KissMeData/010280/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,185000,198642904,829,829,829,829,5083
20230807,184900,198642904,829,829,829,829,0
20230807,184800,198642904,829,829,829,829,0
20230807,184700,198642904,829,829,829,829,0
20230807,184600,198642904,829,829,829,829,0
20230807,184500,198642904,829,829,829,829,0
20230807,184400,198642904,829,829,829,829,0
20230807,184300,198642904,829,829,829,829,0
20230807,184200,198642904,829,829,829,829,0
20230807,184100,198642904,829,829,829,829,0
20230807,184000,198642904,829,829,829,829,0
20230807,183900,198642904,829,829,829,829,0
20230807,183800,198642904,829,829,829,829,0
20230807,183700,198642904,829,829,829,829,0
20230807,183600,198642904,829,829,829,829,0
20230807,183500,198642904,829,829,829,829,0
20230807,183400,198642904,829,829,829,829,0
20230807,183300,198642904,829,829,829,829,0
20230807,183200,198642904,829,829,829,829,0
20230807,183100,198642904,829,829,829,829,0
20230807,183000,198642904,829,829,829,829,0
20230807,182900,198642904,829,829,829,829,0
20230807,182800,198642904,829,829,829,829,0
20230807,182700,198642904,829,829,829,829,0
20230807,182600,198642904,829,829,829,829,0
20230807,182500,198642904,829,829,829,829,0
20230807,182400,198642904,829,829,829,829,0
20230807,182300,198642904,829,829,829,829,0
20230807,182200,198642904,829,829,829,829,0
20230807,182100,198642904,829,829,829,829,0
20230807,182000,198642904,829,829,829,829,5083
20230807,181900,198642904,829,829,829,829,0
20230807,181800,198642904,829,829,829,829,0
20230807,181700,198642904,829,829,829,829,0
20230807,181600,198642904,829,829,829,829,0
20230807,181500,198642904,829,829,829,829,0
20230807,181400,198642904,829,829,829,829,0
20230807,181300,198642904,829,829,829,829,0
20230807,181200,198642904,829,829,829,829,0
20230807,181100,198642904,829,829,829,829,0
20230807,181000,198642904,829,829,829,829,0
20230807,180900,198642904,829,829,829,829,0
20230807,180800,198642904,829,829,829,829,0
20230807,180700,198642904,829,829,829,829,0
20230807,180600,198642904,829,829,829,829,0
20230807,180500,198642904,829,829,829,829,0
20230807,180400,198642904,829,829,829,829,0
20230807,180300,198642904,829,829,829,829,0
20230807,180200,198642904,829,829,829,829,0
20230807,180100,198642904,829,829,829,829,0
20230807,180000,198642904,829,829,829,829,0
20230807,175900,198642904,829,829,829,829,0
20230807,175800,198642904,829,829,829,829,0
20230807,175700,198642904,829,829,829,829,0
20230807,175600,198642904,829,829,829,829,0
20230807,175500,198642904,829,829,829,829,0
20230807,175400,198642904,829,829,829,829,0
20230807,175300,198642904,829,829,829,829,0
20230807,175200,198642904,829,829,829,829,0
20230807,175100,198642904,829,829,829,829,0
20230807,175000,198642904,829,829,829,829,5083
20230807,174900,198642904,829,829,829,829,0
20230807,174800,198642904,829,829,829,829,0
20230807,174700,198642904,829,829,829,829,0
20230807,174600,198642904,829,829,829,829,0
20230807,174500,198642904,829,829,829,829,0
20230807,174400,198642904,829,829,829,829,0
20230807,174300,198642904,829,829,829,829,0
20230807,174200,198642904,829,829,829,829,0
20230807,174100,198642904,829,829,829,829,0
20230807,174000,198642904,829,829,829,829,0
20230807,173900,198642904,829,829,829,829,0
20230807,173800,198642904,829,829,829,829,0
