30
20230809,150600,313617904,790,791,791,790,1918
20230809,150500,312102379,791,790,791,790,2025
20230809,150400,310502234,790,791,791,790,2375
20230809,150300,308625979,791,790,791,790,215
20230809,150200,308455952,790,790,791,790,3321
20230809,150100,305832003,791,791,791,791,0
20230809,150000,305832003,791,790,791,790,1439
20230809,145900,304694953,790,790,790,790,0
20230809,145800,304694953,790,790,790,790,61
20230809,145700,304646763,790,790,790,790,1
20230809,145600,304645973,789,789,789,789,100
20230809,145500,304567073,790,789,790,789,2521
20230809,145400,302577483,790,790,790,790,0
20230809,145300,302577483,790,790,790,790,400
20230809,145200,302261483,790,790,790,790,0
20230809,145100,302261483,790,790,790,790,0
20230809,145000,302261483,790,790,790,790,50
20230809,144900,302221983,789,790,790,789,504
20230809,144800,301824323,790,789,790,789,5151
20230809,144700,297755791,789,790,790,789,256
20230809,144600,297553806,789,788,789,788,447
20230809,144500,297201283,789,790,790,789,1217
20230809,144400,296241066,790,789,790,789,885
20230809,144300,295542579,789,789,789,789,163
20230809,144200,295413972,789,789,789,789,234
20230809,144100,295229346,789,789,789,789,0
20230809,144000,295229346,789,789,789,789,0
20230809,143900,295229346,789,789,789,789,0
20230809,143800,295229346,789,789,789,789,200
20230809,143700,295071546,790,789,790,789,3563
20230809,143600,292259692,789,789,789,789,189
20230809,143500,292110571,789,789,789,789,3456
20230809,143400,289383787,789,790,790,789,1221
20230809,143300,288419270,791,791,791,791,137
20230809,143200,288310903,790,790,791,790,1669
20230809,143100,286992224,790,790,790,789,690
20230809,143000,286447174,789,789,790,789,2854
20230809,142900,284195130,790,790,790,790,105
20230809,142800,284112180,790,790,790,790,5
20230809,142700,284108230,790,790,790,790,1677
20230809,142600,282783400,790,790,790,790,1570
20230809,142500,281543100,790,789,790,787,3700
20230809,142400,278626265,790,790,790,790,150
20230809,142300,278507765,790,790,790,790,0
20230809,142200,278507765,790,790,790,790,2355
20230809,142100,276647315,790,790,790,790,3
20230809,142000,276644945,790,790,790,790,5
20230809,141900,276640995,790,790,790,790,0
20230809,141800,276640995,790,788,790,788,205
20230809,141700,276479093,790,790,790,790,0
20230809,141600,276479093,790,790,790,790,0
20230809,141500,276479093,790,790,790,790,0
20230809,141400,276479093,790,790,790,790,1
20230809,141300,276478303,788,788,788,788,0
20230809,141200,276478303,788,788,788,788,900
20230809,141100,275769103,789,789,789,789,100
20230809,141000,275690203,790,790,790,790,197
20230809,140900,275534573,790,790,790,790,0
20230809,140800,275534573,790,790,790,790,125
20230809,140700,275435823,790,790,790,790,0
20230809,140600,275435823,790,788,790,788,125
20230809,140500,275337320,788,789,789,788,3686
20230809,140400,272429393,790,789,790,789,8640
20230809,140300,265611013,790,790,790,790,1
20230809,140200,265610223,789,789,789,789,100
20230809,140100,265531323,790,790,790,790,99
20230809,140000,265453113,790,790,791,790,2378
20230809,135900,263574230,791,791,791,790,7770
20230809,135800,257432160,792,792,792,791,1366
20230809,135700,256351288,791,791,791,791,0
20230809,135600,256351288,791,791,791,791,206
20230809,135500,256188342,792,792,792,792,500
20230809,135400,255792342,792,792,792,792,0
