KissMeData/083640/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193700,229725321,576,576,576,576,22216
20230809,193600,229725321,576,576,576,576,0
20230809,193500,229725321,576,576,576,576,0
20230809,193400,229725321,576,576,576,576,0
20230809,193300,229725321,576,576,576,576,0
20230809,193200,229725321,576,576,576,576,0
20230809,193100,229725321,576,576,576,576,0
20230809,193000,229725321,576,576,576,576,0
20230809,192900,229725321,576,576,576,576,0
20230809,192800,229725321,576,576,576,576,0
20230809,192700,229725321,576,576,576,576,0
20230809,192600,229725321,576,576,576,576,0
20230809,192500,229725321,576,576,576,576,0
20230809,192400,229725321,576,576,576,576,0
20230809,192300,229725321,576,576,576,576,0
20230809,192200,229725321,576,576,576,576,0
20230809,192100,229725321,576,576,576,576,0
20230809,192000,229725321,576,576,576,576,0
20230809,191900,229725321,576,576,576,576,0
20230809,191800,229725321,576,576,576,576,0
20230809,191700,229725321,576,576,576,576,0
20230809,191600,229725321,576,576,576,576,0
20230809,191500,229725321,576,576,576,576,0
20230809,191400,229725321,576,576,576,576,0
20230809,191300,229725321,576,576,576,576,0
20230809,191200,229725321,576,576,576,576,0
20230809,191100,229725321,576,576,576,576,0
20230809,191000,229725321,576,576,576,576,0
20230809,190900,229725321,576,576,576,576,0
20230809,190800,229725321,576,576,576,576,0
20230809,190700,229725321,576,576,576,576,22216
20230809,190600,229725321,576,576,576,576,0
20230809,190500,229725321,576,576,576,576,0
20230809,190400,229725321,576,576,576,576,0
20230809,190300,229725321,576,576,576,576,0
20230809,190200,229725321,576,576,576,576,0
20230809,190100,229725321,576,576,576,576,0
20230809,190000,229725321,576,576,576,576,0
20230809,185900,229725321,576,576,576,576,0
20230809,185800,229725321,576,576,576,576,0
20230809,185700,229725321,576,576,576,576,0
20230809,185600,229725321,576,576,576,576,0
20230809,185500,229725321,576,576,576,576,0
20230809,185400,229725321,576,576,576,576,0
20230809,185300,229725321,576,576,576,576,0
20230809,185200,229725321,576,576,576,576,0
20230809,185100,229725321,576,576,576,576,0
20230809,185000,229725321,576,576,576,576,0
20230809,184900,229725321,576,576,576,576,0
20230809,184800,229725321,576,576,576,576,0
20230809,184700,229725321,576,576,576,576,0
20230809,184600,229725321,576,576,576,576,0
20230809,184500,229725321,576,576,576,576,0
20230809,184400,229725321,576,576,576,576,0
20230809,184300,229725321,576,576,576,576,0
20230809,184200,229725321,576,576,576,576,0
20230809,184100,229725321,576,576,576,576,0
20230809,184000,229725321,576,576,576,576,0
20230809,183900,229725321,576,576,576,576,0
20230809,183800,229725321,576,576,576,576,0
20230809,183700,229725321,576,576,576,576,22216
20230809,183600,229725321,576,576,576,576,0
20230809,183500,229725321,576,576,576,576,0
20230809,183400,229725321,576,576,576,576,0
20230809,183300,229725321,576,576,576,576,0
20230809,183200,229725321,576,576,576,576,0
20230809,183100,229725321,576,576,576,576,0
20230809,183000,229725321,576,576,576,576,0
20230809,182900,229725321,576,576,576,576,0
20230809,182800,229725321,576,576,576,576,0
20230809,182700,229725321,576,576,576,576,0
20230809,182600,229725321,576,576,576,576,0
20230809,182500,229725321,576,576,576,576,0
20230809,182400,229725321,576,576,576,576,0
20230809,182300,229725321,576,576,576,576,0
20230809,182200,229725321,576,576,576,576,0
20230809,182100,229725321,576,576,576,576,0
20230809,182000,229725321,576,576,576,576,0
20230809,181900,229725321,576,576,576,576,0
