KissMeData/008970/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184800,1096697053,899,899,899,899,21857
20230802,184700,1096697053,899,899,899,899,0
20230802,184600,1096697053,899,899,899,899,0
20230802,184500,1096697053,899,899,899,899,0
20230802,184400,1096697053,899,899,899,899,0
20230802,184300,1096697053,899,899,899,899,0
20230802,184200,1096697053,899,899,899,899,0
20230802,184100,1096697053,899,899,899,899,0
20230802,184000,1096697053,899,899,899,899,0
20230802,183900,1096697053,899,899,899,899,0
20230802,183800,1096697053,899,899,899,899,0
20230802,183700,1096697053,899,899,899,899,0
20230802,183600,1096697053,899,899,899,899,0
20230802,183500,1096697053,899,899,899,899,0
20230802,183400,1096697053,899,899,899,899,0
20230802,183300,1096697053,899,899,899,899,0
20230802,183200,1096697053,899,899,899,899,0
20230802,183100,1096697053,899,899,899,899,0
20230802,183000,1096697053,899,899,899,899,0
20230802,182900,1096697053,899,899,899,899,0
20230802,182800,1096697053,899,899,899,899,0
20230802,182700,1096697053,899,899,899,899,0
20230802,182600,1096697053,899,899,899,899,0
20230802,182500,1096697053,899,899,899,899,0
20230802,182400,1096697053,899,899,899,899,0
20230802,182300,1096697053,899,899,899,899,0
20230802,182200,1096697053,899,899,899,899,0
20230802,182100,1096697053,899,899,899,899,0
20230802,182000,1096697053,899,899,899,899,0
20230802,181900,1096697053,899,899,899,899,0
20230802,181800,1096697053,899,899,899,899,21857
20230802,181700,1096697053,899,899,899,899,0
20230802,181600,1096697053,899,899,899,899,0
20230802,181500,1096697053,899,899,899,899,0
20230802,181400,1096697053,899,899,899,899,0
20230802,181300,1096697053,899,899,899,899,0
20230802,181200,1096697053,899,899,899,899,0
20230802,181100,1096697053,899,899,899,899,0
20230802,181000,1096697053,899,899,899,899,0
20230802,180900,1096697053,899,899,899,899,0
20230802,180800,1096697053,899,899,899,899,0
20230802,180700,1096697053,899,899,899,899,0
20230802,180600,1096697053,899,899,899,899,0
20230802,180500,1096697053,899,899,899,899,0
20230802,180400,1096697053,899,899,899,899,0
20230802,180300,1096697053,899,899,899,899,0
20230802,180200,1096697053,899,899,899,899,0
20230802,180100,1096697053,899,899,899,899,0
20230802,180000,1096697053,899,899,899,899,0
20230802,175900,1096697053,899,899,899,899,0
20230802,175800,1096697053,899,899,899,899,0
20230802,175700,1096697053,899,899,899,899,0
20230802,175600,1096697053,899,899,899,899,0
20230802,175500,1096697053,899,899,899,899,0
20230802,175400,1096697053,899,899,899,899,0
20230802,175300,1096697053,899,899,899,899,0
20230802,175200,1096697053,899,899,899,899,0
20230802,175100,1096697053,899,899,899,899,0
20230802,175000,1096697053,899,899,899,899,0
20230802,174900,1096697053,899,899,899,899,0
20230802,174800,1096697053,899,899,899,899,21857
20230802,174700,1096697053,899,899,899,899,0
20230802,174600,1096697053,899,899,899,899,0
20230802,174500,1096697053,899,899,899,899,0
20230802,174400,1096697053,899,899,899,899,0
20230802,174300,1096697053,899,899,899,899,0
20230802,174200,1096697053,899,899,899,899,0
20230802,174100,1096697053,899,899,899,899,0
20230802,174000,1096697053,899,899,899,899,0
20230802,173900,1096697053,899,899,899,899,0
20230802,173800,1096697053,899,899,899,899,0
20230802,173700,1096697053,899,899,899,899,0
20230802,173600,1096697053,899,899,899,899,0
20230802,173500,1096697053,899,899,899,899,0
