KissMeData/089230/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194000,224023636,278,278,278,278,2362
20230809,193900,224023636,278,278,278,278,0
20230809,193800,224023636,278,278,278,278,0
20230809,193700,224023636,278,278,278,278,0
20230809,193600,224023636,278,278,278,278,0
20230809,193500,224023636,278,278,278,278,0
20230809,193400,224023636,278,278,278,278,0
20230809,193300,224023636,278,278,278,278,0
20230809,193200,224023636,278,278,278,278,0
20230809,193100,224023636,278,278,278,278,0
20230809,193000,224023636,278,278,278,278,0
20230809,192900,224023636,278,278,278,278,0
20230809,192800,224023636,278,278,278,278,0
20230809,192700,224023636,278,278,278,278,0
20230809,192600,224023636,278,278,278,278,0
20230809,192500,224023636,278,278,278,278,0
20230809,192400,224023636,278,278,278,278,0
20230809,192300,224023636,278,278,278,278,0
20230809,192200,224023636,278,278,278,278,0
20230809,192100,224023636,278,278,278,278,0
20230809,192000,224023636,278,278,278,278,0
20230809,191900,224023636,278,278,278,278,0
20230809,191800,224023636,278,278,278,278,0
20230809,191700,224023636,278,278,278,278,0
20230809,191600,224023636,278,278,278,278,0
20230809,191500,224023636,278,278,278,278,0
20230809,191400,224023636,278,278,278,278,0
20230809,191300,224023636,278,278,278,278,0
20230809,191200,224023636,278,278,278,278,0
20230809,191100,224023636,278,278,278,278,0
20230809,191000,224023636,278,278,278,278,2362
20230809,190900,224023636,278,278,278,278,0
20230809,190800,224023636,278,278,278,278,0
20230809,190700,224023636,278,278,278,278,0
20230809,190600,224023636,278,278,278,278,0
20230809,190500,224023636,278,278,278,278,0
20230809,190400,224023636,278,278,278,278,0
20230809,190300,224023636,278,278,278,278,0
20230809,190200,224023636,278,278,278,278,0
20230809,190100,224023636,278,278,278,278,0
20230809,190000,224023636,278,278,278,278,0
20230809,185900,224023636,278,278,278,278,0
20230809,185800,224023636,278,278,278,278,0
20230809,185700,224023636,278,278,278,278,0
20230809,185600,224023636,278,278,278,278,0
20230809,185500,224023636,278,278,278,278,0
20230809,185400,224023636,278,278,278,278,0
20230809,185300,224023636,278,278,278,278,0
20230809,185200,224023636,278,278,278,278,0
20230809,185100,224023636,278,278,278,278,0
20230809,185000,224023636,278,278,278,278,0
20230809,184900,224023636,278,278,278,278,0
20230809,184800,224023636,278,278,278,278,0
20230809,184700,224023636,278,278,278,278,0
20230809,184600,224023636,278,278,278,278,0
20230809,184500,224023636,278,278,278,278,0
20230809,184400,224023636,278,278,278,278,0
20230809,184300,224023636,278,278,278,278,0
20230809,184200,224023636,278,278,278,278,0
20230809,184100,224023636,278,278,278,278,0
20230809,184000,224023636,278,278,278,278,2362
20230809,183900,224023636,278,278,278,278,0
20230809,183800,224023636,278,278,278,278,0
20230809,183700,224023636,278,278,278,278,0
20230809,183600,224023636,278,278,278,278,0
20230809,183500,224023636,278,278,278,278,0
20230809,183400,224023636,278,278,278,278,0
20230809,183300,224023636,278,278,278,278,0
20230809,183200,224023636,278,278,278,278,0
20230809,183100,224023636,278,278,278,278,0
20230809,183000,224023636,278,278,278,278,0
20230809,182900,224023636,278,278,278,278,0
20230809,182800,224023636,278,278,278,278,0
20230809,182700,224023636,278,278,278,278,0
20230809,182600,224023636,278,278,278,278,0
20230809,182500,224023636,278,278,278,278,0
20230809,182400,224023636,278,278,278,278,0
20230809,182300,224023636,278,278,278,278,0
20230809,182200,224023636,278,278,278,278,0
20230809,182100,224023636,278,278,278,278,0