20230809,181800,229725321,576,576,576,576,0
20230809,181700,229725321,576,576,576,576,0
20230809,181600,229725321,576,576,576,576,0
20230809,181500,229725321,576,576,576,576,0
20230809,181400,229725321,576,576,576,576,0
20230809,181300,229725321,576,576,576,576,0
20230809,181200,229725321,576,576,576,576,0
20230809,181100,229725321,576,576,576,576,0
20230809,181000,229725321,576,576,576,576,0
20230809,180900,229725321,576,576,576,576,0
20230809,180800,229725321,576,576,576,576,0
20230809,180700,229725321,576,576,576,576,22216
20230809,180600,229725321,576,576,576,576,0
20230809,180500,229725321,576,576,576,576,0
20230809,180400,229725321,576,576,576,576,0
20230809,180300,229725321,576,576,576,576,0
20230809,180200,229725321,576,576,576,576,0
20230809,180100,229725321,576,576,576,576,0
20230809,180000,229725321,576,576,576,576,0
20230809,175900,229725321,576,576,576,576,0
20230809,175800,229725321,576,576,576,576,0
20230809,175700,229725321,576,576,576,576,0
20230809,175600,229725321,576,576,576,576,0
20230809,175500,229725321,576,576,576,576,0
20230809,175400,229725321,576,576,576,576,0
20230809,175300,229725321,576,576,576,576,0
20230809,175200,229725321,576,576,576,576,0
20230809,175100,229725321,576,576,576,576,0
20230809,175000,229725321,576,576,576,576,0
20230809,174900,229725321,576,576,576,576,0
20230809,174800,229725321,576,576,576,576,0
20230809,174700,229725321,576,576,576,576,0
20230809,174600,229725321,576,576,576,576,0
20230809,174500,229725321,576,576,576,576,0
20230809,174400,229725321,576,576,576,576,0
20230809,174300,229725321,576,576,576,576,0
20230809,174200,229725321,576,576,576,576,0
20230809,174100,229725321,576,576,576,576,0
20230809,174000,229725321,576,576,576,576,0
20230809,173900,229725321,576,576,576,576,0
20230809,173800,229725321,576,576,576,576,0
20230809,173700,229725321,576,576,576,576,22216
20230809,173600,229725321,576,576,576,576,0
20230809,173500,229725321,576,576,576,576,0
20230809,173400,229725321,576,576,576,576,0
20230809,173300,229725321,576,576,576,576,0
20230809,173200,229725321,576,576,576,576,0
20230809,173100,229725321,576,576,576,576,0
20230809,173000,229725321,576,576,576,576,0
20230809,172900,229725321,576,576,576,576,0
20230809,172800,229725321,576,576,576,576,0
20230809,172700,229725321,576,576,576,576,0
20230809,172600,229725321,576,576,576,576,0
20230809,172500,229725321,576,576,576,576,0
20230809,172400,229725321,576,576,576,576,0
20230809,172300,229725321,576,576,576,576,0
20230809,172200,229725321,576,576,576,576,0
20230809,172100,229725321,576,576,576,576,0
20230809,172000,229725321,576,576,576,576,0
20230809,171900,229725321,576,576,576,576,0
20230809,171800,229725321,576,576,576,576,0
20230809,171700,229725321,576,576,576,576,0
20230809,171600,229725321,576,576,576,576,0
20230809,171500,229725321,576,576,576,576,0
20230809,171400,229725321,576,576,576,576,0
20230809,171300,229725321,576,576,576,576,0
20230809,171200,229725321,576,576,576,576,0
20230809,171100,229725321,576,576,576,576,0
20230809,171000,229725321,576,576,576,576,0
20230809,170900,229725321,576,576,576,576,0
20230809,170800,229725321,576,576,576,576,0
20230809,170700,229725321,576,576,576,576,22216
20230809,170600,229725321,576,576,576,576,0
20230809,170500,229725321,576,576,576,576,0
20230809,170400,229725321,576,576,576,576,0
20230809,170300,229725321,576,576,576,576,0
20230809,170200,229725321,576,576,576,576,0
20230809,170100,229725321,576,576,576,576,0
20230809,170000,229725321,576,576,576,576,0
20230809,165900,229725321,576,576,576,576,0
20230809,165800,229725321,576,576,576,576,0
