KissMeData/010280/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,185000,321790919,843,843,843,843,6825
20230808,184900,321790919,843,843,843,843,0
20230808,184800,321790919,843,843,843,843,0
20230808,184700,321790919,843,843,843,843,0
20230808,184600,321790919,843,843,843,843,0
20230808,184500,321790919,843,843,843,843,0
20230808,184400,321790919,843,843,843,843,0
20230808,184300,321790919,843,843,843,843,0
20230808,184200,321790919,843,843,843,843,0
20230808,184100,321790919,843,843,843,843,0
20230808,184000,321790919,843,843,843,843,0
20230808,183900,321790919,843,843,843,843,0
20230808,183800,321790919,843,843,843,843,0
20230808,183700,321790919,843,843,843,843,0
20230808,183600,321790919,843,843,843,843,0
20230808,183500,321790919,843,843,843,843,0
20230808,183400,321790919,843,843,843,843,0
20230808,183300,321790919,843,843,843,843,0
20230808,183200,321790919,843,843,843,843,0
20230808,183100,321790919,843,843,843,843,0
20230808,183000,321790919,843,843,843,843,0
20230808,182900,321790919,843,843,843,843,0
20230808,182800,321790919,843,843,843,843,0
20230808,182700,321790919,843,843,843,843,0
20230808,182600,321790919,843,843,843,843,0
20230808,182500,321790919,843,843,843,843,0
20230808,182400,321790919,843,843,843,843,0
20230808,182300,321790919,843,843,843,843,0
20230808,182200,321790919,843,843,843,843,0
20230808,182100,321790919,843,843,843,843,0
20230808,182000,321790919,843,843,843,843,6825
20230808,181900,321790919,843,843,843,843,0
20230808,181800,321790919,843,843,843,843,0
20230808,181700,321790919,843,843,843,843,0
20230808,181600,321790919,843,843,843,843,0
20230808,181500,321790919,843,843,843,843,0
20230808,181400,321790919,843,843,843,843,0
20230808,181300,321790919,843,843,843,843,0
20230808,181200,321790919,843,843,843,843,0
20230808,181100,321790919,843,843,843,843,0
20230808,181000,321790919,843,843,843,843,0
20230808,180900,321790919,843,843,843,843,0
20230808,180800,321790919,843,843,843,843,0
20230808,180700,321790919,843,843,843,843,0
20230808,180600,321790919,843,843,843,843,0
20230808,180500,321790919,843,843,843,843,0
20230808,180400,321790919,843,843,843,843,0
20230808,180300,321790919,843,843,843,843,0
20230808,180200,321790919,843,843,843,843,0
20230808,180100,321790919,843,843,843,843,0
20230808,180000,321790919,843,843,843,843,0
20230808,175900,321790919,843,843,843,843,0
20230808,175800,321790919,843,843,843,843,0
20230808,175700,321790919,843,843,843,843,0
20230808,175600,321790919,843,843,843,843,0
20230808,175500,321790919,843,843,843,843,0
20230808,175400,321790919,843,843,843,843,0
20230808,175300,321790919,843,843,843,843,0
20230808,175200,321790919,843,843,843,843,0
20230808,175100,321790919,843,843,843,843,0
20230808,175000,321790919,843,843,843,843,6825
20230808,174900,321790919,843,843,843,843,0
20230808,174800,321790919,843,843,843,843,0
20230808,174700,321790919,843,843,843,843,0
20230808,174600,321790919,843,843,843,843,0
20230808,174500,321790919,843,843,843,843,0
20230808,174400,321790919,843,843,843,843,0
20230808,174300,321790919,843,843,843,843,0
20230808,174200,321790919,843,843,843,843,0
20230808,174100,321790919,843,843,843,843,0
20230808,174000,321790919,843,843,843,843,0
20230808,173900,321790919,843,843,843,843,0
20230808,173800,321790919,843,843,843,843,0