20230807,173700,198642904,829,829,829,829,0
20230807,173600,198642904,829,829,829,829,0
20230807,173500,198642904,829,829,829,829,0
20230807,173400,198642904,829,829,829,829,0
20230807,173300,198642904,829,829,829,829,0
20230807,173200,198642904,829,829,829,829,0
20230807,173100,198642904,829,829,829,829,0
20230807,173000,198642904,829,829,829,829,0
20230807,172900,198642904,829,829,829,829,0
20230807,172800,198642904,829,829,829,829,0
20230807,172700,198642904,829,829,829,829,0
20230807,172600,198642904,829,829,829,829,0
20230807,172500,198642904,829,829,829,829,0
20230807,172400,198642904,829,829,829,829,0
20230807,172300,198642904,829,829,829,829,0
20230807,172200,198642904,829,829,829,829,0
20230807,172100,198642904,829,829,829,829,0
20230807,172000,198642904,829,829,829,829,5083
20230807,171900,198642904,829,829,829,829,0
20230807,171800,198642904,829,829,829,829,0
20230807,171700,198642904,829,829,829,829,0
20230807,171600,198642904,829,829,829,829,0
20230807,171500,198642904,829,829,829,829,0
20230807,171400,198642904,829,829,829,829,0
20230807,171300,198642904,829,829,829,829,0
20230807,171200,198642904,829,829,829,829,0
20230807,171100,198642904,829,829,829,829,0
20230807,171000,198642904,829,829,829,829,0
20230807,170900,198642904,829,829,829,829,0
20230807,170800,198642904,829,829,829,829,0
20230807,170700,198642904,829,829,829,829,0
20230807,170600,198642904,829,829,829,829,0
20230807,170500,198642904,829,829,829,829,0
20230807,170400,198642904,829,829,829,829,0
20230807,170300,198642904,829,829,829,829,0
20230807,170200,198642904,829,829,829,829,0
20230807,170100,198642904,829,829,829,829,0
20230807,170000,198642904,829,829,829,829,0
20230807,165900,198642904,829,829,829,829,0
20230807,165800,198642904,829,829,829,829,0
20230807,165700,198642904,829,829,829,829,0
20230807,165600,198642904,829,829,829,829,0
20230807,165500,198642904,829,829,829,829,0
20230807,165400,198642904,829,829,829,829,0
20230807,165300,198642904,829,829,829,829,0
20230807,165200,198642904,829,829,829,829,0
20230807,165100,198642904,829,829,829,829,0
20230807,165000,198642904,829,829,829,829,5083
20230807,164900,198642904,829,829,829,829,0
20230807,164800,198642904,829,829,829,829,0
20230807,164700,198642904,829,829,829,829,0
20230807,164600,198642904,829,829,829,829,0
20230807,164500,198642904,829,829,829,829,0
20230807,164400,198642904,829,829,829,829,0
20230807,164300,198642904,829,829,829,829,0
20230807,164200,198642904,829,829,829,829,0
20230807,164100,198642904,829,829,829,829,0
20230807,164000,198642904,829,829,829,829,0
20230807,163900,198642904,829,829,829,829,0
20230807,163800,198642904,829,829,829,829,0
20230807,163700,198642904,829,829,829,829,0
20230807,163600,198642904,829,829,829,829,0
20230807,163500,198642904,829,829,829,829,0
20230807,163400,198642904,829,829,829,829,0
20230807,163300,198642904,829,829,829,829,0
20230807,163200,198642904,829,829,829,829,0
20230807,163100,198642904,829,829,829,829,0
20230807,163000,198642904,829,829,829,829,0
20230807,162900,198642904,829,829,829,829,0
20230807,162800,198642904,829,829,829,829,0
20230807,162700,198642904,829,829,829,829,0
20230807,162600,198642904,829,829,829,829,0
20230807,162500,198642904,829,829,829,829,0
20230807,162400,198642904,829,829,829,829,0
20230807,162300,198642904,829,829,829,829,0