20230809,165700,229725321,576,576,576,576,0
20230809,165600,229725321,576,576,576,576,0
20230809,165500,229725321,576,576,576,576,0
20230809,165400,229725321,576,576,576,576,0
20230809,165300,229725321,576,576,576,576,0
20230809,165200,229725321,576,576,576,576,0
20230809,165100,229725321,576,576,576,576,0
20230809,165000,229725321,576,576,576,576,0
20230809,164900,229725321,576,576,576,576,0
20230809,164800,229725321,576,576,576,576,0
20230809,164700,229725321,576,576,576,576,0
20230809,164600,229725321,576,576,576,576,0
20230809,164500,229725321,576,576,576,576,0
20230809,164400,229725321,576,576,576,576,0
20230809,164300,229725321,576,576,576,576,0
20230809,164200,229725321,576,576,576,576,0
20230809,164100,229725321,576,576,576,576,0
20230809,164000,229725321,576,576,576,576,0
20230809,163900,229725321,576,576,576,576,0
20230809,163800,229725321,576,576,576,576,0
20230809,163700,229725321,576,576,576,576,22216
20230809,163600,229725321,576,576,576,576,0
20230809,163500,229725321,576,576,576,576,0
20230809,163400,229725321,576,576,576,576,0
20230809,163300,229725321,576,576,576,576,0
20230809,163200,229725321,576,576,576,576,0
20230809,163100,229725321,576,576,576,576,0
20230809,163000,229725321,576,576,576,576,0
20230809,162900,229725321,576,576,576,576,0
20230809,162800,229725321,576,576,576,576,0
20230809,162700,229725321,576,576,576,576,0
20230809,162600,229725321,576,576,576,576,0
20230809,162500,229725321,576,576,576,576,0
20230809,162400,229725321,576,576,576,576,0
20230809,162300,229725321,576,576,576,576,0
20230809,162200,229725321,576,576,576,576,0
20230809,162100,229725321,576,576,576,576,0
20230809,162000,229725321,576,576,576,576,0
20230809,161900,229725321,576,576,576,576,0
20230809,161800,229725321,576,576,576,576,0
20230809,161700,229725321,576,576,576,576,0
20230809,161600,229725321,576,576,576,576,0
20230809,161500,229725321,576,576,576,576,0
20230809,161400,229725321,576,576,576,576,0
20230809,161300,229725321,576,576,576,576,0
20230809,161200,229725321,576,576,576,576,0
20230809,161100,229725321,576,576,576,576,0
20230809,161000,229725321,576,576,576,576,0
20230809,160900,229725321,576,576,576,576,0
20230809,160800,229725321,576,576,576,576,0
20230809,160700,229725321,576,576,576,576,22216
20230809,160600,229725321,576,576,576,576,0
20230809,160500,229725321,576,576,576,576,0
20230809,160400,229725321,576,576,576,576,0
20230809,160300,229725321,576,576,576,576,0
20230809,160200,229725321,576,576,576,576,0
20230809,160100,229725321,576,576,576,576,0
20230809,160000,229725321,576,576,576,576,0
20230809,155900,229725321,576,576,576,576,0
20230809,155800,229725321,576,576,576,576,0
20230809,155700,229725321,576,576,576,576,0
20230809,155600,229725321,576,576,576,576,0
20230809,155500,229725321,576,576,576,576,0
20230809,155400,229725321,576,576,576,576,0
20230809,155300,229725321,576,576,576,576,0
20230809,155200,229725321,576,576,576,576,0
20230809,155100,229725321,576,576,576,576,0
20230809,155000,229725321,576,576,576,576,0
20230809,154900,229725321,576,576,576,576,0
20230809,154800,229725321,576,576,576,576,0
20230809,154700,229725321,576,576,576,576,0
20230809,154600,229725321,576,576,576,576,0
20230809,154500,229725321,576,576,576,576,0
20230809,154400,229725321,576,576,576,576,0
20230809,154300,229725321,576,576,576,576,0
20230809,154200,229725321,576,576,576,576,0
20230809,154100,229725321,576,576,576,576,0
20230809,154000,229725321,576,576,576,576,0
20230809,153900,229725321,576,576,576,576,0
20230809,153800,229725321,576,576,576,576,0
20230809,153700,229725321,576,576,576,576,22216