20230808,173700,321790919,843,843,843,843,0
20230808,173600,321790919,843,843,843,843,0
20230808,173500,321790919,843,843,843,843,0
20230808,173400,321790919,843,843,843,843,0
20230808,173300,321790919,843,843,843,843,0
20230808,173200,321790919,843,843,843,843,0
20230808,173100,321790919,843,843,843,843,0
20230808,173000,321790919,843,843,843,843,0
20230808,172900,321790919,843,843,843,843,0
20230808,172800,321790919,843,843,843,843,0
20230808,172700,321790919,843,843,843,843,0
20230808,172600,321790919,843,843,843,843,0
20230808,172500,321790919,843,843,843,843,0
20230808,172400,321790919,843,843,843,843,0
20230808,172300,321790919,843,843,843,843,0
20230808,172200,321790919,843,843,843,843,0
20230808,172100,321790919,843,843,843,843,0
20230808,172000,321790919,843,843,843,843,6825
20230808,171900,321790919,843,843,843,843,0
20230808,171800,321790919,843,843,843,843,0
20230808,171700,321790919,843,843,843,843,0
20230808,171600,321790919,843,843,843,843,0
20230808,171500,321790919,843,843,843,843,0
20230808,171400,321790919,843,843,843,843,0
20230808,171300,321790919,843,843,843,843,0
20230808,171200,321790919,843,843,843,843,0
20230808,171100,321790919,843,843,843,843,0
20230808,171000,321790919,843,843,843,843,0
20230808,170900,321790919,843,843,843,843,0
20230808,170800,321790919,843,843,843,843,0
20230808,170700,321790919,843,843,843,843,0
20230808,170600,321790919,843,843,843,843,0
20230808,170500,321790919,843,843,843,843,0
20230808,170400,321790919,843,843,843,843,0
20230808,170300,321790919,843,843,843,843,0
20230808,170200,321790919,843,843,843,843,0
20230808,170100,321790919,843,843,843,843,0
20230808,170000,321790919,843,843,843,843,0
20230808,165900,321790919,843,843,843,843,0
20230808,165800,321790919,843,843,843,843,0
20230808,165700,321790919,843,843,843,843,0
20230808,165600,321790919,843,843,843,843,0
20230808,165500,321790919,843,843,843,843,0
20230808,165400,321790919,843,843,843,843,0
20230808,165300,321790919,843,843,843,843,0
20230808,165200,321790919,843,843,843,843,0
20230808,165100,321790919,843,843,843,843,0
20230808,165000,321790919,843,843,843,843,6825
20230808,164900,321790919,843,843,843,843,0
20230808,164800,321790919,843,843,843,843,0
20230808,164700,321790919,843,843,843,843,0
20230808,164600,321790919,843,843,843,843,0
20230808,164500,321790919,843,843,843,843,0
20230808,164400,321790919,843,843,843,843,0
20230808,164300,321790919,843,843,843,843,0
20230808,164200,321790919,843,843,843,843,0
20230808,164100,321790919,843,843,843,843,0
20230808,164000,321790919,843,843,843,843,0
20230808,163900,321790919,843,843,843,843,0
20230808,163800,321790919,843,843,843,843,0
20230808,163700,321790919,843,843,843,843,0
20230808,163600,321790919,843,843,843,843,0
20230808,163500,321790919,843,843,843,843,0
20230808,163400,321790919,843,843,843,843,0
20230808,163300,321790919,843,843,843,843,0
20230808,163200,321790919,843,843,843,843,0
20230808,163100,321790919,843,843,843,843,0
20230808,163000,321790919,843,843,843,843,0
20230808,162900,321790919,843,843,843,843,0
20230808,162800,321790919,843,843,843,843,0
20230808,162700,321790919,843,843,843,843,0
20230808,162600,321790919,843,843,843,843,0
20230808,162500,321790919,843,843,843,843,0
20230808,162400,321790919,843,843,843,843,0
20230808,162300,321790919,843,843,843,843,0