20230802,173400,1096697053,899,899,899,899,0
20230802,173300,1096697053,899,899,899,899,0
20230802,173200,1096697053,899,899,899,899,0
20230802,173100,1096697053,899,899,899,899,0
20230802,173000,1096697053,899,899,899,899,0
20230802,172900,1096697053,899,899,899,899,0
20230802,172800,1096697053,899,899,899,899,0
20230802,172700,1096697053,899,899,899,899,0
20230802,172600,1096697053,899,899,899,899,0
20230802,172500,1096697053,899,899,899,899,0
20230802,172400,1096697053,899,899,899,899,0
20230802,172300,1096697053,899,899,899,899,0
20230802,172200,1096697053,899,899,899,899,0
20230802,172100,1096697053,899,899,899,899,0
20230802,172000,1096697053,899,899,899,899,0
20230802,171900,1096697053,899,899,899,899,0
20230802,171800,1096697053,899,899,899,899,21857
20230802,171700,1096697053,899,899,899,899,0
20230802,171600,1096697053,899,899,899,899,0
20230802,171500,1096697053,899,899,899,899,0
20230802,171400,1096697053,899,899,899,899,0
20230802,171300,1096697053,899,899,899,899,0
20230802,171200,1096697053,899,899,899,899,0
20230802,171100,1096697053,899,899,899,899,0
20230802,171000,1096697053,899,899,899,899,0
20230802,170900,1096697053,899,899,899,899,0
20230802,170800,1096697053,899,899,899,899,0
20230802,170700,1096697053,899,899,899,899,0
20230802,170600,1096697053,899,899,899,899,0
20230802,170500,1096697053,899,899,899,899,0
20230802,170400,1096697053,899,899,899,899,0
20230802,170300,1096697053,899,899,899,899,0
20230802,170200,1096697053,899,899,899,899,0
20230802,170100,1096697053,899,899,899,899,0
20230802,170000,1096697053,899,899,899,899,0
20230802,165900,1096697053,899,899,899,899,0
20230802,165800,1096697053,899,899,899,899,0
20230802,165700,1096697053,899,899,899,899,0
20230802,165600,1096697053,899,899,899,899,0
20230802,165500,1096697053,899,899,899,899,0
20230802,165400,1096697053,899,899,899,899,0
20230802,165300,1096697053,899,899,899,899,0
20230802,165200,1096697053,899,899,899,899,0
20230802,165100,1096697053,899,899,899,899,0
20230802,165000,1096697053,899,899,899,899,0
20230802,164900,1096697053,899,899,899,899,0
20230802,164800,1096697053,899,899,899,899,21857
20230802,164700,1096697053,899,899,899,899,0
20230802,164600,1096697053,899,899,899,899,0
20230802,164500,1096697053,899,899,899,899,0
20230802,164400,1096697053,899,899,899,899,0
20230802,164300,1096697053,899,899,899,899,0
20230802,164200,1096697053,899,899,899,899,0
20230802,164100,1096697053,899,899,899,899,0
20230802,164000,1096697053,899,899,899,899,0
20230802,163900,1096697053,899,899,899,899,0
20230802,163800,1096697053,899,899,899,899,0
20230802,163700,1096697053,899,899,899,899,0
20230802,163600,1096697053,899,899,899,899,0
20230802,163500,1096697053,899,899,899,899,0
20230802,163400,1096697053,899,899,899,899,0
20230802,163300,1096697053,899,899,899,899,0
20230802,163200,1096697053,899,899,899,899,0
20230802,163100,1096697053,899,899,899,899,0
20230802,163000,1096697053,899,899,899,899,0
20230802,162900,1096697053,899,899,899,899,0
20230802,162800,1096697053,899,899,899,899,0
20230802,162700,1096697053,899,899,899,899,0
20230802,162600,1096697053,899,899,899,899,0
20230802,162500,1096697053,899,899,899,899,0
20230802,162400,1096697053,899,899,899,899,0
20230802,162300,1096697053,899,899,899,899,0
20230802,162200,1096697053,899,899,899,899,0
20230802,162100,1096697053,899,899,899,899,0
20230802,162000,1096697053,899,899,899,899,0