20230807,162200,198642904,829,829,829,829,0
20230807,162100,198642904,829,829,829,829,0
20230807,162000,198642904,829,829,829,829,5083
20230807,161900,198642904,829,829,829,829,0
20230807,161800,198642904,829,829,829,829,0
20230807,161700,198642904,829,829,829,829,0
20230807,161600,198642904,829,829,829,829,0
20230807,161500,198642904,829,829,829,829,0
20230807,161400,198642904,829,829,829,829,0
20230807,161300,198642904,829,829,829,829,0
20230807,161200,198642904,829,829,829,829,0
20230807,161100,198642904,829,829,829,829,0
20230807,161000,198642904,829,829,829,829,0
20230807,160900,198642904,829,829,829,829,0
20230807,160800,198642904,829,829,829,829,0
20230807,160700,198642904,829,829,829,829,0
20230807,160600,198642904,829,829,829,829,0
20230807,160500,198642904,829,829,829,829,0
20230807,160400,198642904,829,829,829,829,0
20230807,160300,198642904,829,829,829,829,0
20230807,160200,198642904,829,829,829,829,0
20230807,160100,198642904,829,829,829,829,0
20230807,160000,198642904,829,829,829,829,0
20230807,155900,198642904,829,829,829,829,0
20230807,155800,198642904,829,829,829,829,0
20230807,155700,198642904,829,829,829,829,0
20230807,155600,198642904,829,829,829,829,0
20230807,155500,198642904,829,829,829,829,0
20230807,155400,198642904,829,829,829,829,0
20230807,155300,198642904,829,829,829,829,0
20230807,155200,198642904,829,829,829,829,0
20230807,155100,198642904,829,829,829,829,0
20230807,155000,198642904,829,829,829,829,5083
20230807,154900,198642904,829,829,829,829,0
20230807,154800,198642904,829,829,829,829,0
20230807,154700,198642904,829,829,829,829,0
20230807,154600,198642904,829,829,829,829,0
20230807,154500,198642904,829,829,829,829,0
20230807,154400,198642904,829,829,829,829,0
20230807,154300,198642904,829,829,829,829,0
20230807,154200,198642904,829,829,829,829,0
20230807,154100,198642904,829,829,829,829,0
20230807,154000,198642904,829,829,829,829,0
20230807,153900,198642904,829,829,829,829,0
20230807,153800,198642904,829,829,829,829,0
20230807,153700,198642904,829,829,829,829,0
20230807,153600,198642904,829,829,829,829,0
20230807,153500,198642904,829,829,829,829,0
20230807,153400,198642904,829,829,829,829,0
20230807,153300,198642904,829,829,829,829,0
20230807,153200,198642904,829,829,829,829,0
20230807,153100,198642904,829,829,829,829,0
20230807,153000,198642904,829,829,829,829,5083
20230807,152900,194429097,833,833,833,833,0
20230807,152800,194429097,833,833,833,833,0
20230807,152700,194429097,833,833,833,833,0
20230807,152600,194429097,833,833,833,833,0
20230807,152500,194429097,833,833,833,833,0
20230807,152400,194429097,833,833,833,833,0
20230807,152300,194429097,833,833,833,833,0
20230807,152200,194429097,833,833,833,833,0
20230807,152100,194429097,833,833,833,833,0
20230807,152000,194429097,833,833,833,833,0
20230807,151900,194429097,833,833,833,829,11197
20230807,151800,185117621,833,833,833,833,2
20230807,151700,185115955,833,833,833,833,38
20230807,151600,185084301,832,833,833,832,127
20230807,151500,184978630,833,833,833,833,38
20230807,151400,184946976,832,833,833,832,393
20230807,151300,184619612,833,832,833,832,270
20230807,151200,184394732,833,833,833,833,0
20230807,151100,184394732,833,833,833,833,388
20230807,151000,184071528,833,833,833,833,41
20230807,150900,184037375,833,833,833,833,1
20230807,150800,184036542,833,832,833,832,190