20230809,182000,224023636,278,278,278,278,0
20230809,181900,224023636,278,278,278,278,0
20230809,181800,224023636,278,278,278,278,0
20230809,181700,224023636,278,278,278,278,0
20230809,181600,224023636,278,278,278,278,0
20230809,181500,224023636,278,278,278,278,0
20230809,181400,224023636,278,278,278,278,0
20230809,181300,224023636,278,278,278,278,0
20230809,181200,224023636,278,278,278,278,0
20230809,181100,224023636,278,278,278,278,0
20230809,181000,224023636,278,278,278,278,2362
20230809,180900,224023636,278,278,278,278,0
20230809,180800,224023636,278,278,278,278,0
20230809,180700,224023636,278,278,278,278,0
20230809,180600,224023636,278,278,278,278,0
20230809,180500,224023636,278,278,278,278,0
20230809,180400,224023636,278,278,278,278,0
20230809,180300,224023636,278,278,278,278,0
20230809,180200,224023636,278,278,278,278,0
20230809,180100,224023636,278,278,278,278,0
20230809,180000,224023636,278,278,278,278,0
20230809,175900,224023636,278,278,278,278,0
20230809,175800,224023636,278,278,278,278,0
20230809,175700,224023636,278,278,278,278,0
20230809,175600,224023636,278,278,278,278,0
20230809,175500,224023636,278,278,278,278,0
20230809,175400,224023636,278,278,278,278,0
20230809,175300,224023636,278,278,278,278,0
20230809,175200,224023636,278,278,278,278,0
20230809,175100,224023636,278,278,278,278,0
20230809,175000,224023636,278,278,278,278,0
20230809,174900,224023636,278,278,278,278,0
20230809,174800,224023636,278,278,278,278,0
20230809,174700,224023636,278,278,278,278,0
20230809,174600,224023636,278,278,278,278,0
20230809,174500,224023636,278,278,278,278,0
20230809,174400,224023636,278,278,278,278,0
20230809,174300,224023636,278,278,278,278,0
20230809,174200,224023636,278,278,278,278,0
20230809,174100,224023636,278,278,278,278,0
20230809,174000,224023636,278,278,278,278,2362
20230809,173900,224023636,278,278,278,278,0
20230809,173800,224023636,278,278,278,278,0
20230809,173700,224023636,278,278,278,278,0
20230809,173600,224023636,278,278,278,278,0
20230809,173500,224023636,278,278,278,278,0
20230809,173400,224023636,278,278,278,278,0
20230809,173300,224023636,278,278,278,278,0
20230809,173200,224023636,278,278,278,278,0
20230809,173100,224023636,278,278,278,278,0
20230809,173000,224023636,278,278,278,278,0
20230809,172900,224023636,278,278,278,278,0
20230809,172800,224023636,278,278,278,278,0
20230809,172700,224023636,278,278,278,278,0
20230809,172600,224023636,278,278,278,278,0
20230809,172500,224023636,278,278,278,278,0
20230809,172400,224023636,278,278,278,278,0
20230809,172300,224023636,278,278,278,278,0
20230809,172200,224023636,278,278,278,278,0
20230809,172100,224023636,278,278,278,278,0
20230809,172000,224023636,278,278,278,278,0
20230809,171900,224023636,278,278,278,278,0
20230809,171800,224023636,278,278,278,278,0
20230809,171700,224023636,278,278,278,278,0
20230809,171600,224023636,278,278,278,278,0
20230809,171500,224023636,278,278,278,278,0
20230809,171400,224023636,278,278,278,278,0
20230809,171300,224023636,278,278,278,278,0
20230809,171200,224023636,278,278,278,278,0
20230809,171100,224023636,278,278,278,278,0
20230809,171000,224023636,278,278,278,278,2362
20230809,170900,224023636,278,278,278,278,0
20230809,170800,224023636,278,278,278,278,0
20230809,170700,224023636,278,278,278,278,0
20230809,170600,224023636,278,278,278,278,0
20230809,170500,224023636,278,278,278,278,0
20230809,170400,224023636,278,278,278,278,0
20230809,170300,224023636,278,278,278,278,0
20230809,170200,224023636,278,278,278,278,0
20230809,170100,224023636,278,278,278,278,0
20230809,170000,224023636,278,278,278,278,0