20230808,162200,321790919,843,843,843,843,0
20230808,162100,321790919,843,843,843,843,0
20230808,162000,321790919,843,843,843,843,6825
20230808,161900,321790919,843,843,843,843,0
20230808,161800,321790919,843,843,843,843,0
20230808,161700,321790919,843,843,843,843,0
20230808,161600,321790919,843,843,843,843,0
20230808,161500,321790919,843,843,843,843,0
20230808,161400,321790919,843,843,843,843,0
20230808,161300,321790919,843,843,843,843,0
20230808,161200,321790919,843,843,843,843,0
20230808,161100,321790919,843,843,843,843,0
20230808,161000,321790919,843,843,843,843,0
20230808,160900,321790919,843,843,843,843,0
20230808,160800,321790919,843,843,843,843,0
20230808,160700,321790919,843,843,843,843,0
20230808,160600,321790919,843,843,843,843,0
20230808,160500,321790919,843,843,843,843,0
20230808,160400,321790919,843,843,843,843,0
20230808,160300,321790919,843,843,843,843,0
20230808,160200,321790919,843,843,843,843,0
20230808,160100,321790919,843,843,843,843,0
20230808,160000,321790919,843,843,843,843,0
20230808,155900,321790919,843,843,843,843,0
20230808,155800,321790919,843,843,843,843,0
20230808,155700,321790919,843,843,843,843,0
20230808,155600,321790919,843,843,843,843,0
20230808,155500,321790919,843,843,843,843,0
20230808,155400,321790919,843,843,843,843,0
20230808,155300,321790919,843,843,843,843,0
20230808,155200,321790919,843,843,843,843,0
20230808,155100,321790919,843,843,843,843,0
20230808,155000,321790919,843,843,843,843,6825
20230808,154900,321790919,843,843,843,843,0
20230808,154800,321790919,843,843,843,843,0
20230808,154700,321790919,843,843,843,843,0
20230808,154600,321790919,843,843,843,843,0
20230808,154500,321790919,843,843,843,843,0
20230808,154400,321790919,843,843,843,843,0
20230808,154300,321790919,843,843,843,843,0
20230808,154200,321790919,843,843,843,843,0
20230808,154100,321790919,843,843,843,843,0
20230808,154000,321790919,843,843,843,843,0
20230808,153900,321790919,843,843,843,843,0
20230808,153800,321790919,843,843,843,843,0
20230808,153700,321790919,843,843,843,843,0
20230808,153600,321790919,843,843,843,843,0
20230808,153500,321790919,843,843,843,843,0
20230808,153400,321790919,843,843,843,843,0
20230808,153300,321790919,843,843,843,843,0
20230808,153200,321790919,843,843,843,843,0
20230808,153100,321790919,843,843,843,843,0
20230808,153000,321790919,843,843,843,843,6825
20230808,152900,316037444,836,836,836,836,0
20230808,152800,316037444,836,836,836,836,0
20230808,152700,316037444,836,836,836,836,0
20230808,152600,316037444,836,836,836,836,0
20230808,152500,316037444,836,836,836,836,0
20230808,152400,316037444,836,836,836,836,0
20230808,152300,316037444,836,836,836,836,0
20230808,152200,316037444,836,836,836,836,0
20230808,152100,316037444,836,836,836,836,0
20230808,152000,316037444,836,836,836,836,0
20230808,151900,316037444,836,833,836,833,33
20230808,151800,316009949,833,833,833,833,33
20230808,151700,315982460,836,836,836,836,0
20230808,151600,315982460,836,833,836,832,732
20230808,151500,315372963,833,833,833,833,1
20230808,151400,315372130,832,832,832,832,232
20230808,151300,315179106,832,832,832,832,39
20230808,151200,315146658,832,833,833,832,68
20230808,151100,315090045,832,832,832,832,31
20230808,151000,315064253,832,833,833,832,42
20230808,150900,315029299,833,833,833,833,1
20230808,150800,315028466,832,831,832,831,65