20230809,135300,255792342,792,792,792,792,0
20230809,135200,255792342,792,792,792,792,224
20230809,135100,255614934,793,793,793,793,0
20230809,135000,255614934,793,793,793,793,0
20230809,134900,255614934,793,793,793,793,100
20230809,134800,255535634,792,793,793,792,1683
20230809,134700,254201518,794,794,794,794,5
20230809,134600,254197548,794,794,794,793,413
20230809,134500,253869627,795,795,795,795,1
20230809,134400,253868832,794,794,794,794,0
20230809,134300,253868832,794,794,794,794,9
20230809,134200,253861686,795,795,795,795,43
20230809,134100,253827501,794,795,795,794,348
20230809,134000,253550889,795,795,795,795,100
20230809,133900,253471389,795,795,796,795,403
20230809,133800,253150703,796,796,796,796,0
20230809,133700,253150703,796,795,796,795,6092
20230809,133600,248307562,795,795,795,795,160
20230809,133500,248180362,795,795,795,795,0
20230809,133400,248180362,795,794,795,794,2245
20230809,133300,246397239,795,795,795,795,0
20230809,133200,246397239,795,794,795,794,3
20230809,133100,246394856,790,790,790,790,0
20230809,133000,246394856,790,792,792,790,3125
20230809,132900,243925190,795,792,795,792,5651
20230809,132800,239441227,792,792,792,792,11
20230809,132700,239432515,794,794,794,794,0
20230809,132600,239432515,794,792,794,792,14330
20230809,132500,228062165,792,792,792,792,5
20230809,132400,228058205,792,792,792,791,1430
20230809,132300,226926745,792,792,792,792,276
20230809,132200,226708153,791,791,792,791,2306
20230809,132100,224881896,792,791,792,791,383
20230809,132000,224578942,791,790,792,789,8560
20230809,131900,217811543,791,790,791,790,1866
20230809,131800,216337107,790,790,790,790,3
20230809,131700,216334737,790,789,790,789,105
20230809,131600,216251789,790,790,790,790,0
20230809,131500,216251789,790,790,790,790,0
20230809,131400,216251789,790,790,790,790,0
20230809,131300,216251789,790,790,790,790,0
20230809,131200,216251789,790,790,790,788,825
20230809,131100,215601019,791,791,791,791,0
20230809,131000,215601019,791,791,791,791,0
20230809,130900,215601019,791,791,791,791,3
20230809,130800,215598646,790,791,791,790,532
20230809,130700,215177837,791,790,791,790,3000
20230809,130600,212805907,790,789,790,789,267
20230809,130500,212595127,790,790,790,790,0
20230809,130400,212595127,790,790,790,790,16
20230809,130300,212582487,790,789,790,789,494
20230809,130200,212192551,789,788,789,788,1176
20230809,130100,211265687,790,790,790,790,1177
20230809,130000,210335857,790,788,790,788,2413
20230809,125900,208433587,790,790,790,790,3893
20230809,125800,205358117,790,789,790,789,131
20230809,125700,205254752,790,790,790,790,2483
20230809,125600,203293182,790,790,790,790,5
20230809,125500,203289232,790,790,790,790,3
20230809,125400,203286862,790,790,790,790,0
20230809,125300,203286862,790,789,790,789,1268
20230809,125200,202286152,790,788,790,786,2131
20230809,125100,200609132,790,790,790,790,285
20230809,125000,200383982,790,790,790,790,2
20230809,124900,200382402,790,789,790,789,7520
20230809,124800,194448532,789,789,789,789,0
20230809,124700,194448532,789,788,789,788,2086
20230809,124600,192804449,788,788,788,788,2378
20230809,124500,190930585,788,788,788,788,0
20230809,124400,190930585,788,788,788,788,39
20230809,124300,190899853,788,788,788,788,0
20230809,124200,190899853,788,788,788,788,1180
20230809,124100,189970013,788,788,788,788,10