20230809,165900,224023636,278,278,278,278,0
20230809,165800,224023636,278,278,278,278,0
20230809,165700,224023636,278,278,278,278,0
20230809,165600,224023636,278,278,278,278,0
20230809,165500,224023636,278,278,278,278,0
20230809,165400,224023636,278,278,278,278,0
20230809,165300,224023636,278,278,278,278,0
20230809,165200,224023636,278,278,278,278,0
20230809,165100,224023636,278,278,278,278,0
20230809,165000,224023636,278,278,278,278,0
20230809,164900,224023636,278,278,278,278,0
20230809,164800,224023636,278,278,278,278,0
20230809,164700,224023636,278,278,278,278,0
20230809,164600,224023636,278,278,278,278,0
20230809,164500,224023636,278,278,278,278,0
20230809,164400,224023636,278,278,278,278,0
20230809,164300,224023636,278,278,278,278,0
20230809,164200,224023636,278,278,278,278,0
20230809,164100,224023636,278,278,278,278,0
20230809,164000,224023636,278,278,278,278,2362
20230809,163900,224023636,278,278,278,278,0
20230809,163800,224023636,278,278,278,278,0
20230809,163700,224023636,278,278,278,278,0
20230809,163600,224023636,278,278,278,278,0
20230809,163500,224023636,278,278,278,278,0
20230809,163400,224023636,278,278,278,278,0
20230809,163300,224023636,278,278,278,278,0
20230809,163200,224023636,278,278,278,278,0
20230809,163100,224023636,278,278,278,278,0
20230809,163000,224023636,278,278,278,278,0
20230809,162900,224023636,278,278,278,278,0
20230809,162800,224023636,278,278,278,278,0
20230809,162700,224023636,278,278,278,278,0
20230809,162600,224023636,278,278,278,278,0
20230809,162500,224023636,278,278,278,278,0
20230809,162400,224023636,278,278,278,278,0
20230809,162300,224023636,278,278,278,278,0
20230809,162200,224023636,278,278,278,278,0
20230809,162100,224023636,278,278,278,278,0
20230809,162000,224023636,278,278,278,278,0
20230809,161900,224023636,278,278,278,278,0
20230809,161800,224023636,278,278,278,278,0
20230809,161700,224023636,278,278,278,278,0
20230809,161600,224023636,278,278,278,278,0
20230809,161500,224023636,278,278,278,278,0
20230809,161400,224023636,278,278,278,278,0
20230809,161300,224023636,278,278,278,278,0
20230809,161200,224023636,278,278,278,278,0
20230809,161100,224023636,278,278,278,278,0
20230809,161000,224023636,278,278,278,278,2362
20230809,160900,224023636,278,278,278,278,0
20230809,160800,224023636,278,278,278,278,0
20230809,160700,224023636,278,278,278,278,0
20230809,160600,224023636,278,278,278,278,0
20230809,160500,224023636,278,278,278,278,0
20230809,160400,224023636,278,278,278,278,0
20230809,160300,224023636,278,278,278,278,0
20230809,160200,224023636,278,278,278,278,0
20230809,160100,224023636,278,278,278,278,0
20230809,160000,224023636,278,278,278,278,0
20230809,155900,224023636,278,278,278,278,0
20230809,155800,224023636,278,278,278,278,0
20230809,155700,224023636,278,278,278,278,0
20230809,155600,224023636,278,278,278,278,0
20230809,155500,224023636,278,278,278,278,0
20230809,155400,224023636,278,278,278,278,0
20230809,155300,224023636,278,278,278,278,0
20230809,155200,224023636,278,278,278,278,0
20230809,155100,224023636,278,278,278,278,0
20230809,155000,224023636,278,278,278,278,0
20230809,154900,224023636,278,278,278,278,0
20230809,154800,224023636,278,278,278,278,0
20230809,154700,224023636,278,278,278,278,0
20230809,154600,224023636,278,278,278,278,0
20230809,154500,224023636,278,278,278,278,0
20230809,154400,224023636,278,278,278,278,0
20230809,154300,224023636,278,278,278,278,0
20230809,154200,224023636,278,278,278,278,0
20230809,154100,224023636,278,278,278,278,0
20230809,154000,224023636,278,278,278,278,2362
20230809,153900,224023636,278,278,278,278,0