20230802,161900,1096697053,899,899,899,899,0
20230802,161800,1096697053,899,899,899,899,21857
20230802,161700,1096697053,899,899,899,899,0
20230802,161600,1096697053,899,899,899,899,0
20230802,161500,1096697053,899,899,899,899,0
20230802,161400,1096697053,899,899,899,899,0
20230802,161300,1096697053,899,899,899,899,0
20230802,161200,1096697053,899,899,899,899,0
20230802,161100,1096697053,899,899,899,899,0
20230802,161000,1096697053,899,899,899,899,0
20230802,160900,1096697053,899,899,899,899,0
20230802,160800,1096697053,899,899,899,899,0
20230802,160700,1096697053,899,899,899,899,0
20230802,160600,1096697053,899,899,899,899,0
20230802,160500,1096697053,899,899,899,899,0
20230802,160400,1096697053,899,899,899,899,0
20230802,160300,1096697053,899,899,899,899,0
20230802,160200,1096697053,899,899,899,899,0
20230802,160100,1096697053,899,899,899,899,0
20230802,160000,1096697053,899,899,899,899,0
20230802,155900,1096697053,899,899,899,899,0
20230802,155800,1096697053,899,899,899,899,0
20230802,155700,1096697053,899,899,899,899,0
20230802,155600,1096697053,899,899,899,899,0
20230802,155500,1096697053,899,899,899,899,0
20230802,155400,1096697053,899,899,899,899,0
20230802,155300,1096697053,899,899,899,899,0
20230802,155200,1096697053,899,899,899,899,0
20230802,155100,1096697053,899,899,899,899,0
20230802,155000,1096697053,899,899,899,899,0
20230802,154900,1096697053,899,899,899,899,0
20230802,154800,1096697053,899,899,899,899,21857
20230802,154700,1096697053,899,899,899,899,0
20230802,154600,1096697053,899,899,899,899,0
20230802,154500,1096697053,899,899,899,899,0
20230802,154400,1096697053,899,899,899,899,0
20230802,154300,1096697053,899,899,899,899,0
20230802,154200,1096697053,899,899,899,899,0
20230802,154100,1096697053,899,899,899,899,0
20230802,154000,1096697053,899,899,899,899,0
20230802,153900,1096697053,899,899,899,899,0
20230802,153800,1096697053,899,899,899,899,0
20230802,153700,1096697053,899,899,899,899,0
20230802,153600,1096697053,899,899,899,899,0
20230802,153500,1096697053,899,899,899,899,0
20230802,153400,1096697053,899,899,899,899,0
20230802,153300,1096697053,899,899,899,899,0
20230802,153200,1096697053,899,899,899,899,0
20230802,153100,1096697053,899,899,899,899,0
20230802,153000,1096697053,899,899,899,899,21857
20230802,152900,1077047610,900,900,900,900,0
20230802,152800,1077047610,900,900,900,900,0
20230802,152700,1077047610,900,900,900,900,0
20230802,152600,1077047610,900,900,900,900,0
20230802,152500,1077047610,900,900,900,900,0
20230802,152400,1077047610,900,900,900,900,0
20230802,152300,1077047610,900,900,900,900,0
20230802,152200,1077047610,900,900,900,900,0
20230802,152100,1077047610,900,900,900,900,0
20230802,152000,1077047610,900,900,900,900,0
20230802,151900,1077047610,900,900,903,899,12460
20230802,151800,1065832876,900,901,901,900,3211
20230802,151700,1062942933,901,900,901,899,6975
20230802,151600,1056666555,899,899,900,899,1819
20230802,151500,1055031174,899,900,900,899,1587
20230802,151400,1053604361,900,899,900,899,6583
20230802,151300,1047681580,899,899,899,899,836
20230802,151200,1046930016,898,898,899,898,11984
20230802,151100,1036158384,899,899,900,899,14494
20230802,151000,1023127157,899,900,900,899,8257
20230802,150900,1015696978,900,900,900,900,2497
20230802,150800,1013449678,900,901,902,900,2522
20230802,150700,1011178273,901,901,901,900,2958
20230802,150600,1008514671,901,901,901,901,565