20230809,124000,189962133,788,788,788,788,0
20230809,123900,189962133,788,788,788,788,0
20230809,123800,189962133,788,788,788,788,0
20230809,123700,189962133,788,788,788,788,0
20230809,123600,189962133,788,787,788,787,1212
20230809,123500,189008091,787,787,787,787,0
20230809,123400,189008091,787,787,787,787,0
20230809,123300,189008091,787,787,787,787,10
20230809,123200,189000221,786,786,786,786,0
20230809,123100,189000221,786,787,787,786,101
20230809,123000,188920735,788,788,788,787,1170
20230809,122900,187999898,787,787,788,787,72
20230809,122800,187943171,787,787,787,787,0
20230809,122700,187943171,787,787,787,787,0
20230809,122600,187943171,787,787,787,787,3
20230809,122500,187940810,787,788,788,787,134
20230809,122400,187835225,788,788,788,788,22
20230809,122300,187817889,788,788,789,788,60
20230809,122200,187770608,788,789,789,788,547
20230809,122100,187339486,788,788,788,788,100
20230809,122000,187260686,790,789,790,785,1444
20230809,121900,186124149,785,785,785,785,0
20230809,121800,186124149,785,785,785,785,0
20230809,121700,186124149,785,785,785,785,12
20230809,121600,186114729,790,790,790,790,0
20230809,121500,186114729,790,790,790,790,0
20230809,121400,186114729,790,790,790,790,0
20230809,121300,186114729,790,789,790,789,522
20230809,121200,185702665,790,789,790,789,409
20230809,121100,185379872,789,789,789,789,0
20230809,121000,185379872,789,789,789,789,0
20230809,120900,185379872,789,789,789,789,1
20230809,120800,185379083,785,786,786,785,300
20230809,120700,185143565,789,789,789,789,3
20230809,120600,185141198,790,786,790,786,42
20230809,120500,185108179,790,789,790,789,14
20230809,120400,185097120,790,790,790,790,0
20230809,120300,185097120,790,787,790,787,3651
20230809,120200,182223288,790,790,790,790,41
20230809,120100,182190898,790,789,790,789,14
20230809,120000,182179851,789,789,789,787,2453
20230809,115900,180248274,787,787,787,787,1000
20230809,115800,179461274,789,789,789,789,0
20230809,115700,179461274,789,789,789,789,0
20230809,115600,179461274,789,789,789,789,0
20230809,115500,179461274,789,789,789,789,100
20230809,115400,179382374,789,789,789,789,0
20230809,115300,179382374,789,788,789,787,688
20230809,115200,178840175,789,789,789,789,0
20230809,115100,178840175,789,789,789,789,0
20230809,115000,178840175,789,789,789,789,0
20230809,114900,178840175,789,789,789,789,1
20230809,114800,178839386,788,788,788,788,200
20230809,114700,178681786,789,789,789,789,230
20230809,114600,178500316,789,789,789,789,255
20230809,114500,178299121,789,788,789,788,58
20230809,114400,178253369,789,790,790,789,677
20230809,114300,177718768,790,790,790,790,381
20230809,114200,177417778,790,790,790,790,839
20230809,114100,176754968,790,790,790,790,126
20230809,114000,176655428,790,790,790,790,1
20230809,113900,176654638,789,790,790,789,5651
20230809,113800,172195872,789,789,789,789,791
20230809,113700,171571773,789,789,789,789,485
20230809,113600,171189108,789,789,789,788,522
20230809,113500,170777251,789,788,789,788,379
20230809,113400,170478370,788,789,789,788,148
20230809,113300,170361599,790,790,790,790,0
20230809,113200,170361599,790,789,790,789,30
20230809,113100,170337927,787,788,789,787,1860
20230809,113000,168873946,788,789,789,788,568
20230809,112900,168426179,789,789,789,789,176
20230809,112800,168287315,789,789,789,789,300