20230809,153800,224023636,278,278,278,278,0
20230809,153700,224023636,278,278,278,278,0
20230809,153600,224023636,278,278,278,278,0
20230809,153500,224023636,278,278,278,278,0
20230809,153400,224023636,278,278,278,278,0
20230809,153300,224023636,278,278,278,278,0
20230809,153200,224023636,278,278,278,278,0
20230809,153100,224023636,278,278,278,278,0
20230809,153000,224023636,278,278,278,278,2362
20230809,152900,223367000,279,279,279,279,0
20230809,152800,223367000,279,279,279,279,0
20230809,152700,223367000,279,279,279,279,0
20230809,152600,223367000,279,279,279,279,0
20230809,152500,223367000,279,279,279,279,0
20230809,152400,223367000,279,279,279,279,0
20230809,152300,223367000,279,279,279,279,0
20230809,152200,223367000,279,279,279,279,0
20230809,152100,223367000,279,279,279,279,0
20230809,152000,223367000,279,279,279,279,0
20230809,151900,223367000,279,279,279,279,3584
20230809,151800,222367064,279,279,279,279,0
20230809,151700,222367064,279,279,279,279,0
20230809,151600,222367064,279,279,279,279,2
20230809,151500,222366506,279,279,279,279,22
20230809,151400,222360368,279,279,279,279,0
20230809,151300,222360368,279,279,279,279,2
20230809,151200,222359810,279,279,279,279,1300
20230809,151100,221997110,279,279,279,279,0
20230809,151000,221997110,279,279,279,279,96
20230809,150900,221970326,279,279,279,279,1000
20230809,150800,221691326,279,278,279,278,2096
20230809,150700,221106638,279,279,279,279,0
20230809,150600,221106638,279,279,279,279,0
20230809,150500,221106638,279,279,279,279,0
20230809,150400,221106638,279,279,279,279,0
20230809,150300,221106638,279,279,279,279,100
20230809,150200,221078738,279,279,279,279,0
20230809,150100,221078738,279,278,279,277,20154
20230809,150000,215487194,279,279,279,279,0
20230809,145900,215487194,279,279,279,279,0
20230809,145800,215487194,279,279,279,279,0
20230809,145700,215487194,279,279,279,279,0
20230809,145600,215487194,279,279,279,279,0
20230809,145500,215487194,279,279,279,279,0
20230809,145400,215487194,279,279,279,279,0
20230809,145300,215487194,279,279,279,279,0
20230809,145200,215487194,279,279,279,279,0
20230809,145100,215487194,279,279,279,279,2
20230809,145000,215486636,279,278,279,278,150
20230809,144900,215444921,279,279,279,279,100
20230809,144800,215417021,279,279,279,279,0
20230809,144700,215417021,279,279,279,279,260
20230809,144600,215344481,279,279,279,279,500
20230809,144500,215204981,279,279,279,279,0
20230809,144400,215204981,279,279,279,279,0
20230809,144300,215204981,279,279,279,279,57
20230809,144200,215189078,279,278,279,278,300
20230809,144100,215105478,279,279,279,279,0
20230809,144000,215105478,279,279,279,279,2
20230809,143900,215104920,278,278,278,278,80
20230809,143800,215082680,279,279,279,279,377
20230809,143700,214977497,280,280,280,280,5
20230809,143600,214976097,279,279,279,279,3613
20230809,143500,213968070,280,280,280,280,1
20230809,143400,213967790,279,279,279,279,1
20230809,143300,213967511,280,280,280,280,0
20230809,143200,213967511,280,280,280,280,0
20230809,143100,213967511,280,280,280,280,0
20230809,143000,213967511,280,280,280,280,0
20230809,142900,213967511,280,280,280,280,0
20230809,142800,213967511,280,280,280,280,0
20230809,142700,213967511,280,279,280,279,1104
20230809,142600,213659482,279,279,279,279,0
20230809,142500,213659482,279,279,279,279,0
20230809,142400,213659482,279,279,279,279,0
20230809,142300,213659482,279,279,279,279,0
20230809,142200,213659482,279,279,279,279,0
20230809,142100,213659482,279,279,279,279,6000
20230809,142000,211985482,279,279,279,279,0
20230809,141900,211985482,279,279,279,279,0