20230809,153600,229725321,576,576,576,576,0
20230809,153500,229725321,576,576,576,576,0
20230809,153400,229725321,576,576,576,576,0
20230809,153300,229725321,576,576,576,576,0
20230809,153200,229725321,576,576,576,576,0
20230809,153100,229725321,576,576,576,576,0
20230809,153000,229725321,576,576,576,576,22216
20230809,152900,216928905,579,579,579,579,0
20230809,152800,216928905,579,579,579,579,0
20230809,152700,216928905,579,579,579,579,0
20230809,152600,216928905,579,579,579,579,0
20230809,152500,216928905,579,579,579,579,0
20230809,152400,216928905,579,579,579,579,0
20230809,152300,216928905,579,579,579,579,0
20230809,152200,216928905,579,579,579,579,0
20230809,152100,216928905,579,579,579,579,0
20230809,152000,216928905,579,579,579,579,0
20230809,151900,216928905,579,580,580,579,172
20230809,151800,216829267,580,580,580,579,9
20230809,151700,216824048,579,579,580,579,526
20230809,151600,216519493,579,579,579,579,1
20230809,151500,216518914,580,579,580,579,2
20230809,151400,216517755,580,580,580,580,2
20230809,151300,216516595,580,580,580,578,274
20230809,151200,216358215,578,579,581,578,1029
20230809,151100,215762396,581,581,581,581,1
20230809,151000,215761815,581,581,581,581,0
20230809,150900,215761815,581,581,581,581,6
20230809,150800,215758329,581,580,581,576,363
20230809,150700,215548485,581,581,581,581,13
20230809,150600,215540932,581,581,581,581,0
20230809,150500,215540932,581,581,581,580,203
20230809,150400,215423090,581,581,581,581,1
20230809,150300,215422509,580,579,581,579,234
20230809,150200,215286707,581,580,581,579,525
20230809,150100,214982206,580,580,580,580,1
20230809,150000,214981626,580,580,580,577,372
20230809,145900,214766059,577,577,580,577,13
20230809,145800,214758545,580,579,580,576,177
20230809,145700,214656064,575,582,582,575,70275
20230809,145600,174186822,583,583,583,583,1005
20230809,145500,173600907,583,582,583,582,2
20230809,145400,173599742,583,583,583,583,3
20230809,145300,173597993,583,583,583,583,2
20230809,145200,173596827,583,583,583,583,912
20230809,145100,173065131,583,583,583,583,41
20230809,145000,173041228,581,581,581,581,0
20230809,144900,173041228,581,582,582,581,2123
20230809,144800,171806132,583,583,583,583,0
20230809,144700,171806132,583,583,583,583,0
20230809,144600,171806132,583,583,583,583,1000
20230809,144500,171223132,584,584,584,584,1
20230809,144400,171222548,582,583,583,582,2301
20230809,144300,169881066,583,582,583,582,1638
20230809,144200,168926113,583,583,583,583,1000
20230809,144100,168343113,583,583,583,583,1214
20230809,144000,167635351,582,582,582,582,1
20230809,143900,167634769,583,583,583,583,999
20230809,143800,167052352,583,583,583,583,1015
20230809,143700,166460607,583,583,583,583,1000
20230809,143600,165877607,583,582,583,582,169
20230809,143500,165779095,582,582,582,582,0
20230809,143400,165779095,582,583,583,582,1384
20230809,143300,164973606,582,582,582,582,1
20230809,143200,164973024,582,582,582,582,0
20230809,143100,164973024,582,581,582,580,6397
20230809,143000,161250174,582,582,582,582,0
20230809,142900,161250174,582,582,582,582,1
20230809,142800,161249592,580,580,580,580,0
20230809,142700,161249592,580,580,580,580,0
20230809,142600,161249592,580,580,580,580,0
20230809,142500,161249592,580,582,582,580,402
20230809,142400,161015632,580,581,582,580,1006
20230809,142300,160430739,581,581,581,581,500
20230809,142200,160140239,580,579,580,579,123
20230809,142100,160068901,579,579,579,579,0
20230809,142000,160068901,579,579,579,579,0
20230809,141900,160068901,579,579,579,579,0
20230809,141800,160068901,579,579,579,579,3702