20230808,150700,314974418,832,832,832,832,4
20230808,150600,314971090,832,832,832,832,32
20230808,150500,314944466,832,832,832,832,31
20230808,150400,314918674,832,833,833,832,1348
20230808,150300,313795854,838,838,838,838,0
20230808,150200,313795854,838,833,838,833,1665
20230808,150100,312408904,839,839,839,839,0
20230808,150000,312408904,839,835,839,833,4008
20230808,145900,309067121,835,835,835,835,64
20230808,145800,309013681,837,835,837,835,2
20230808,145700,309012009,835,835,835,835,32
20230808,145600,308985289,835,835,835,835,195
20230808,145500,308822464,835,835,835,835,66
20230808,145400,308767354,835,835,835,835,62
20230808,145300,308715584,838,835,838,835,33
20230808,145200,308688026,836,836,836,836,1672
20230808,145100,307290234,836,836,836,836,31
20230808,145000,307264318,836,836,836,836,32
20230808,144900,307237566,836,836,836,836,62
20230808,144800,307185734,836,836,838,836,133
20230808,144700,307074338,838,838,838,838,0
20230808,144600,307074338,838,837,838,837,307
20230808,144500,306817340,837,837,837,837,32
20230808,144400,306790556,837,836,837,836,900
20230808,144300,306037455,835,835,835,835,32
20230808,144200,306010735,835,835,835,835,64
20230808,144100,305957295,836,836,836,836,1
20230808,144000,305956459,835,835,835,835,32
20230808,143900,305929739,835,835,835,835,31
20230808,143800,305903854,835,835,835,835,31
20230808,143700,305877969,835,835,835,835,31
20230808,143600,305852084,835,835,835,835,200
20230808,143500,305685084,835,835,835,835,32
20230808,143400,305658364,835,835,835,835,32
20230808,143300,305631644,835,835,835,835,32
20230808,143200,305604924,835,835,835,835,32
20230808,143100,305578204,835,835,835,835,32
20230808,143000,305551484,835,835,835,835,350
20230808,142900,305259234,836,836,836,836,16
20230808,142800,305245858,837,837,837,837,516
20230808,142700,304813966,837,837,837,837,0
20230808,142600,304813966,837,837,837,837,31
20230808,142500,304788019,837,836,837,836,24707
20230808,142400,284132903,836,836,836,836,32
20230808,142300,284106151,839,839,839,839,0
20230808,142200,284106151,839,836,839,836,34
20230808,142100,284077722,836,836,836,836,5432
20230808,142000,279536570,836,837,837,836,31
20230808,141900,279510636,837,837,837,837,32
20230808,141800,279483852,837,837,837,837,0
20230808,141700,279483852,837,837,837,837,31
20230808,141600,279457905,837,837,837,837,64
20230808,141500,279404337,839,836,839,836,26
20230808,141400,279382598,837,837,837,837,7
20230808,141300,279376739,837,837,837,837,32
20230808,141200,279349955,837,837,837,837,63
20230808,141100,279297224,837,839,839,837,111
20230808,141000,279204131,839,838,839,836,1414
20230808,140900,278019413,838,839,839,838,1397
20230808,140800,276847340,840,841,841,840,3693
20230808,140700,273745217,841,842,842,841,12
20230808,140600,273735120,845,844,845,844,2
20230808,140500,273733431,844,843,845,840,5242
20230808,140400,269329966,844,844,844,844,0
20230808,140300,269329966,844,844,844,844,475
20230808,140200,268929066,844,842,844,842,63
20230808,140100,268876018,843,844,844,843,3
20230808,140000,268873487,845,841,845,840,335
20230808,135900,268590752,840,841,841,840,1531
20230808,135800,267304681,841,841,841,841,31
20230808,135700,267278610,843,843,843,842,596
20230808,135600,266776213,843,843,843,843,1
20230808,135500,266775370,840,840,840,840,360