20230809,112700,168050615,789,788,789,788,256
20230809,112600,167848886,789,788,789,788,184
20230809,112500,167703754,789,788,789,788,1337
20230809,112400,166648921,788,788,788,788,295
20230809,112300,166416461,789,788,789,787,1438
20230809,112200,165283317,787,787,787,787,156
20230809,112100,165160545,787,787,787,787,596
20230809,112000,164691493,787,787,787,787,478
20230809,111900,164315307,788,788,788,788,227
20230809,111800,164136431,788,788,788,788,340
20230809,111700,163868511,789,783,789,781,57120
20230809,111600,119030674,783,783,783,783,0
20230809,111500,119030674,783,781,783,781,2440
20230809,111400,117124268,782,782,782,782,100
20230809,111300,117046068,783,783,783,783,11
20230809,111200,117037455,784,784,784,784,0
20230809,111100,117037455,784,783,784,783,1273
20230809,111000,116040423,784,784,784,784,0
20230809,110900,116040423,784,784,784,781,210
20230809,110800,115876083,784,784,784,784,1
20230809,110700,115875299,782,782,782,782,573
20230809,110600,115427213,783,784,784,783,124
20230809,110500,115330120,784,784,784,784,0
20230809,110400,115330120,784,784,784,784,154
20230809,110300,115209384,784,784,784,784,0
20230809,110200,115209384,784,784,784,784,0
20230809,110100,115209384,784,784,784,784,0
20230809,110000,115209384,784,784,784,784,386
20230809,105900,114906760,785,785,785,785,2
20230809,105800,114905190,785,785,785,785,10
20230809,105700,114897340,785,784,785,784,209
20230809,105600,114733482,785,784,785,784,428
20230809,105500,114397512,785,785,785,785,3049
20230809,105400,112004047,786,786,786,785,567
20230809,105300,111558488,786,786,786,786,246
20230809,105200,111365132,786,786,787,786,628
20230809,105100,110871523,786,786,786,786,281
20230809,105000,110650657,786,786,787,786,723
20230809,104900,110081854,787,787,787,787,185
20230809,104800,109936259,787,787,787,786,556
20230809,104700,109498852,787,787,787,787,214
20230809,104600,109330434,787,786,787,786,4186
20230809,104500,106039930,786,785,786,785,215
20230809,104400,105870941,786,786,786,786,938
20230809,104300,105133673,786,786,786,786,1
20230809,104200,105132887,785,785,785,785,822
20230809,104100,104487617,785,785,785,785,141
20230809,104000,104376932,785,785,785,785,152
20230809,103900,104257612,785,784,785,784,29
20230809,103800,104234875,784,783,784,783,1001
20230809,103700,103451091,784,784,784,784,50
20230809,103600,103411891,784,784,784,784,422
20230809,103500,103081043,785,785,786,785,806
20230809,103400,102448175,785,785,785,785,1626
20230809,103300,101171765,785,786,786,785,322
20230809,103200,100918760,786,786,786,785,193
20230809,103100,100767063,786,787,787,785,2921
20230809,103000,98470565,787,784,787,784,18633
20230809,102900,83831798,784,784,784,784,0
20230809,102800,83831798,784,784,784,784,0
20230809,102700,83831798,784,783,784,781,884
20230809,102600,83140455,784,783,784,783,1875
20230809,102500,81672329,783,782,783,782,8985
20230809,102400,74645858,782,782,782,782,250
20230809,102300,74450358,782,781,782,781,2028
20230809,102200,72866089,781,780,781,780,6303
20230809,102100,67949446,781,781,781,781,90
20230809,102000,67879156,781,781,781,781,1005
20230809,101900,67094251,782,782,782,782,642
20230809,101800,66592207,782,782,782,782,0
20230809,101700,66592207,782,782,782,782,0
20230809,101600,66592207,782,781,782,781,3
20230809,101500,66589862,782,780,782,780,101