20230809,141700,157925443,579,579,579,579,1
20230809,141600,157924864,578,580,580,578,2505
20230809,141500,156471968,578,578,578,578,0
20230809,141400,156471968,578,578,578,578,1000
20230809,141300,155893968,579,579,579,579,0
20230809,141200,155893968,579,579,579,579,6
20230809,141100,155890494,577,577,577,577,0
20230809,141000,155890494,577,579,579,577,1001
20230809,140900,155310917,577,577,577,577,3
20230809,140800,155309186,577,577,577,577,0
20230809,140700,155309186,577,577,577,577,1
20230809,140600,155308609,578,578,578,578,2
20230809,140500,155307453,578,578,578,578,442
20230809,140400,155051977,578,578,578,578,1
20230809,140300,155051399,578,578,578,578,70
20230809,140200,155010939,577,578,578,577,31
20230809,140100,154993022,578,578,578,578,0
20230809,140000,154993022,578,578,578,578,0
20230809,135900,154993022,578,578,578,578,344
20230809,135800,154794190,578,579,579,578,157
20230809,135700,154703288,579,579,579,579,0
20230809,135600,154703288,579,579,579,579,0
20230809,135500,154703288,579,579,579,579,0
20230809,135400,154703288,579,579,579,579,0
20230809,135300,154703288,579,579,579,579,0
20230809,135200,154703288,579,579,579,579,1
20230809,135100,154702709,579,579,579,579,0
20230809,135000,154702709,579,579,579,579,0
20230809,134900,154702709,579,579,579,579,0
20230809,134800,154702709,579,579,579,579,1
20230809,134700,154702130,580,580,580,580,0
20230809,134600,154702130,580,580,580,580,0
20230809,134500,154702130,580,580,580,580,0
20230809,134400,154702130,580,580,580,580,0
20230809,134300,154702130,580,580,580,580,745
20230809,134200,154270030,580,581,581,580,7255
20230809,134100,150061002,582,582,582,582,0
20230809,134000,150061002,582,582,582,582,1
20230809,133900,150060420,581,581,582,581,4
20230809,133800,150058095,582,582,582,582,1
20230809,133700,150057513,581,581,581,581,10
20230809,133600,150051703,582,582,582,582,0
20230809,133500,150051703,582,582,582,582,11
20230809,133400,150045301,582,582,582,582,91
20230809,133300,149992339,582,582,582,582,91
20230809,133200,149939377,582,582,582,582,69
20230809,133100,149899219,582,581,582,581,31
20230809,133000,149881178,582,582,582,581,132
20230809,132900,149804356,582,582,582,582,80
20230809,132800,149757796,582,582,582,582,71
20230809,132700,149716474,582,582,582,581,83
20230809,132600,149668169,582,583,583,582,112
20230809,132500,149602984,583,583,583,583,2
20230809,132400,149601818,583,583,583,583,0
20230809,132300,149601818,583,583,583,582,502
20230809,132200,149309652,582,582,583,582,2002
20230809,132100,148142488,583,583,583,583,0
20230809,132000,148142488,583,583,583,583,0
20230809,131900,148142488,583,581,583,580,4268
20230809,131800,145665222,581,581,581,581,77
20230809,131700,145620485,583,583,583,583,0
20230809,131600,145620485,583,583,583,583,0
20230809,131500,145620485,583,583,583,583,0
20230809,131400,145620485,583,581,583,581,2
20230809,131300,145619321,583,583,583,583,1
20230809,131200,145618738,583,582,583,581,2380
20230809,131100,144235594,583,582,583,582,57
20230809,131000,144202419,582,583,583,582,1003
20230809,130900,143618671,583,582,583,582,102
20230809,130800,143559206,584,583,584,583,2011
20230809,130700,142386792,582,582,582,582,1
20230809,130600,142386210,582,583,583,582,11
20230809,130500,142379807,582,583,583,582,201
20230809,130400,142262824,582,582,583,582,251
20230809,130300,142116741,582,583,583,582,660
20230809,130200,141731962,583,583,583,583,78
20230809,130100,141686488,584,583,584,582,3800
20230809,130000,139473787,583,583,583,583,0
20230809,125900,139473787,583,582,583,582,3025
20230809,125800,137713236,582,582,582,582,201