20230802,150500,1008005606,902,903,903,900,1078
20230802,150400,1007035189,901,900,901,900,4453
20230802,150300,1003026868,900,900,901,900,2633
20230802,150200,1000656357,900,900,900,900,0
20230802,150100,1000656357,900,901,901,900,2594
20230802,150000,998321750,901,901,901,901,1077
20230802,145900,997351373,901,902,902,901,1866
20230802,145800,995669817,902,903,903,902,3041
20230802,145700,992926334,902,902,903,902,3575
20230802,145600,989701679,902,902,902,902,590
20230802,145500,989169499,902,902,902,902,589
20230802,145400,988638221,903,902,903,902,247
20230802,145300,988415398,903,902,903,901,1878
20230802,145200,986721856,902,902,902,902,1147
20230802,145100,985687262,902,901,902,901,3804
20230802,145000,982256855,902,902,902,902,2
20230802,144900,982255051,901,900,901,900,5039
20230802,144800,977715510,901,901,901,901,163
20230802,144700,977568647,901,901,901,900,798
20230802,144600,976850440,900,900,900,900,5
20230802,144500,976845940,900,902,902,900,45441
20230802,144400,935909297,902,903,903,902,13598
20230802,144300,923642133,903,903,903,903,1283
20230802,144200,922483584,904,903,904,903,642
20230802,144100,921903851,903,903,903,903,566
20230802,144000,921392753,904,904,904,904,3
20230802,143900,921390041,904,904,904,904,0
20230802,143800,921390041,904,904,905,903,2820
20230802,143700,918841558,904,903,904,902,11111
20230802,143600,908805315,903,903,903,903,575
20230802,143500,908286090,903,904,904,903,805
20230802,143400,907558975,904,904,904,904,200
20230802,143300,907378175,904,904,904,904,2100
20230802,143200,905479775,904,904,904,904,1100
20230802,143100,904485375,904,904,904,904,233
20230802,143000,904274743,904,903,904,903,1726
20230802,142900,902715165,903,902,903,902,6728
20230802,142800,896641459,902,903,903,902,1253
20230802,142700,895511153,902,902,902,902,1159
20230802,142600,894465735,902,903,903,902,598
20230802,142500,893926334,903,903,903,903,512
20230802,142400,893463998,903,904,904,903,1223
20230802,142300,892359627,903,903,903,903,5
20230802,142200,892355112,904,903,904,903,2631
20230802,142100,889979294,902,902,903,902,9651
20230802,142000,881269655,903,903,903,903,31
20230802,141900,881241662,903,903,903,903,4130
20230802,141800,877512272,903,903,903,903,2823
20230802,141700,874963103,903,902,903,902,1263
20230802,141600,873823242,902,902,903,902,3808
20230802,141500,870388316,902,902,902,902,0
20230802,141400,870388316,902,902,902,902,283
20230802,141300,870133050,902,903,903,902,24769
20230802,141200,847789132,905,905,905,905,100
20230802,141100,847698632,905,903,905,903,10508
20230802,141000,838194549,904,906,906,903,22526
20230802,140900,817814201,906,903,906,903,7471
20230802,140800,811060516,903,904,904,903,437
20230802,140700,810665898,903,903,903,902,7065
20230802,140600,804288032,902,903,903,902,1090
20230802,140500,803303802,902,902,903,902,4995
20230802,140400,798795686,902,903,903,902,122
20230802,140300,798685542,902,903,903,902,342
20230802,140200,798376751,903,903,904,903,1619
20230802,140100,796914793,903,904,904,903,1304
20230802,140000,795737248,904,904,904,903,4900
20230802,135900,791308944,904,904,904,904,0
20230802,135800,791308944,904,904,904,903,497
20230802,135700,790859998,904,904,904,904,654
20230802,135600,790268782,905,905,905,905,14
20230802,135500,790256112,905,905,905,905,48
20230802,135400,790212672,905,905,905,905,274
20230802,135300,789964702,905,905,905,905,7682