20230809,141800,211985482,279,279,279,279,0
20230809,141700,211985482,279,279,279,279,3009
20230809,141600,211145971,279,279,279,279,0
20230809,141500,211145971,279,279,279,279,0
20230809,141400,211145971,279,279,279,279,0
20230809,141300,211145971,279,279,279,279,0
20230809,141200,211145971,279,279,279,279,0
20230809,141100,211145971,279,279,279,279,0
20230809,141000,211145971,279,279,279,279,156
20230809,140900,211102447,279,279,279,279,0
20230809,140800,211102447,279,279,279,279,300
20230809,140700,211018747,279,278,279,278,26
20230809,140600,211011518,278,277,278,277,37146
20230809,140500,200722075,277,277,277,277,0
20230809,140400,200722075,277,277,277,277,0
20230809,140300,200722075,277,277,277,277,0
20230809,140200,200722075,277,277,277,277,0
20230809,140100,200722075,277,277,277,277,0
20230809,140000,200722075,277,277,277,277,5
20230809,135900,200720690,278,278,278,277,812
20230809,135800,200494973,279,278,279,278,107
20230809,135700,200465127,279,279,279,279,10
20230809,135600,200462337,279,279,279,279,200
20230809,135500,200406537,279,279,279,279,0
20230809,135400,200406537,279,279,279,279,1
20230809,135300,200406258,276,280,280,276,30200
20230809,135200,192038812,280,280,280,280,300
20230809,135100,191954812,280,279,280,279,12987
20230809,135000,188331438,279,279,279,279,13691
20230809,134900,184511649,280,280,280,280,0
20230809,134800,184511649,280,279,280,279,20944
20230809,134700,178667973,280,279,280,279,2
20230809,134600,178667414,280,280,280,280,169
20230809,134500,178620094,280,280,280,280,2905
20230809,134400,177806694,280,280,280,280,500
20230809,134300,177666694,280,280,280,280,0
20230809,134200,177666694,280,280,280,280,0
20230809,134100,177666694,280,280,280,280,0
20230809,134000,177666694,280,280,280,280,0
20230809,133900,177666694,280,280,280,280,5000
20230809,133800,176266694,280,279,280,279,851
20230809,133700,176028936,279,279,279,279,19
20230809,133600,176023635,279,278,279,278,32959
20230809,133500,166860032,279,279,279,279,19316
20230809,133400,161470868,279,279,279,279,4089
20230809,133300,160330037,279,279,279,279,1
20230809,133200,160329758,280,280,280,280,220
20230809,133100,160268158,280,280,280,280,300
20230809,133000,160184158,280,280,280,280,100
20230809,132900,160156158,280,280,280,280,1013
20230809,132800,159872518,280,280,280,280,7263
20230809,132700,157838878,280,280,280,280,7379
20230809,132600,155772758,280,280,280,280,0
20230809,132500,155772758,280,280,280,280,0
20230809,132400,155772758,280,280,280,280,0
20230809,132300,155772758,280,280,280,280,0
20230809,132200,155772758,280,280,280,280,102
20230809,132100,155744198,280,280,280,280,8820
20230809,132000,153274598,281,281,281,280,6549
20230809,131900,151434529,281,281,281,281,1
20230809,131800,151434248,280,280,280,280,0
20230809,131700,151434248,280,280,280,280,42472
20230809,131600,139542088,280,280,280,280,0
20230809,131500,139542088,280,280,280,280,0
20230809,131400,139542088,280,280,280,280,0
20230809,131300,139542088,280,280,280,280,0
20230809,131200,139542088,280,279,280,279,3
20230809,131100,139541250,280,279,280,279,152
20230809,131000,139498841,279,279,279,279,2
20230809,130900,139498283,280,280,280,280,0
20230809,130800,139498283,280,280,280,280,1
20230809,130700,139498003,279,279,279,279,0
20230809,130600,139498003,279,279,279,279,2
20230809,130500,139497445,280,280,280,280,0
20230809,130400,139497445,280,280,280,280,0
20230809,130300,139497445,280,280,280,280,0
20230809,130200,139497445,280,280,280,280,15
20230809,130100,139493245,279,279,279,279,0
20230809,130000,139493245,279,279,279,279,2