20230809,125700,137596254,582,582,582,582,2275
20230809,125600,136272204,581,581,581,581,0
20230809,125500,136272204,581,581,581,581,1
20230809,125400,136271623,582,582,582,582,1
20230809,125300,136271041,581,582,582,581,101
20230809,125200,136212260,582,581,582,581,218
20230809,125100,136085484,582,582,582,582,0
20230809,125000,136085484,582,582,582,582,1
20230809,124900,136084902,580,582,582,580,5
20230809,124800,136081994,582,581,582,580,4002
20230809,124700,133760584,582,582,582,582,0
20230809,124600,133760584,582,581,582,581,2
20230809,124500,133759421,582,582,582,582,1
20230809,124400,133758839,581,581,581,581,0
20230809,124300,133758839,581,581,581,581,1
20230809,124200,133758258,582,581,582,581,562
20230809,124100,133431235,582,582,582,582,1
20230809,124000,133430653,582,582,582,582,500
20230809,123900,133139653,582,582,582,582,0
20230809,123800,133139653,582,580,582,580,454
20230809,123700,132875429,582,582,582,582,0
20230809,123600,132875429,582,582,582,582,0
20230809,123500,132875429,582,582,582,582,0
20230809,123400,132875429,582,582,582,582,1
20230809,123300,132874847,581,581,581,581,832
20230809,123200,132391455,581,581,581,581,0
20230809,123100,132391455,581,581,581,581,2
20230809,123000,132390293,581,581,581,580,50
20230809,122900,132361279,581,581,581,581,57
20230809,122800,132328162,581,581,581,581,5
20230809,122700,132325257,581,580,581,580,387
20230809,122600,132100452,581,581,581,581,0
20230809,122500,132100452,581,581,581,581,4757
20230809,122400,129336635,578,578,578,578,500
20230809,122300,129047635,581,581,581,581,0
20230809,122200,129047635,581,581,581,581,0
20230809,122100,129047635,581,581,581,581,0
20230809,122000,129047635,581,581,581,581,0
20230809,121900,129047635,581,581,581,581,0
20230809,121800,129047635,581,581,581,581,0
20230809,121700,129047635,581,580,581,580,25
20230809,121600,129033124,578,578,578,578,0
20230809,121500,129033124,578,578,578,578,0
20230809,121400,129033124,578,578,578,578,0
20230809,121300,129033124,578,578,578,578,0
20230809,121200,129033124,578,578,578,578,1
20230809,121100,129032546,580,580,580,580,0
20230809,121000,129032546,580,578,580,578,151
20230809,120900,128945266,580,580,580,580,0
20230809,120800,128945266,580,579,580,578,3
20230809,120700,128943529,580,581,581,578,2008
20230809,120600,127780206,580,580,580,580,12
20230809,120500,127773246,580,580,580,580,69
20230809,120400,127733226,580,580,580,580,0
20230809,120300,127733226,580,580,580,580,5
20230809,120200,127730326,578,579,579,578,8
20230809,120100,127725695,579,579,579,579,2
20230809,120000,127724537,580,580,580,580,0
20230809,115900,127724537,580,580,580,580,1
20230809,115800,127723957,578,578,578,578,0
20230809,115700,127723957,578,579,579,578,3233
20230809,115600,125855031,580,580,580,580,0
20230809,115500,125855031,580,580,580,580,1
20230809,115400,125854451,579,579,579,579,1
20230809,115300,125853872,581,579,581,579,6
20230809,115200,125850392,580,580,581,580,11
20230809,115100,125844011,580,580,580,580,3132
20230809,115000,124027451,580,580,580,580,6
20230809,114900,124023971,580,581,581,580,94
20230809,114800,123969363,581,581,581,581,6
20230809,114700,123965877,581,582,582,581,1006
20230809,114600,123380391,582,583,583,582,10
20230809,114500,123374569,582,583,583,582,126
20230809,114400,123301118,583,584,584,583,8
20230809,114300,123296452,583,583,583,583,6
20230809,114200,123292954,584,583,584,582,305
20230809,114100,123115201,584,584,584,583,96
20230809,114000,123059145,584,584,584,583,10
20230809,113900,123053312,583,583,583,583,7