20230802,135200,783012492,904,904,904,904,5150
20230802,135100,778356892,904,904,904,904,214
20230802,135000,778163436,904,904,904,904,184
20230802,134900,777997100,905,903,905,903,1970
20230802,134800,776214450,906,906,906,906,0
20230802,134700,776214450,906,906,906,906,4
20230802,134600,776210826,903,903,903,903,0
20230802,134500,776210826,903,903,903,903,813
20230802,134400,775476687,902,901,902,901,10889
20230802,134300,765662698,902,903,903,900,26479
20230802,134200,741796971,903,904,905,903,1357
20230802,134100,740570669,904,905,905,904,8325
20230802,134000,733038494,906,906,906,905,760
20230802,133900,732350625,906,905,906,905,646
20230802,133800,731765961,906,907,907,906,720
20230802,133700,731113631,910,910,910,910,0
20230802,133600,731113631,910,910,910,910,0
20230802,133500,731113631,910,910,910,910,5000
20230802,133400,726563631,910,910,910,910,5000
20230802,133300,722013631,910,906,910,905,10509
20230802,133200,712458104,906,906,906,906,820
20230802,133100,711715184,907,905,907,905,3746
20230802,133000,708318612,907,906,907,905,1304
20230802,132900,707138343,907,907,907,907,0
20230802,132800,707138343,907,906,907,905,4603
20230802,132700,702968038,906,907,907,906,4575
20230802,132600,698823071,906,906,907,906,1575
20230802,132500,697396116,906,906,906,906,861
20230802,132400,696616050,906,907,907,906,543
20230802,132300,696123973,907,907,908,907,2205
20230802,132200,694123888,907,907,908,907,1973
20230802,132100,692334227,907,907,907,907,1226
20230802,132000,691222245,908,908,908,907,612
20230802,131900,690666971,907,908,909,907,683
20230802,131800,690047309,908,908,908,908,1274
20230802,131700,688890517,908,908,908,908,515
20230802,131600,688422897,908,908,908,908,5145
20230802,131500,683751237,908,910,910,908,547
20230802,131400,683254556,910,910,910,910,0
20230802,131300,683254556,910,910,910,910,3
20230802,131200,683251826,908,908,908,908,4916
20230802,131100,678788098,910,907,910,907,1300
20230802,131000,677608154,908,908,910,908,7491
20230802,130900,670806046,908,908,908,908,501
20230802,130800,670351138,908,909,909,908,1132
20230802,130700,669322282,908,909,910,908,1713
20230802,130600,667765955,910,909,910,909,519
20230802,130500,667294171,910,909,910,909,946
20230802,130400,666434057,910,910,910,910,247
20230802,130300,666209287,911,908,911,908,4889
20230802,130200,661758909,908,911,911,908,438
20230802,130100,661361202,908,909,909,908,1422
20230802,130000,660069026,909,909,909,909,3135
20230802,125900,657219311,911,909,911,909,1805
20230802,125800,655578466,909,910,910,909,2554
20230802,125700,653254786,910,910,910,910,511
20230802,125600,652789776,912,912,912,912,30
20230802,125500,652762416,910,911,911,910,504
20230802,125400,652303365,912,912,912,912,346
20230802,125300,651987813,912,912,912,912,1506
20230802,125200,650614341,912,909,912,909,3238
20230802,125100,647664024,909,909,909,909,615
20230802,125000,647104989,909,911,911,908,2689
20230802,124900,644661444,909,909,909,909,3713
20230802,124800,641286327,911,911,911,911,2
20230802,124700,641284505,911,909,911,909,617
20230802,124600,640723648,909,911,911,909,816
20230802,124500,639981231,913,913,913,913,500
20230802,124400,639524731,913,913,913,913,0
20230802,124300,639524731,913,913,913,913,23
20230802,124200,639503732,913,910,913,910,1143
20230802,124100,638460194,910,913,913,910,613
20230802,124000,637901304,913,913,913,913,2650