20230809,125900,139492687,280,280,280,280,0
20230809,125800,139492687,280,279,280,279,3
20230809,125700,139491849,280,279,280,278,2660
20230809,125600,138749611,278,278,278,278,2
20230809,125500,138749055,279,279,279,279,0
20230809,125400,138749055,279,279,279,279,47
20230809,125300,138735942,279,279,279,279,0
20230809,125200,138735942,279,279,279,279,1579
20230809,125100,138295401,279,279,279,279,0
20230809,125000,138295401,279,279,279,279,5
20230809,124900,138294006,278,278,278,278,0
20230809,124800,138294006,278,278,278,278,127
20230809,124700,138258700,279,279,279,279,0
20230809,124600,138258700,279,279,279,278,1526
20230809,124500,137832985,278,279,279,278,202
20230809,124400,137776629,279,278,279,278,96
20230809,124300,137749849,279,279,279,278,267
20230809,124200,137675358,279,279,279,279,150
20230809,124100,137633508,278,279,279,278,504
20230809,124000,137492894,279,280,280,278,7060
20230809,123900,135523021,279,279,279,279,947
20230809,123800,135258808,279,279,280,279,5
20230809,123700,135257412,279,279,279,279,2
20230809,123600,135256854,279,280,280,279,1776
20230809,123500,134761348,280,280,280,280,1060
20230809,123400,134464548,280,280,280,280,90
20230809,123300,134439348,280,280,280,280,608
20230809,123200,134269108,280,280,280,280,287
20230809,123100,134188748,280,280,280,280,42
20230809,123000,134176988,280,279,280,279,20467
20230809,122900,128466691,279,279,279,279,0
20230809,122800,128466691,279,279,279,279,10
20230809,122700,128463901,279,279,279,278,5700
20230809,122600,126879042,279,278,279,278,6795
20230809,122500,124989832,278,278,278,278,2
20230809,122400,124989276,278,278,278,278,0
20230809,122300,124989276,278,277,278,277,3
20230809,122200,124988444,277,277,277,277,2
20230809,122100,124987890,276,277,277,276,2569
20230809,122000,124276279,278,278,278,278,0
20230809,121900,124276279,278,279,279,278,635
20230809,121800,124099689,279,278,279,278,15624
20230809,121700,119752761,278,276,278,276,11
20230809,121600,119749721,277,277,277,277,500
20230809,121500,119611221,278,278,278,278,380
20230809,121400,119505581,278,278,278,278,0
20230809,121300,119505581,278,278,278,278,0
20230809,121200,119505581,278,278,278,278,0
20230809,121100,119505581,278,276,278,276,21
20230809,121000,119499747,278,276,278,276,3
20230809,120900,119498917,278,277,278,276,3073
20230809,120800,118648640,276,276,276,276,0
20230809,120700,118648640,276,278,278,275,3273
20230809,120600,117745211,277,278,278,277,14
20230809,120500,117741329,279,279,280,278,1610
20230809,120400,117292998,279,278,279,278,21593
20230809,120300,111272287,278,277,278,277,11000
20230809,120200,108215635,277,277,277,277,0
20230809,120100,108215635,277,277,277,277,17000
20230809,120000,103506635,277,277,277,277,0
20230809,115900,103506635,277,277,277,277,1000
20230809,115800,103229635,277,277,277,277,0
20230809,115700,103229635,277,277,277,277,0
20230809,115600,103229635,277,277,277,277,0
20230809,115500,103229635,277,277,277,277,11
20230809,115400,103226588,277,277,277,277,0
20230809,115300,103226588,277,277,277,277,0
20230809,115200,103226588,277,276,277,275,371
20230809,115100,103124560,276,276,276,276,200
20230809,115000,103069360,277,277,277,277,0
20230809,114900,103069360,277,277,277,277,109
20230809,114800,103039167,278,277,278,276,531
20230809,114700,102892507,277,276,277,276,33040
20230809,114600,93760797,276,276,276,276,0
20230809,114500,93760797,276,276,276,276,0
20230809,114400,93760797,276,275,276,274,18
20230809,114300,93755853,275,275,275,275,2
20230809,114200,93755303,275,275,275,275,1
20230809,114100,93755028,275,275,275,275,9014