20230809,113800,123049231,582,582,582,582,6
20230809,113700,123045739,582,582,582,582,6
20230809,113600,123042247,582,582,582,582,8
20230809,113500,123037591,582,582,582,582,76
20230809,113400,122993359,582,582,582,582,16
20230809,113300,122984047,582,582,582,582,6
20230809,113200,122980555,582,584,584,582,4317
20230809,113100,120468039,582,582,583,582,2263
20230809,113000,119150451,581,581,581,581,8
20230809,112900,119145803,581,582,582,581,462
20230809,112800,118877032,582,582,582,582,156
20230809,112700,118786240,582,582,583,582,978
20230809,112600,118217043,580,578,582,578,8824
20230809,112500,113094557,578,578,578,578,0
20230809,112400,113094557,578,578,578,578,8
20230809,112300,113089933,579,579,579,579,0
20230809,112200,113089933,579,579,579,579,293
20230809,112100,112920286,578,578,578,578,0
20230809,112000,112920286,578,579,580,578,1431
20230809,111900,112091737,578,578,578,578,5
20230809,111800,112088847,579,579,579,579,0
20230809,111700,112088847,579,579,579,579,0
20230809,111600,112088847,579,579,579,579,0
20230809,111500,112088847,579,579,579,579,1
20230809,111400,112088268,577,578,578,577,105
20230809,111300,112027579,577,577,577,577,0
20230809,111200,112027579,577,578,579,577,1049
20230809,111100,111420260,576,576,576,576,0
20230809,111000,111420260,576,576,576,576,0
20230809,110900,111420260,576,576,576,576,0
20230809,110800,111420260,576,576,576,576,0
20230809,110700,111420260,576,576,576,576,0
20230809,110600,111420260,576,576,576,576,200
20230809,110500,111305060,576,578,578,576,5501
20230809,110400,108133396,578,578,578,578,0
20230809,110300,108133396,578,580,580,578,585
20230809,110200,107794193,580,580,580,580,0
20230809,110100,107794193,580,580,580,580,0
20230809,110000,107794193,580,579,580,579,1210
20230809,105900,107093593,580,580,580,580,5
20230809,105800,107090693,580,580,582,580,428
20230809,105700,106842451,580,582,582,580,577
20230809,105600,106507775,582,582,582,580,18
20230809,105500,106497313,580,582,582,580,1998
20230809,105400,105338454,580,579,580,579,9
20230809,105300,105333235,580,578,582,578,10
20230809,105200,105327435,582,582,582,578,19
20230809,105100,105316401,581,580,582,578,96
20230809,105000,105260557,582,582,582,580,48
20230809,104900,105232633,582,580,582,580,21
20230809,104800,105220439,582,579,582,578,17
20230809,104700,105210586,580,582,582,580,846
20230809,104600,104719902,580,582,582,580,64
20230809,104500,104682666,580,580,582,580,16
20230809,104400,104673382,582,582,582,582,2
20230809,104300,104672218,580,580,580,580,6
20230809,104200,104668738,582,579,582,578,235
20230809,104100,104532626,580,582,582,580,332
20230809,104000,104340062,580,582,582,580,8
20230809,103900,104335418,580,580,580,580,14
20230809,103800,104327298,578,580,582,578,329
20230809,103700,104136610,580,580,582,580,9
20230809,103600,104131386,582,582,582,580,20
20230809,103500,104119760,580,580,580,580,6
20230809,103400,104116280,582,580,582,580,850
20230809,103300,103623268,582,580,582,580,8
20230809,103200,103618624,582,580,582,580,8
20230809,103100,103613980,582,580,582,580,8
20230809,103000,103609332,580,581,582,579,234
20230809,102900,103473160,581,581,582,581,1001
20230809,102800,102891576,581,579,581,579,1274
20230809,102700,102152651,580,580,580,578,13
20230809,102600,102145117,580,578,580,578,3000
20230809,102500,100408116,579,578,579,578,2
20230809,102400,100406959,579,576,579,576,306
20230809,102300,100230393,577,575,577,575,441
20230809,102200,99976811,577,575,577,575,3
20230809,102100,99975083,577,574,577,574,1007
20230809,102000,99396048,578,577,578,577,2
20230809,101900,99394893,574,574,574,574,130