20230808,135400,266472970,843,841,843,841,33
20230808,135300,266445215,839,840,840,839,63
20230808,135200,266392303,843,842,843,842,555
20230808,135100,265924845,842,840,842,839,41
20230808,135000,265890396,840,840,840,840,0
20230808,134900,265890396,840,842,842,840,64
20230808,134800,265836634,839,840,843,839,4243
20230808,134700,262274449,841,841,841,841,31
20230808,134600,262248378,841,841,841,841,31
20230808,134500,262222307,841,841,841,841,31
20230808,134400,262196236,841,842,842,841,32
20230808,134300,262169323,840,840,840,840,32
20230808,134200,262142443,840,840,840,840,32
20230808,134100,262115563,840,840,840,840,145
20230808,134000,261993763,840,840,840,840,1500
20230808,133900,260733763,839,839,839,839,31
20230808,133800,260707754,839,839,839,839,63
20230808,133700,260654897,840,840,840,840,0
20230808,133600,260654897,840,840,840,840,5152
20230808,133500,256327217,840,840,840,840,140
20230808,133400,256209617,840,840,841,840,646
20230808,133300,255666975,840,840,840,840,31
20230808,133200,255640935,840,840,840,840,32
20230808,133100,255614055,840,840,840,840,31
20230808,133000,255588015,841,841,841,841,206
20230808,132900,255414769,841,841,841,841,31
20230808,132800,255388698,841,841,841,841,32
20230808,132700,255361786,841,841,841,841,31
20230808,132600,255335715,841,841,841,841,0
20230808,132500,255335715,841,841,841,841,1200
20230808,132400,254326515,842,842,842,842,188
20230808,132300,254168219,842,842,842,842,72
20230808,132200,254107595,842,842,842,842,1006
20230808,132100,253260543,842,842,842,842,39
20230808,132000,253227705,842,842,842,842,0
20230808,131900,253227705,842,843,843,842,3566
20230808,131800,250223933,843,843,843,843,0
20230808,131700,250223933,843,843,843,843,0
20230808,131600,250223933,843,843,843,843,0
20230808,131500,250223933,843,843,843,843,0
20230808,131400,250223933,843,843,843,843,5
20230808,131300,250219718,843,843,843,843,0
20230808,131200,250219718,843,843,843,843,0
20230808,131100,250219718,843,843,843,843,0
20230808,131000,250219718,843,843,843,843,0
20230808,130900,250219718,843,843,843,843,0
20230808,130800,250219718,843,843,843,843,0
20230808,130700,250219718,843,843,843,843,0
20230808,130600,250219718,843,843,843,843,0
20230808,130500,250219718,843,843,843,843,0
20230808,130400,250219718,843,843,843,843,0
20230808,130300,250219718,843,843,843,843,0
20230808,130200,250219718,843,843,843,843,0
20230808,130100,250219718,843,843,843,843,0
20230808,130000,250219718,843,843,843,843,0
20230808,125900,250219718,843,843,843,843,10
20230808,125800,250211288,842,842,842,842,0
20230808,125700,250211288,842,842,842,842,50
20230808,125600,250169188,841,840,842,840,1244
20230808,125500,249122450,842,842,842,842,54
20230808,125400,249076982,840,840,840,840,2436
20230808,125300,247030742,843,843,843,843,0
20230808,125200,247030742,843,843,843,843,0
20230808,125100,247030742,843,843,843,843,0
20230808,125000,247030742,843,843,843,843,0
20230808,124900,247030742,843,843,843,843,0
20230808,124800,247030742,843,843,843,843,0
20230808,124700,247030742,843,843,843,843,1
20230808,124600,247029899,839,839,839,839,0
20230808,124500,247029899,839,841,841,839,2770
20230808,124400,244705580,843,843,843,843,0
20230808,124300,244705580,843,845,846,843,2447
20230808,124200,242637786,845,843,845,843,1486
20230808,124100,241382118,845,845,845,845,106