20230807,150700,183878459,832,832,832,832,62
20230807,150600,183826875,832,831,832,831,145
20230807,150500,183706340,832,832,832,832,388
20230807,150400,183383524,832,832,832,832,38
20230807,150300,183351908,832,832,832,832,39
20230807,150200,183319460,832,831,832,831,2874
20230807,150100,180928426,831,831,831,831,363
20230807,150000,180626773,831,830,831,830,36
20230807,145900,180596892,831,831,831,831,388
20230807,145800,180274464,831,831,831,830,23
20230807,145700,180255363,831,831,831,831,1
20230807,145600,180254532,830,831,831,830,29
20230807,145500,180230461,830,830,830,830,0
20230807,145400,180230461,830,830,830,830,0
20230807,145300,180230461,830,830,830,830,100
20230807,145200,180147461,829,829,829,829,32
20230807,145100,180120933,829,829,829,829,0
20230807,145000,180120933,829,829,829,829,8
20230807,144900,180114301,829,829,829,829,0
20230807,144800,180114301,829,830,830,829,25
20230807,144700,180093574,829,830,830,829,9935
20230807,144600,171856760,830,830,830,830,0
20230807,144500,171856760,830,830,830,830,28
20230807,144400,171833520,831,831,831,831,350
20230807,144300,171542670,831,831,831,831,428
20230807,144200,171187002,831,831,831,831,0
20230807,144100,171187002,831,832,832,831,372
20230807,144000,170877520,832,832,832,832,0
20230807,143900,170877520,832,832,832,832,5
20230807,143800,170873360,832,832,832,832,350
20230807,143700,170582160,832,831,832,831,147
20230807,143600,170459883,832,832,832,832,0
20230807,143500,170459883,832,833,833,832,590
20230807,143400,169968653,833,832,833,832,34
20230807,143300,169940364,832,832,832,831,968
20230807,143200,169135463,832,833,833,832,389
20230807,143100,168811465,833,833,833,833,0
20230807,143000,168811465,833,832,833,832,28
20230807,142900,168788168,833,833,833,833,350
20230807,142800,168496618,833,833,833,833,1
20230807,142700,168495785,832,832,832,832,0
20230807,142600,168495785,832,832,832,832,598
20230807,142500,167998249,832,832,832,832,1
20230807,142400,167997417,831,831,831,831,1
20230807,142300,167996586,832,832,832,832,5
20230807,142200,167992426,831,831,831,831,33
20230807,142100,167965003,831,831,831,831,0
20230807,142000,167965003,831,831,831,831,0
20230807,141900,167965003,831,831,831,831,33
20230807,141800,167937580,831,831,831,831,117
20230807,141700,167840353,831,831,831,831,0
20230807,141600,167840353,831,831,831,831,0
20230807,141500,167840353,831,830,831,829,2956
20230807,141400,165387271,832,832,832,832,355
20230807,141300,165091911,832,832,832,832,0
20230807,141200,165091911,832,830,832,830,1351
20230807,141100,163970579,831,831,832,831,1295
20230807,141000,162894404,830,830,830,830,0
20230807,140900,162894404,830,830,830,830,0
20230807,140800,162894404,830,830,830,830,26
20230807,140700,162872824,830,830,830,830,350
20230807,140600,162582324,831,831,831,831,0
20230807,140500,162582324,831,831,831,831,361
20230807,140400,162282333,830,830,830,830,53
20230807,140300,162238343,829,829,829,829,0
20230807,140200,162238343,829,829,829,829,0
20230807,140100,162238343,829,829,829,829,0
20230807,140000,162238343,829,829,829,829,0
20230807,135900,162238343,829,829,829,829,0
20230807,135800,162238343,829,829,829,829,3
20230807,135700,162235856,832,830,832,830,639
20230807,135600,161704282,830,830,830,829,485
20230807,135500,161301754,830,830,830,830,135