20230809,114000,91276178,275,275,275,275,0
20230809,113900,91276178,275,275,275,275,0
20230809,113800,91276178,275,275,275,275,0
20230809,113700,91276178,275,275,275,275,0
20230809,113600,91276178,275,274,275,274,81
20230809,113500,91253983,274,274,274,274,0
20230809,113400,91253983,274,274,274,274,0
20230809,113300,91253983,274,274,274,274,22
20230809,113200,91247955,274,274,274,274,0
20230809,113100,91247955,274,274,274,274,3
20230809,113000,91247133,274,274,274,274,25
20230809,112900,91240283,274,274,274,274,0
20230809,112800,91240283,274,273,274,273,2
20230809,112700,91239736,274,274,274,274,500
20230809,112600,91102736,274,274,274,274,1
20230809,112500,91102462,274,274,274,274,0
20230809,112400,91102462,274,274,274,274,0
20230809,112300,91102462,274,274,274,274,0
20230809,112200,91102462,274,275,275,274,200
20230809,112100,91047562,275,275,275,275,1818
20230809,112000,90547612,275,275,275,275,168
20230809,111900,90501412,275,275,275,275,6148
20230809,111800,88810712,275,274,275,274,17494
20230809,111700,84017251,274,273,274,273,7100
20230809,111600,82078950,273,273,273,273,200
20230809,111500,82024350,273,272,273,272,3578
20230809,111400,81051127,272,272,272,272,0
20230809,111300,81051127,272,272,272,272,1000
20230809,111200,80779127,272,272,272,272,0
20230809,111100,80779127,272,272,272,272,1
20230809,111000,80778855,271,271,271,271,4514
20230809,110900,79555561,271,272,272,271,13
20230809,110800,79552036,271,271,271,271,10
20230809,110700,79549326,272,272,272,272,0
20230809,110600,79549326,272,272,272,272,0
20230809,110500,79549326,272,272,272,272,0
20230809,110400,79549326,272,272,272,272,0
20230809,110300,79549326,272,272,272,272,191
20230809,110200,79497374,272,272,272,272,228
20230809,110100,79435358,272,272,272,272,128
20230809,110000,79400542,272,272,272,272,2250
20230809,105900,78788542,272,272,272,272,0
20230809,105800,78788542,272,272,273,272,4039
20230809,105700,77689933,273,273,273,273,0
20230809,105600,77689933,273,273,273,273,0
20230809,105500,77689933,273,272,273,272,11055
20230809,105400,74672950,273,273,273,273,435
20230809,105300,74554195,273,273,273,273,1
20230809,105200,74553922,272,272,272,272,9023
20230809,105100,72099666,272,272,272,272,0
20230809,105000,72099666,272,272,272,272,0
20230809,104900,72099666,272,272,272,272,40
20230809,104800,72088786,272,272,272,272,2
20230809,104700,72088242,272,272,272,272,120
20230809,104600,72055602,272,272,272,272,67
20230809,104500,72037378,272,272,272,272,604
20230809,104400,71873090,272,272,272,272,159
20230809,104300,71829842,272,272,272,272,434
20230809,104200,71711794,272,272,272,272,0
20230809,104100,71711794,272,272,272,272,200
20230809,104000,71657394,272,272,272,272,0
20230809,103900,71657394,272,272,272,272,7
20230809,103800,71655490,272,272,272,272,0
20230809,103700,71655490,272,272,272,272,1
20230809,103600,71655218,272,271,272,271,2074
20230809,103500,71093163,272,272,272,272,0
20230809,103400,71093163,272,272,272,272,2
20230809,103300,71092619,272,272,272,272,0
20230809,103200,71092619,272,272,272,272,2
20230809,103100,71092075,272,272,272,272,1
20230809,103000,71091803,272,272,272,272,0
20230809,102900,71091803,272,272,272,272,0
20230809,102800,71091803,272,272,272,272,0
20230809,102700,71091803,272,272,272,272,49
20230809,102600,71078475,272,272,272,272,10
20230809,102500,71075755,273,273,273,273,0
20230809,102400,71075755,273,273,273,273,0
20230809,102300,71075755,273,273,273,273,0
20230809,102200,71075755,273,273,273,273,0
20230809,102100,71075755,273,272,273,272,3
20230809,102000,71074938,272,272,272,272,0