20230809,101800,99320273,579,578,579,574,5
20230809,101700,99317384,579,578,580,575,1343
20230809,101600,98540657,579,578,579,578,562
20230809,101500,98215819,578,574,578,574,1158
20230809,101400,97551123,578,578,579,574,1794
20230809,101300,96520550,578,578,578,574,413
20230809,101200,96283476,574,579,579,574,387
20230809,101100,96061332,576,576,576,576,114
20230809,101000,95995668,579,576,579,576,2162
20230809,100900,94750353,579,579,579,579,2
20230809,100800,94749195,576,576,576,576,1339
20230809,100700,93977931,579,576,579,576,3
20230809,100600,93976197,580,580,580,580,2
20230809,100500,93975037,580,576,580,576,7
20230809,100400,93970981,581,576,581,576,1350
20230809,100300,93187734,580,579,580,579,108
20230809,100200,93125201,580,577,580,577,1408
20230809,100100,92309780,577,575,577,573,2547
20230809,100000,90841499,575,573,575,572,12560
20230809,095900,83644615,573,575,575,573,1502
20230809,095800,82782923,574,574,574,574,0
20230809,095700,82782923,574,574,574,574,0
20230809,095600,82782923,574,574,574,574,0
20230809,095500,82782923,574,574,574,574,1
20230809,095400,82782349,578,578,578,578,0
20230809,095300,82782349,578,578,578,578,0
20230809,095200,82782349,578,578,578,578,0
20230809,095100,82782349,578,575,578,574,105
20230809,095000,82721967,578,578,578,578,1
20230809,094900,82721389,573,578,578,573,45
20230809,094800,82695506,575,576,576,573,4503
20230809,094700,80112855,576,577,577,576,3900
20230809,094600,77864055,577,579,579,577,99
20230809,094500,77806736,577,579,579,577,2
20230809,094400,77805580,577,578,579,577,661
20230809,094300,77424177,577,577,577,577,0
20230809,094200,77424177,577,579,579,577,899
20230809,094100,76905451,579,579,579,579,400
20230809,094000,76673851,579,579,579,579,200
20230809,093900,76558051,576,576,579,575,1704
20230809,093800,75577517,580,580,580,580,5
20230809,093700,75574617,574,580,582,574,1103
20230809,093600,74937009,580,581,582,578,71
20230809,093500,74895762,581,581,582,577,51
20230809,093400,74866136,580,580,580,580,6
20230809,093300,74862656,583,579,584,579,8013
20230809,093200,70205657,579,575,579,575,12966
20230809,093100,62724560,575,577,577,575,1012
20230809,093000,62142644,577,576,577,573,570
20230809,092900,61814229,572,572,574,572,2069
20230809,092800,60630629,572,576,576,572,215
20230809,092700,60506993,572,572,572,572,155
20230809,092600,60418333,571,577,577,571,9746
20230809,092500,54833309,574,574,580,574,12035
20230809,092400,47874342,578,577,578,577,4176
20230809,092300,45463686,577,577,577,569,6603
20230809,092200,41686819,577,577,577,576,2551
20230809,092100,40215392,577,575,577,575,17
20230809,092000,40205588,570,570,576,568,2017
20230809,091900,39055880,577,577,577,574,1003
20230809,091800,38480150,575,574,577,574,10503
20230809,091700,32441246,575,574,575,574,21
20230809,091600,32429191,575,575,575,574,4357
20230809,091500,29923934,575,575,575,575,9
20230809,091400,29918759,575,574,575,567,1696
20230809,091300,28954961,576,576,578,576,12558
20230809,091200,21721549,576,576,576,576,0
20230809,091100,21721549,576,576,576,576,100
20230809,091000,21663949,576,576,576,576,1
20230809,090900,21663373,576,573,576,573,1701
20230809,090800,20686597,578,575,579,575,1009
20230809,090700,20106387,575,572,575,572,3817
20230809,090600,17917470,572,572,572,572,250
20230809,090500,17774470,572,570,572,567,9937
20230809,090400,12110281,570,566,571,566,16695
20230809,090300,2639580,567,567,567,567,822
20230809,090200,2173506,567,571,571,567,2002
20230809,090100,1030368,566,571,571,566,557
20230809,090000,714546,567,568,571,567,1258