20230802,123900,635481854,913,913,913,913,5
20230802,123800,635477289,915,915,915,915,0
20230802,123700,635477289,915,915,915,915,1
20230802,123600,635476374,915,913,915,913,1513
20230802,123500,634094379,913,912,915,912,8504
20230802,123400,626330325,912,914,915,912,2992
20230802,123300,623598843,915,914,915,914,1015
20230802,123200,622671119,914,912,914,912,5046
20230802,123100,618065896,911,910,912,910,2519
20230802,123000,615768705,912,911,912,911,1100
20230802,122900,614765605,912,912,912,912,0
20230802,122800,614765605,912,912,912,912,0
20230802,122700,614765605,912,912,912,912,11
20230802,122600,614755573,913,912,913,912,2190
20230802,122500,612756203,913,913,913,909,24
20230802,122400,612734358,913,910,913,910,2788
20230802,122300,610197272,910,910,910,910,3
20230802,122200,610194542,910,909,910,909,1117
20230802,122100,609179185,909,909,910,909,3104
20230802,122000,606357639,909,908,909,908,7869
20230802,121900,599204791,909,909,909,909,0
20230802,121800,599204791,909,908,909,907,4018
20230802,121700,595556758,908,909,909,908,657
20230802,121600,594960002,909,909,909,909,103
20230802,121500,594866375,909,909,909,909,27
20230802,121400,594841832,909,909,909,909,125
20230802,121300,594728207,910,910,910,910,340
20230802,121200,594418807,910,910,910,910,614
20230802,121100,593860067,910,909,910,909,5938
20230802,121000,588460444,909,909,909,909,10
20230802,120900,588451354,909,909,909,909,68
20230802,120800,588389542,909,908,909,908,452
20230802,120700,587978924,908,909,909,908,516
20230802,120600,587510080,909,909,909,909,1768
20230802,120500,585902968,909,909,909,909,4
20230802,120400,585899332,909,909,909,909,1604
20230802,120300,584441296,909,909,909,909,10
20230802,120200,584432206,908,908,908,908,401
20230802,120100,584068098,908,909,909,908,2118
20230802,120000,582144929,910,910,910,910,0
20230802,115900,582144929,910,911,911,910,102
20230802,115800,582052107,910,910,914,910,1809
20230802,115700,580405913,914,912,914,910,384
20230802,115600,580056114,916,915,919,915,2609
20230802,115500,577668579,914,914,914,912,6451
20230802,115400,571779693,913,908,913,908,10362
20230802,115300,562353389,908,906,908,906,7589
20230802,115200,555471856,906,906,906,906,6
20230802,115100,555466420,906,906,906,906,1117
20230802,115000,554454418,906,907,907,906,23503
20230802,114900,533160698,907,906,907,906,416
20230802,114800,532783752,906,910,910,906,15915
20230802,114700,518349657,907,908,908,907,1410
20230802,114600,517069840,909,909,909,909,1
20230802,114500,517068931,910,910,910,910,1465
20230802,114400,515735781,908,908,908,908,982
20230802,114300,514844125,908,909,909,908,589
20230802,114200,514309213,908,910,910,908,622
20230802,114100,513744281,911,911,911,911,10
20230802,114000,513735171,911,911,911,911,17
20230802,113900,513719684,913,913,913,913,4
20230802,113800,513716032,911,911,911,911,0
20230802,113700,513716032,911,911,911,911,91
20230802,113600,513633131,911,913,913,911,228
20230802,113500,513425415,913,913,913,913,500
20230802,113400,512968915,913,909,913,909,20075
20230802,113300,494672470,909,909,909,909,23
20230802,113200,494651563,909,908,909,908,7292
20230802,113100,488030426,908,908,908,907,475
20230802,113000,487599131,908,908,908,908,5
20230802,112900,487594591,908,906,908,906,5336
20230802,112800,482755793,906,907,907,906,2534
20230802,112700,480457498,908,906,908,906,5516