20230809,101900,71074938,272,272,272,272,0
20230809,101800,71074938,272,272,272,272,0
20230809,101700,71074938,272,272,272,271,2975
20230809,101600,70266538,272,272,272,272,1008
20230809,101500,69992362,272,272,272,272,0
20230809,101400,69992362,272,272,272,272,0
20230809,101300,69992362,272,272,272,272,0
20230809,101200,69992362,272,272,272,272,0
20230809,101100,69992362,272,272,272,272,10
20230809,101000,69989642,272,272,272,272,0
20230809,100900,69989642,272,272,272,272,10
20230809,100800,69986922,272,271,272,271,11035
20230809,100700,66996436,272,272,272,272,20
20230809,100600,66990996,271,271,271,271,555
20230809,100500,66840591,272,272,272,272,0
20230809,100400,66840591,272,272,272,272,500
20230809,100300,66704591,273,273,273,273,0
20230809,100200,66704591,273,273,273,273,0
20230809,100100,66704591,273,273,273,273,0
20230809,100000,66704591,273,272,273,272,68
20230809,095900,66686054,273,273,273,273,0
20230809,095800,66686054,273,273,273,273,754
20230809,095700,66480212,273,273,273,273,0
20230809,095600,66480212,273,273,273,273,0
20230809,095500,66480212,273,273,273,273,100
20230809,095400,66452912,273,273,273,273,180
20230809,095300,66403772,273,273,273,273,52
20230809,095200,66389576,271,271,271,271,5
20230809,095100,66388221,272,273,273,272,4149
20230809,095000,65258693,273,273,273,273,1793
20230809,094900,64769204,273,273,273,273,606
20230809,094800,64603766,273,273,273,273,101
20230809,094700,64576193,272,272,272,272,1065
20230809,094600,64286513,273,273,273,273,0
20230809,094500,64286513,273,273,273,273,20
20230809,094400,64281053,273,273,273,273,100
20230809,094300,64253753,273,273,273,273,1
20230809,094200,64253480,272,272,273,272,30900
20230809,094100,55827780,272,272,272,270,301
20230809,094000,55746308,272,272,272,272,51
20230809,093900,55732436,272,272,272,272,2
20230809,093800,55731892,272,271,272,271,399
20230809,093700,55623373,272,271,272,271,401
20230809,093600,55514642,270,270,270,270,7000
20230809,093500,53624642,272,271,272,271,1818
20230809,093400,53131453,271,271,271,271,505
20230809,093300,52994598,271,272,272,270,7276
20230809,093200,51030073,270,270,270,270,8189
20230809,093100,48819043,270,270,270,270,7114
20230809,093000,46898263,270,270,270,270,502
20230809,092900,46762723,270,270,270,269,4891
20230809,092800,45446574,270,270,270,270,100
20230809,092700,45419574,270,270,270,270,2304
20230809,092600,44797494,270,270,270,270,594
20230809,092500,44637114,270,270,270,270,106
20230809,092400,44608494,269,270,270,269,8738
20230809,092300,42257942,270,270,270,270,1
20230809,092200,42257672,270,270,270,270,467
20230809,092100,42131582,270,269,270,269,2
20230809,092000,42131043,270,269,270,269,12005
20230809,091900,38901687,269,269,269,268,168
20230809,091800,38856497,269,270,270,269,14300
20230809,091700,35009786,270,270,270,269,2111
20230809,091600,34440817,270,270,270,269,1540
20230809,091500,34025037,269,269,269,269,1
20230809,091400,34024768,269,270,270,269,249
20230809,091300,33957539,269,269,270,269,456
20230809,091200,33834874,270,269,270,269,1154
20230809,091100,33524447,269,270,270,268,872
20230809,091000,33289880,269,275,275,269,65449
20230809,090900,15590798,275,274,275,272,4026
20230809,090800,14491103,275,275,275,275,0
20230809,090700,14491103,275,274,275,274,3001
20230809,090600,13668828,275,275,275,274,8276
20230809,090500,11397530,275,275,276,275,21156
20230809,090400,5579629,275,276,277,275,581
20230809,090300,5419759,275,275,275,275,0
20230809,090200,5419759,275,275,275,275,0
20230809,090100,5419759,275,276,278,275,13926
20230809,090000,1585272,275,278,278,275,5723