20230807,135400,161189704,830,831,831,830,933
20230807,135300,160414408,831,831,831,831,30
20230807,135200,160389478,831,831,831,831,0
20230807,135100,160389478,831,831,831,831,1
20230807,135000,160388647,831,831,831,831,0
20230807,134900,160388647,831,831,831,831,26
20230807,134800,160367041,832,832,832,832,0
20230807,134700,160367041,832,832,832,832,350
20230807,134600,160075841,832,832,832,832,1
20230807,134500,160075009,831,832,832,831,34
20230807,134400,160046754,831,831,831,831,60
20230807,134300,159996894,831,831,831,831,0
20230807,134200,159996894,831,831,831,831,22
20230807,134100,159978612,832,832,832,832,350
20230807,134000,159687412,832,832,832,832,0
20230807,133900,159687412,832,832,832,832,51
20230807,133800,159644980,830,829,830,829,2431
20230807,133700,157627282,828,829,829,828,15
20230807,133600,157614856,828,831,832,828,5011
20230807,133500,153461472,832,831,832,831,114
20230807,133400,153366636,831,830,831,830,32
20230807,133300,153340047,831,831,832,831,4
20230807,133200,153336722,831,831,831,831,102
20230807,133100,153251960,830,830,830,830,31
20230807,133000,153226230,831,831,831,831,1
20230807,132900,153225399,828,828,828,828,0
20230807,132800,153225399,828,828,828,828,870
20230807,132700,152505039,829,830,830,829,630
20230807,132600,151982768,830,829,830,829,91
20230807,132500,151907277,829,829,829,829,0
20230807,132400,151907277,829,829,829,828,1077
20230807,132300,151014477,829,830,830,829,352
20230807,132200,150722319,830,830,830,830,1
20230807,132100,150721489,829,829,829,829,0
20230807,132000,150721489,829,829,829,829,0
20230807,131900,150721489,829,830,830,829,26
20230807,131800,150699934,829,829,829,829,0
20230807,131700,150699934,829,829,829,829,1
20230807,131600,150699105,829,828,829,828,53
20230807,131500,150655192,829,829,829,829,0
20230807,131400,150655192,829,829,829,829,675
20230807,131300,150095617,829,829,829,829,13
20230807,131200,150084840,829,830,830,829,338
20230807,131100,149804312,830,830,830,830,24
20230807,131000,149784392,830,830,830,830,50
20230807,130900,149742892,830,830,830,830,623
20230807,130800,149225802,830,830,830,830,24
20230807,130700,149205882,830,830,830,830,1
20230807,130600,149205052,830,831,831,830,20
20230807,130500,149188434,831,831,831,831,29
20230807,130400,149164335,830,831,831,830,29
20230807,130300,149140263,832,832,832,832,0
20230807,130200,149140263,832,831,832,831,350
20230807,130100,148849093,832,832,832,832,0
20230807,130000,148849093,832,832,832,832,1
20230807,125900,148848261,829,829,829,829,0
20230807,125800,148848261,829,831,831,829,4000
20230807,125700,145531178,832,832,832,832,23
20230807,125600,145512042,833,833,833,833,352
20230807,125500,145218826,833,833,833,833,26
20230807,125400,145197168,832,831,832,831,163
20230807,125300,145061602,831,833,833,831,968
20230807,125200,144255907,833,833,833,833,57
20230807,125100,144208426,832,832,832,832,0
20230807,125000,144208426,832,833,833,832,382
20230807,124900,143890252,833,832,833,832,234
20230807,124800,143695380,833,833,833,833,1
20230807,124700,143694547,832,833,833,832,304
20230807,124600,143441615,832,833,833,832,51
20230807,124500,143399164,833,832,833,832,1107
20230807,124400,142478137,832,832,832,832,677
20230807,124300,141914873,831,830,831,830,1182
20230807,124200,140933232,829,829,829,829,33