20230809,101400,66511080,782,782,782,782,0
20230809,101300,66511080,782,782,782,782,10
20230809,101200,66503260,782,782,782,780,116
20230809,101100,66412638,783,780,783,780,15561
20230809,101000,54258667,779,779,779,779,62
20230809,100900,54210369,779,779,779,779,200
20230809,100800,54054569,780,780,780,780,21
20230809,100700,54038189,780,779,780,779,180
20230809,100600,53897853,780,780,780,780,8
20230809,100500,53891613,780,780,780,780,2
20230809,100400,53890053,780,780,780,780,2000
20230809,100300,52330053,781,781,781,781,8
20230809,100200,52323805,781,780,781,780,68
20230809,100100,52270764,781,780,781,780,971
20230809,100000,51513380,780,780,780,780,236
20230809,095900,51329300,780,780,780,780,100
20230809,095800,51251300,781,781,781,781,2104
20230809,095700,49608076,781,781,781,781,6
20230809,095600,49603390,781,780,781,780,2118
20230809,095500,47951232,781,780,781,780,2500
20230809,095400,45999232,780,781,781,780,3
20230809,095300,45996891,780,780,780,780,0
20230809,095200,45996891,780,780,780,780,0
20230809,095100,45996891,780,780,780,780,15
20230809,095000,45985191,781,781,781,781,0
20230809,094900,45985191,781,781,781,781,9
20230809,094800,45978162,781,781,781,781,500
20230809,094700,45587662,781,780,781,780,46
20230809,094600,45551781,780,781,781,780,81
20230809,094500,45488581,782,782,782,782,21
20230809,094400,45472159,782,780,782,780,10724
20230809,094300,37104626,780,780,780,780,2
20230809,094200,37103066,780,780,780,778,60
20230809,094100,37056268,780,779,780,779,19
20230809,094000,37041450,780,780,780,780,2
20230809,093900,37039890,780,780,780,780,3
20230809,093800,37037550,778,779,779,778,443
20230809,093700,36692894,780,780,780,779,133
20230809,093600,36589214,780,779,780,779,3356
20230809,093500,33974534,780,780,780,780,2003
20230809,093400,32412194,778,778,778,778,209
20230809,093300,32249592,780,778,780,778,91
20230809,093200,32178770,779,778,780,778,388
20230809,093100,31876903,780,780,780,780,51
20230809,093000,31837123,775,780,781,775,11204
20230809,092900,23134149,778,779,779,778,199
20230809,092800,22979322,781,778,781,777,987
20230809,092700,22210681,778,778,778,777,4020
20230809,092600,19085271,779,781,781,779,1396
20230809,092500,17996655,781,779,781,778,5562
20230809,092400,13667061,780,780,780,780,9
20230809,092300,13660041,780,780,780,780,4
20230809,092200,13656921,780,779,780,779,1086
20230809,092100,12810455,778,777,778,777,933
20230809,092000,12084591,778,777,778,777,723
20230809,091900,11522810,778,778,778,778,4
20230809,091800,11519698,779,778,779,778,94
20230809,091700,11446562,779,779,779,779,862
20230809,091600,10775064,779,779,779,779,41
20230809,091500,10743125,779,779,780,779,422
20230809,091400,10414386,779,780,780,779,613
20230809,091300,9936384,780,779,780,779,171
20230809,091200,9803165,779,777,779,777,701
20230809,091100,9258086,779,777,779,777,661
20230809,091000,8744069,777,777,777,777,315
20230809,090900,8499314,776,776,776,776,335
20230809,090800,8239354,777,777,777,777,99
20230809,090700,8162431,777,775,777,775,70
20230809,090600,8108155,777,776,777,775,3152
20230809,090500,5662511,777,777,777,777,102
20230809,090400,5583257,778,778,779,778,115
20230809,090300,5493785,778,778,778,778,20
20230809,090200,5478225,779,779,779,779,36
20230809,090100,5450181,779,778,779,777,2490
20230809,090000,3515424,778,775,779,775,4531