20230802,112600,475456060,906,908,908,906,4118
20230802,112500,471721035,908,908,908,907,1331
20230802,112400,470513115,908,907,908,907,2549
20230802,112300,468200541,909,910,910,907,16973
20230802,112200,452772138,911,910,911,910,1044
20230802,112100,451822094,911,912,912,911,6345
20230802,112000,446041598,911,912,915,911,5236
20230802,111900,441266910,913,913,913,913,3364
20230802,111800,438195578,913,914,914,913,8379
20230802,111700,430543961,914,915,916,914,6567
20230802,111600,424535955,916,916,916,915,8548
20230802,111500,416710138,916,917,917,916,1567
20230802,111400,415274761,916,916,916,916,774
20230802,111300,414565777,916,916,916,916,2060
20230802,111200,412678817,917,918,918,917,12934
20230802,111100,400809859,919,919,919,919,7626
20230802,111000,393801565,919,920,920,919,1458
20230802,110900,392461661,919,920,920,919,9032
20230802,110800,384153177,921,921,921,920,776
20230802,110700,383439186,921,921,921,920,925
20230802,110600,382587957,921,921,922,921,4668
20230802,110500,378288728,922,921,922,921,563
20230802,110400,377770194,921,921,922,921,1105
20230802,110300,376752488,922,921,922,921,566
20230802,110200,376231200,922,922,922,922,2
20230802,110100,376229356,921,922,922,921,10
20230802,110000,376220142,922,921,922,921,119
20230802,105900,376110485,922,921,922,921,2701
20230802,105800,373622659,921,920,921,920,6893
20230802,105700,367280075,919,920,921,919,4351
20230802,105600,363277560,919,922,922,919,4008
20230802,105500,359590217,922,920,922,919,6675
20230802,105400,353449810,920,920,922,920,1653
20230802,105300,351929042,920,920,920,920,2044
20230802,105200,350048562,919,919,919,919,5581
20230802,105100,344919623,919,919,919,919,3000
20230802,105000,342162623,919,919,919,919,3527
20230802,104900,338921310,919,920,920,919,1114
20230802,104800,337897539,920,919,920,919,2214
20230802,104700,335862862,919,919,919,919,2047
20230802,104600,333981669,919,919,919,919,0
20230802,104500,333981669,919,919,919,919,1685
20230802,104400,332433154,919,919,919,919,3055
20230802,104300,329625609,920,920,920,920,0
20230802,104200,329625609,920,918,920,918,11833
20230802,104100,318747820,918,918,918,918,32
20230802,104000,318718444,918,918,918,917,3279
20230802,103900,315708872,919,919,919,919,107
20230802,103800,315610539,919,919,919,919,50
20230802,103700,315564589,920,919,920,919,1709
20230802,103600,313993988,919,919,919,919,0
20230802,103500,313993988,919,917,920,917,4424
20230802,103400,309932960,919,917,919,916,6458
20230802,103300,304009085,919,917,919,917,3712
20230802,103200,300599039,918,918,918,918,2036
20230802,103100,298729991,918,918,918,917,3788
20230802,103000,295253033,918,918,918,918,430
20230802,102900,294858293,918,919,919,918,3297
20230802,102800,291831535,919,919,919,919,1940
20230802,102700,290048675,919,919,919,919,2625
20230802,102600,287636300,919,919,919,919,573
20230802,102500,287109713,919,919,920,919,1533
20230802,102400,285700725,919,921,921,919,25021
20230802,102300,262666190,922,922,922,922,0
20230802,102200,262666190,922,922,922,921,2522
20230802,102100,260341795,922,922,922,921,13768
20230802,102000,247648416,923,923,923,922,3122
20230802,101900,244767597,923,923,924,923,201
20230802,101800,244582072,923,923,923,922,1848
20230802,101700,242877205,923,922,923,922,4820
20230802,101600,238429064,925,925,925,925,0
20230802,101500,238429064,925,923,925,923,2310
20230802,101400,236296914,922,921,923,921,4369