20230807,124100,140905875,830,830,830,830,399
20230807,124000,140574705,830,830,830,830,0
20230807,123900,140574705,830,830,830,830,0
20230807,123800,140574705,830,830,830,830,25
20230807,123700,140553955,829,830,830,829,500
20230807,123600,140139431,831,831,831,831,0
20230807,123500,140139431,831,831,831,831,350
20230807,123400,139848581,831,831,831,831,400
20230807,123300,139516181,832,832,832,832,0
20230807,123200,139516181,832,832,832,832,125
20230807,123100,139412181,831,831,831,831,31
20230807,123000,139386420,832,832,832,832,0
20230807,122900,139386420,832,832,832,832,350
20230807,122800,139095220,832,832,832,832,1
20230807,122700,139094388,831,832,832,831,216
20230807,122600,138914705,829,829,829,829,0
20230807,122500,138914705,829,829,829,829,21
20230807,122400,138897296,829,831,831,829,2031
20230807,122300,137211455,831,831,831,831,905
20230807,122200,136459400,831,831,831,831,100
20230807,122100,136376300,831,831,831,831,0
20230807,122000,136376300,831,831,831,831,22
20230807,121900,136358018,831,831,831,831,0
20230807,121800,136358018,831,831,831,831,0
20230807,121700,136358018,831,831,831,831,1
20230807,121600,136357187,831,831,831,831,26
20230807,121500,136335581,831,831,831,831,0
20230807,121400,136335581,831,831,831,831,0
20230807,121300,136335581,831,831,831,831,3
20230807,121200,136333088,831,832,832,831,594
20230807,121100,135838910,833,833,833,833,5
20230807,121000,135834745,832,833,833,832,20
20230807,120900,135818104,832,832,832,832,54
20230807,120800,135773176,832,832,832,832,800
20230807,120700,135107576,832,832,832,832,0
20230807,120600,135107576,832,832,832,832,0
20230807,120500,135107576,832,832,832,832,1430
20230807,120400,133917816,832,832,832,832,0
20230807,120300,133917816,832,832,832,832,0
20230807,120200,133917816,832,832,832,832,352
20230807,120100,133624952,831,831,831,831,29
20230807,120000,133600853,830,831,831,830,21984
20230807,115900,115353952,830,830,830,830,270
20230807,115800,115129852,830,830,830,830,333
20230807,115700,114853462,830,830,830,830,1
20230807,115600,114852632,830,830,830,830,6000
20230807,115500,109872632,830,830,830,830,0
20230807,115400,109872632,830,830,830,830,28
20230807,115300,109849392,831,831,831,830,1240
20230807,115200,108819791,831,831,831,831,418
20230807,115100,108472433,831,831,831,831,0
20230807,115000,108472433,831,831,831,831,33
20230807,114900,108445010,831,831,831,831,0
20230807,114800,108445010,831,831,831,831,347
20230807,114700,108156653,830,831,831,830,380
20230807,114600,107840902,831,831,831,831,302
20230807,114500,107589940,831,831,831,831,0
20230807,114400,107589940,831,831,831,831,70
20230807,114300,107531770,831,831,831,831,1
20230807,114200,107530939,831,831,831,831,26
20230807,114100,107509333,831,831,831,831,6
20230807,114000,107504347,829,829,829,829,0
20230807,113900,107504347,829,829,829,829,0
20230807,113800,107504347,829,829,829,829,0
20230807,113700,107504347,829,829,829,829,0
20230807,113600,107504347,829,829,829,829,0
20230807,113500,107504347,829,830,830,829,508
20230807,113400,107082739,830,832,832,830,4
20230807,113300,107079415,830,830,832,828,5002
20230807,113200,102932808,831,832,832,831,376
20230807,113100,102620000,832,832,832,832,1
20230807,113000,102619168,830,831,832,830,6
20230807,112900,102614185,831,831,831,831,26