20230808,124000,241292548,845,845,845,845,0
20230808,123900,241292548,845,845,845,845,0
20230808,123800,241292548,845,845,845,845,0
20230808,123700,241292548,845,845,845,845,0
20230808,123600,241292548,845,844,845,836,32769
20230808,123500,213762938,846,846,846,846,0
20230808,123400,213762938,846,846,846,846,3
20230808,123300,213760400,846,846,846,846,0
20230808,123200,213760400,846,846,846,846,7203
20230808,123100,207666662,846,846,846,846,84
20230808,123000,207595598,846,846,846,846,0
20230808,122900,207595598,846,846,846,846,0
20230808,122800,207595598,846,846,846,846,0
20230808,122700,207595598,846,846,846,846,0
20230808,122600,207595598,846,846,846,846,154
20230808,122500,207465314,846,846,846,846,0
20230808,122400,207465314,846,846,846,846,0
20230808,122300,207465314,846,846,846,846,0
20230808,122200,207465314,846,846,846,846,1000
20230808,122100,206619314,846,846,846,846,3
20230808,122000,206616776,846,846,846,846,0
20230808,121900,206616776,846,846,846,846,0
20230808,121800,206616776,846,846,846,846,0
20230808,121700,206616776,846,846,846,846,0
20230808,121600,206616776,846,846,846,846,0
20230808,121500,206616776,846,846,846,846,0
20230808,121400,206616776,846,845,846,845,288
20230808,121300,206373228,846,846,846,846,0
20230808,121200,206373228,846,846,846,846,0
20230808,121100,206373228,846,846,846,846,0
20230808,121000,206373228,846,846,846,846,0
20230808,120900,206373228,846,846,846,846,1
20230808,120800,206372382,843,843,843,843,1
20230808,120700,206371539,846,846,846,846,0
20230808,120600,206371539,846,846,846,846,0
20230808,120500,206371539,846,846,846,846,0
20230808,120400,206371539,846,846,846,846,0
20230808,120300,206371539,846,846,846,846,0
20230808,120200,206371539,846,846,846,846,282
20230808,120100,206132967,846,846,846,846,0
20230808,120000,206132967,846,846,846,846,0
20230808,115900,206132967,846,846,846,846,0
20230808,115800,206132967,846,846,846,846,0
20230808,115700,206132967,846,846,846,846,0
20230808,115600,206132967,846,846,846,846,0
20230808,115500,206132967,846,846,846,846,0
20230808,115400,206132967,846,846,846,846,0
20230808,115300,206132967,846,846,846,846,0
20230808,115200,206132967,846,846,846,846,0
20230808,115100,206132967,846,846,846,846,0
20230808,115000,206132967,846,846,846,846,111
20230808,114900,206039061,846,846,846,846,0
20230808,114800,206039061,846,846,846,846,0
20230808,114700,206039061,846,846,846,846,1
20230808,114600,206038215,843,843,843,843,1000
20230808,114500,205195215,844,846,846,844,83
20230808,114400,205125023,845,845,845,845,0
20230808,114300,205125023,845,845,845,845,0
20230808,114200,205125023,845,845,845,845,20
20230808,114100,205108123,846,846,846,846,0
20230808,114000,205108123,846,846,846,846,0
20230808,113900,205108123,846,846,846,846,0
20230808,113800,205108123,846,846,846,846,0
20230808,113700,205108123,846,846,846,846,1000
20230808,113600,204262123,847,845,847,845,2302
20230808,113500,202312331,840,846,846,840,10252
20230808,113400,193679304,848,848,848,848,1
20230808,113300,193678456,847,847,847,847,1561
20230808,113200,192356289,846,846,847,846,1586
20230808,113100,191013033,846,846,846,846,86
20230808,113000,190940277,845,845,845,845,0
20230808,112900,190940277,845,845,845,845,700
20230808,112800,190348777,845,842,845,842,509
20230808,112700,189920182,842,842,842,842,0