20230802,101300,232266341,921,922,922,921,1262
20230802,101200,231102867,923,922,923,922,3042
20230802,101100,228296141,923,924,924,923,568
20230802,101000,227771747,923,924,924,923,942
20230802,100900,226902270,925,923,925,923,1099
20230802,100800,225887851,922,923,923,922,2790
20230802,100700,223313593,923,923,923,922,4104
20230802,100600,219526320,925,923,925,923,865
20230802,100500,218727915,923,924,924,923,840
20230802,100400,217952555,925,925,925,925,0
20230802,100300,217952555,925,925,925,925,607
20230802,100200,217391080,925,924,925,922,12071
20230802,100100,206240823,922,924,924,922,921
20230802,100000,205391659,923,922,923,922,5640
20230802,095900,200186899,922,922,922,922,1639
20230802,095800,198675741,923,923,923,922,604
20230802,095700,198118845,923,924,924,922,7776
20230802,095600,190942218,923,924,924,923,1000
20230802,095500,190019011,924,924,924,924,4100
20230802,095400,186230611,924,923,924,923,6179
20230802,095300,180522623,923,924,924,923,1810
20230802,095200,178851767,923,923,923,923,3076
20230802,095100,176012619,923,923,924,923,2748
20230802,095000,173476213,923,925,925,923,11863
20230802,094900,162517029,925,925,925,925,7872
20230802,094800,155235429,925,925,925,924,7351
20230802,094700,148436301,925,926,927,925,1117
20230802,094600,147403054,925,925,925,925,604
20230802,094500,146844354,925,925,925,925,3285
20230802,094400,143805729,925,927,927,925,1108
20230802,094300,142780801,924,924,927,923,1188
20230802,094200,141683978,923,928,928,923,28487
20230802,094100,115307465,927,928,929,927,1429
20230802,094000,113982428,928,927,929,927,4843
20230802,093900,109488661,927,927,927,927,691
20230802,093800,108848104,927,927,928,927,163
20230802,093700,108696890,927,928,929,927,1007
20230802,093600,107763073,929,928,931,928,2035
20230802,093500,105874084,931,930,931,928,1732
20230802,093400,104265684,933,933,933,933,0
20230802,093300,104265684,933,933,933,933,0
20230802,093200,104265684,933,931,933,931,5111
20230802,093100,99503709,932,931,932,931,7111
20230802,093000,92881687,930,930,930,930,535
20230802,092900,92384137,931,930,931,930,42
20230802,092800,92345053,934,934,934,934,0
20230802,092700,92345053,934,933,934,929,10101
20230802,092600,82914303,933,933,933,933,0
20230802,092500,82914303,933,933,933,928,1451
20230802,092400,81562263,930,933,933,930,1259
20230802,092300,80390724,933,934,934,933,453
20230802,092200,79968055,935,935,936,935,5698
20230802,092100,74639415,935,934,935,934,355
20230802,092000,74307531,934,935,936,934,420
20230802,091900,73914731,934,934,934,934,1
20230802,091800,73913797,935,934,935,934,3
20230802,091700,73910994,936,935,936,935,403
20230802,091600,73534027,934,934,934,934,0
20230802,091500,73534027,934,935,935,934,1093
20230802,091400,72513123,936,937,937,936,216
20230802,091300,72310931,937,937,937,937,0
20230802,091200,72310931,937,937,937,937,0
20230802,091100,72310931,937,931,937,931,4060
20230802,091000,68517771,933,933,934,933,587
20230802,090900,67970096,933,932,933,932,1859
20230802,090800,66236449,932,932,932,932,990
20230802,090700,65313769,932,930,932,928,322
20230802,090600,65013915,931,931,932,930,360
20230802,090500,64678747,930,927,930,927,57330
20230802,090400,11368996,926,926,927,926,739
20230802,090300,10684578,926,925,926,921,2960
20230802,090200,7948096,925,925,926,925,1565
20230802,090100,6499508,924,922,924,922,3
20230802,090000,6496739,926,921,926,921,7054