20230807,112800,102592579,830,830,830,830,0
20230807,112700,102592579,830,830,830,830,785
20230807,112600,101941029,831,831,832,831,353
20230807,112500,101647337,832,831,832,831,1086
20230807,112400,100744818,830,829,830,829,629
20230807,112300,100222779,830,829,830,829,66
20230807,112200,100168010,829,829,829,829,375
20230807,112100,99857135,828,828,828,828,28
20230807,112000,99833951,827,827,827,827,0
20230807,111900,99833951,827,827,827,827,2000
20230807,111800,98179951,827,827,827,827,744
20230807,111700,97564663,827,828,828,827,1280
20230807,111600,96505347,828,828,828,828,0
20230807,111500,96505347,828,828,828,828,0
20230807,111400,96505347,828,828,828,828,0
20230807,111300,96505347,828,828,828,828,1394
20230807,111200,95351115,829,829,829,829,0
20230807,111100,95351115,829,829,829,829,351
20230807,111000,95060136,829,828,829,828,105
20230807,110900,94973167,828,828,828,828,50
20230807,110800,94931767,830,830,830,830,351
20230807,110700,94640437,830,830,830,830,47
20230807,110600,94601427,831,831,831,831,550
20230807,110500,94144377,832,832,832,832,100
20230807,110400,94061177,831,831,831,831,1
20230807,110300,94060346,831,831,831,831,0
20230807,110200,94060346,831,831,833,830,3004
20230807,110100,91563226,830,829,830,829,5589
20230807,110000,86927357,828,828,828,828,123
20230807,105900,86825513,828,828,828,828,280
20230807,105800,86593673,827,827,827,827,32
20230807,105700,86567209,827,827,827,827,0
20230807,105600,86567209,827,828,828,827,431
20230807,105500,86210421,828,827,828,827,84
20230807,105400,86140901,828,828,828,828,319
20230807,105300,85876769,830,830,830,830,851
20230807,105200,85170439,830,830,830,830,223
20230807,105100,84985349,830,829,830,829,30
20230807,105000,84960478,828,828,830,828,4788
20230807,104900,80990970,827,825,827,825,5898
20230807,104800,76117121,824,824,824,824,0
20230807,104700,76117121,824,823,824,823,29
20230807,104600,76093226,823,825,825,823,1447
20230807,104500,74900865,824,824,824,824,13
20230807,104400,74890153,824,824,824,824,13
20230807,104300,74879441,824,825,825,824,360
20230807,104200,74582452,825,825,825,825,0
20230807,104100,74582452,825,825,825,825,2
20230807,104000,74580802,825,826,826,825,22
20230807,103900,74562650,825,825,825,825,55
20230807,103800,74517275,825,825,825,825,357
20230807,103700,74222750,825,825,825,825,0
20230807,103600,74222750,825,825,825,825,34
20230807,103500,74194700,825,825,825,825,351
20230807,103400,73905125,825,825,825,825,0
20230807,103300,73905125,825,825,825,825,0
20230807,103200,73905125,825,827,827,825,733
20230807,103100,73299347,827,827,827,827,2
20230807,103000,73297693,827,827,827,827,13
20230807,102900,73286942,827,827,827,827,898
20230807,102800,72544296,827,828,828,827,150
20230807,102700,72420126,828,827,828,827,647
20230807,102600,71884419,827,827,827,827,0
20230807,102500,71884419,827,826,827,826,98
20230807,102400,71803406,826,826,826,826,38
20230807,102300,71772018,826,826,826,826,0
20230807,102200,71772018,826,826,826,826,0
20230807,102100,71772018,826,826,827,826,988
20230807,102000,70955863,826,826,828,824,5374
20230807,101900,66513443,826,825,826,825,88
20230807,101800,66440806,825,825,825,825,2
20230807,101700,66439156,825,825,825,825,23
20230807,101600,66420181,823,823,823,823,0
20230807,101500,66420181,823,825,825,823,779
20230807,101400,65778388,826,827,827,826,372