20230808,112600,189920182,842,842,842,842,0
20230808,112500,189920182,842,842,842,842,0
20230808,112400,189920182,842,842,842,842,0
20230808,112300,189920182,842,844,844,842,1000
20230808,112200,189078167,846,846,846,846,0
20230808,112100,189078167,846,846,846,846,0
20230808,112000,189078167,846,846,846,846,0
20230808,111900,189078167,846,846,846,846,700
20230808,111800,188485967,846,846,846,846,0
20230808,111700,188485967,846,846,846,846,591
20230808,111600,187985981,846,846,846,846,0
20230808,111500,187985981,846,846,846,846,0
20230808,111400,187985981,846,846,846,846,1
20230808,111300,187985135,845,845,845,845,1
20230808,111200,187984290,842,842,842,842,18
20230808,111100,187969134,842,844,844,842,196
20230808,111000,187804100,842,843,843,842,1000
20230808,110900,186962088,844,842,844,842,364
20230808,110800,186654874,844,842,844,842,33
20230808,110700,186627062,842,842,842,842,14
20230808,110600,186615274,842,842,842,842,1
20230808,110500,186614432,844,844,844,844,0
20230808,110400,186614432,844,844,844,844,0
20230808,110300,186614432,844,844,844,844,0
20230808,110200,186614432,844,844,844,844,428
20230808,110100,186253200,846,846,846,846,20
20230808,110000,186236280,844,844,844,844,478
20230808,105900,185832848,846,846,846,846,1
20230808,105800,185832002,844,845,845,842,2692
20230808,105700,183560957,846,845,846,845,1302
20230808,105600,182459466,846,846,846,846,0
20230808,105500,182459466,846,846,846,846,0
20230808,105400,182459466,846,846,846,846,0
20230808,105300,182459466,846,846,846,846,1
20230808,105200,182458620,844,845,845,844,351
20230808,105100,182162351,846,847,847,846,665
20230808,105000,181599745,847,847,847,847,10
20230808,104900,181591275,847,847,847,847,1
20230808,104800,181590428,846,846,846,846,0
20230808,104700,181590428,846,842,846,840,2399
20230808,104600,179561034,840,845,845,840,5184
20230808,104500,175194075,845,845,845,845,580
20230808,104400,174703975,846,847,847,846,410
20230808,104300,174357092,847,846,847,846,1701
20230808,104200,172917945,847,847,847,847,240
20230808,104100,172714665,847,847,847,847,1
20230808,104000,172713818,847,847,847,845,202
20230808,103900,172542826,847,847,847,847,1
20230808,103800,172541979,847,847,847,847,23
20230808,103700,172522498,847,847,847,847,1
20230808,103600,172521651,847,847,847,847,1000
20230808,103500,171674651,847,847,847,847,0
20230808,103400,171674651,847,846,847,846,11
20230808,103300,171665344,845,845,845,845,75
20230808,103200,171601969,845,843,845,843,6392
20230808,103100,166213511,843,842,843,842,371
20230808,103000,165900762,843,843,843,843,4534
20230808,102900,162078600,843,842,843,842,202
20230808,102800,161908515,840,843,843,840,88
20230808,102700,161834590,841,843,843,841,151
20230808,102600,161707597,840,843,843,840,44071
20230808,102500,124673528,843,843,843,843,200
20230808,102400,124504928,845,845,845,845,0
20230808,102300,124504928,845,842,845,842,3
20230808,102200,124502399,845,844,845,844,4
20230808,102100,124499021,841,845,845,841,24688
20230808,102000,103704858,848,847,848,847,22
20230808,101900,103686203,848,845,848,844,4913
20230808,101800,99537458,846,846,846,846,0
20230808,101700,99537458,846,844,846,844,4800
20230808,101600,95481658,844,847,847,844,3732
20230808,101500,92327016,849,849,850,849,302
20230808,101400,92070617,850,850,850,850,0
20230808,101300,92070617,850,850,850,850,0
20230808,101200,92070617,850,850,850,850,1010
20230808,101100,91212117,850,847,850,846,1114
20230808,101000,90269664,852,850,852,848,1558
20230808,100900,88944806,851,851,852,851,6224
20230808,100800,83648181,852,847,852,844,12110
20230808,100700,73364789,847,847,847,846,2751
20230808,100600,71036692,846,845,847,845,7021
20230808,100500,65097582,844,844,845,843,2234
20230808,100400,63211160,843,843,843,843,39
20230808,100300,63178283,843,841,844,841,176
20230808,100200,63030114,840,841,844,840,5462
20230808,100100,58424894,843,843,843,840,1577
20230808,100000,57098501,841,840,843,840,11258
20230808,095900,47620145,840,839,840,839,2757
20230808,095800,45304307,839,839,839,839,58
20230808,095700,45255645,840,840,840,840,0
20230808,095600,45255645,840,840,840,840,0
20230808,095500,45255645,840,839,840,839,101
20230808,095400,45170905,840,840,840,840,2
20230808,095300,45169225,839,839,839,839,0
20230808,095200,45169225,839,840,842,838,4860
20230808,095100,41083841,839,837,839,837,5021
20230808,095000,36874821,837,837,837,835,180
20230808,094900,36724346,836,836,836,836,2631
20230808,094800,34524830,836,836,836,836,10
20230808,094700,34516470,835,834,835,834,996
20230808,094600,33685310,835,835,835,835,504
20230808,094500,33264470,836,836,836,836,0
20230808,094400,33264470,836,835,836,834,270
20230808,094300,33039245,835,835,835,835,57
20230808,094200,32991650,836,835,836,834,2096
20230808,094100,31242072,834,834,834,834,650
20230808,094000,30699972,835,835,835,835,299
20230808,093900,30450307,835,835,835,835,0
20230808,093800,30450307,835,835,835,835,0
20230808,093700,30450307,835,835,835,835,248
20230808,093600,30243227,835,835,835,835,233
20230808,093500,30048672,835,834,835,834,594
20230808,093400,29553194,834,834,834,834,71
20230808,093300,29493980,833,834,834,833,173
20230808,093200,29349771,834,834,834,834,68
20230808,093100,29293059,833,833,833,833,400
20230808,093000,28959859,834,834,834,834,6
20230808,092900,28954855,834,834,834,834,73
20230808,092800,28893973,834,833,834,833,175
20230808,092700,28748105,833,832,833,832,1705
20230808,092600,27328345,833,833,833,833,0
20230808,092500,27328345,833,833,833,833,10
20230808,092400,27320015,833,833,833,833,0
20230808,092300,27320015,833,833,833,833,0
20230808,092200,27320015,833,833,833,833,94
20230808,092100,27241713,833,833,833,833,0
20230808,092000,27241713,833,833,833,833,0
20230808,091900,27241713,833,832,833,832,240
20230808,091800,27041796,832,832,832,832,637
20230808,091700,26511812,832,832,832,832,669
20230808,091600,25955204,832,832,832,832,431
20230808,091500,25596612,833,833,833,833,0
20230808,091400,25596612,833,833,833,833,6
20230808,091300,25591614,833,830,833,830,8
20230808,091200,25584971,829,831,834,829,7869
20230808,091100,19024413,831,831,831,831,1
20230808,091000,19023582,833,833,833,833,0
20230808,090900,19023582,833,833,833,828,1905
20230808,090800,17444585,829,833,833,829,93
20230808,090700,17367472,829,832,833,829,90
20230808,090600,17292757,833,833,833,833,3
20230808,090500,17290258,833,832,833,832,17
20230808,090400,17276098,828,828,828,828,0
20230808,090300,17276098,828,832,832,828,1143
20230808,090200,16329514,831,831,831,831,0
20230808,090100,16329514,831,829,831,829,5386
20230808,090000,11859016,828,829,830,826,14306