20230807,101300,65470765,827,827,827,827,500
20230807,101200,65057265,827,826,827,826,246
20230807,101100,64853923,827,827,827,824,353
20230807,101000,64561995,827,826,827,826,40
20230807,100900,64528945,827,826,827,826,4
20230807,100800,64525638,826,827,828,826,576
20230807,100700,64049284,827,827,827,823,569
20230807,100600,63580837,827,826,827,826,616
20230807,100500,63072015,826,823,826,823,5994
20230807,100400,58131390,822,822,822,822,0
20230807,100300,58131390,822,822,822,822,122
20230807,100200,58031106,823,823,823,823,72
20230807,100100,57971850,822,822,822,822,730
20230807,100000,57371790,820,821,821,820,555
20230807,095900,56916594,820,820,820,820,29
20230807,095800,56892814,818,820,820,818,1707
20230807,095700,55496088,818,822,822,818,3937
20230807,095600,52275196,822,823,823,822,468
20230807,095500,51890430,823,821,824,819,6243
20230807,095400,46772242,820,819,820,819,12712
20230807,095300,36354778,819,819,819,819,0
20230807,095200,36354778,819,819,819,819,23
20230807,095100,36335941,819,820,820,819,1788
20230807,095000,34871492,821,821,821,821,597
20230807,094900,34381355,823,823,823,823,1
20230807,094800,34380532,824,824,824,824,0
20230807,094700,34380532,824,824,824,824,0
20230807,094600,34380532,824,824,824,824,4
20230807,094500,34377236,824,822,824,822,1068
20230807,094400,33498228,821,819,821,819,25
20230807,094300,33477705,822,821,824,821,1741
20230807,094200,32046489,820,820,820,820,455
20230807,094100,31673389,818,818,818,818,3191
20230807,094000,29063151,819,820,820,819,2001
20230807,093900,27422332,820,820,820,820,5
20230807,093800,27418232,819,819,819,819,1000
20230807,093700,26599232,820,820,820,820,0
20230807,093600,26599232,820,820,820,820,14
20230807,093500,26587752,820,820,820,820,1
20230807,093400,26586932,818,818,818,818,0
20230807,093300,26586932,818,818,818,818,0
20230807,093200,26586932,818,818,818,818,500
20230807,093100,26177932,818,818,818,818,34
20230807,093000,26150120,815,820,820,815,60
20230807,092900,26101215,822,822,822,822,0
20230807,092800,26101215,822,822,822,822,0
20230807,092700,26101215,822,822,822,822,0
20230807,092600,26101215,822,821,822,821,500
20230807,092500,25690237,822,819,822,819,5004
20230807,092400,21586955,817,817,817,816,1001
20230807,092300,20769139,818,820,820,818,1238
20230807,092200,19755843,819,819,819,819,24
20230807,092100,19736187,819,819,819,819,500
20230807,092000,19326687,819,819,819,819,0
20230807,091900,19326687,819,818,819,815,549
20230807,091800,18877535,816,817,817,816,32
20230807,091700,18851422,817,817,817,817,0
20230807,091600,18851422,817,817,817,817,1
20230807,091500,18850605,817,814,817,814,259
20230807,091400,18639137,813,812,813,811,273
20230807,091300,18417461,813,813,813,813,3
20230807,091200,18415022,813,813,817,812,702
20230807,091100,17844277,813,812,813,812,34
20230807,091000,17816668,809,809,809,809,54
20230807,090900,17772982,812,807,812,807,13017
20230807,090800,7268003,807,807,807,807,42
20230807,090700,7234109,807,807,808,807,1623
20230807,090600,5924308,807,807,807,807,0
20230807,090500,5924308,807,807,807,807,134
20230807,090400,5816170,807,807,807,807,0
20230807,090300,5816170,807,807,807,807,23
20230807,090200,5797609,810,811,811,810,1214
20230807,090100,4814143,813,817,817,813,1132
20230807,090000,3891092,817,819,819,817,4694