KissMeData/031820/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,190600,448253839,789,789,789,789,4795
20230811,190500,448253839,789,789,789,789,0
20230811,190400,448253839,789,789,789,789,0
20230811,190300,448253839,789,789,789,789,0
20230811,190200,448253839,789,789,789,789,0
20230811,190100,448253839,789,789,789,789,0
20230811,190000,448253839,789,789,789,789,0
20230811,185900,448253839,789,789,789,789,0
20230811,185800,448253839,789,789,789,789,0
20230811,185700,448253839,789,789,789,789,0
20230811,185600,448253839,789,789,789,789,0
20230811,185500,448253839,789,789,789,789,0
20230811,185400,448253839,789,789,789,789,0
20230811,185300,448253839,789,789,789,789,0
20230811,185200,448253839,789,789,789,789,0
20230811,185100,448253839,789,789,789,789,0
20230811,185000,448253839,789,789,789,789,0
20230811,184900,448253839,789,789,789,789,0
20230811,184800,448253839,789,789,789,789,0
20230811,184700,448253839,789,789,789,789,0
20230811,184600,448253839,789,789,789,789,0
20230811,184500,448253839,789,789,789,789,0
20230811,184400,448253839,789,789,789,789,0
20230811,184300,448253839,789,789,789,789,0
20230811,184200,448253839,789,789,789,789,0
20230811,184100,448253839,789,789,789,789,0
20230811,184000,448253839,789,789,789,789,0
20230811,183900,448253839,789,789,789,789,0
20230811,183800,448253839,789,789,789,789,0
20230811,183700,448253839,789,789,789,789,0
20230811,183600,448253839,789,789,789,789,4795
20230811,183500,448253839,789,789,789,789,0
20230811,183400,448253839,789,789,789,789,0
20230811,183300,448253839,789,789,789,789,0
20230811,183200,448253839,789,789,789,789,0
20230811,183100,448253839,789,789,789,789,0
20230811,183000,448253839,789,789,789,789,0
20230811,182900,448253839,789,789,789,789,0
20230811,182800,448253839,789,789,789,789,0
20230811,182700,448253839,789,789,789,789,0
20230811,182600,448253839,789,789,789,789,0
20230811,182500,448253839,789,789,789,789,0
20230811,182400,448253839,789,789,789,789,0
20230811,182300,448253839,789,789,789,789,0
20230811,182200,448253839,789,789,789,789,0
20230811,182100,448253839,789,789,789,789,0
20230811,182000,448253839,789,789,789,789,0
20230811,181900,448253839,789,789,789,789,0
20230811,181800,448253839,789,789,789,789,0
20230811,181700,448253839,789,789,789,789,0
20230811,181600,448253839,789,789,789,789,0
20230811,181500,448253839,789,789,789,789,0
20230811,181400,448253839,789,789,789,789,0
20230811,181300,448253839,789,789,789,789,0
20230811,181200,448253839,789,789,789,789,0
20230811,181100,448253839,789,789,789,789,0
20230811,181000,448253839,789,789,789,789,0
20230811,180900,448253839,789,789,789,789,0
20230811,180800,448253839,789,789,789,789,0
20230811,180700,448253839,789,789,789,789,0
20230811,180600,448253839,789,789,789,789,4795
20230811,180500,448253839,789,789,789,789,0
20230811,180400,448253839,789,789,789,789,0
20230811,180300,448253839,789,789,789,789,0
20230811,180200,448253839,789,789,789,789,0
20230811,180100,448253839,789,789,789,789,0
20230811,180000,448253839,789,789,789,789,0
20230811,175900,448253839,789,789,789,789,0
20230811,175800,448253839,789,789,789,789,0
20230811,175700,448253839,789,789,789,789,0
20230811,175600,448253839,789,789,789,789,0
20230811,175500,448253839,789,789,789,789,0
20230811,175400,448253839,789,789,789,789,0
20230811,175300,448253839,789,789,789,789,0
20230811,175200,448253839,789,789,789,789,0
20230811,175100,448253839,789,789,789,789,0
20230811,175000,448253839,789,789,789,789,0
20230811,174900,448253839,789,789,789,789,0
20230811,174800,448253839,789,789,789,789,0
20230811,174700,448253839,789,789,789,789,0
20230811,174600,448253839,789,789,789,789,0
20230811,174500,448253839,789,789,789,789,0
20230811,174400,448253839,789,789,789,789,0
20230811,174300,448253839,789,789,789,789,0
20230811,174200,448253839,789,789,789,789,0
20230811,174100,448253839,789,789,789,789,0
20230811,174000,448253839,789,789,789,789,0
20230811,173900,448253839,789,789,789,789,0
20230811,173800,448253839,789,789,789,789,0
20230811,173700,448253839,789,789,789,789,0
20230811,173600,448253839,789,789,789,789,4795
20230811,173500,448253839,789,789,789,789,0
20230811,173400,448253839,789,789,789,789,0
20230811,173300,448253839,789,789,789,789,0
20230811,173200,448253839,789,789,789,789,0
20230811,173100,448253839,789,789,789,789,0
20230811,173000,448253839,789,789,789,789,0
20230811,172900,448253839,789,789,789,789,0
20230811,172800,448253839,789,789,789,789,0
20230811,172700,448253839,789,789,789,789,0
20230811,172600,448253839,789,789,789,789,0
20230811,172500,448253839,789,789,789,789,0
20230811,172400,448253839,789,789,789,789,0
20230811,172300,448253839,789,789,789,789,0
20230811,172200,448253839,789,789,789,789,0
20230811,172100,448253839,789,789,789,789,0
20230811,172000,448253839,789,789,789,789,0
20230811,171900,448253839,789,789,789,789,0
20230811,171800,448253839,789,789,789,789,0
20230811,171700,448253839,789,789,789,789,0
20230811,171600,448253839,789,789,789,789,0
20230811,171500,448253839,789,789,789,789,0
20230811,171400,448253839,789,789,789,789,0
20230811,171300,448253839,789,789,789,789,0
20230811,171200,448253839,789,789,789,789,0
20230811,171100,448253839,789,789,789,789,0
20230811,171000,448253839,789,789,789,789,0
20230811,170900,448253839,789,789,789,789,0
20230811,170800,448253839,789,789,789,789,0
20230811,170700,448253839,789,789,789,789,0
20230811,170600,448253839,789,789,789,789,4795
20230811,170500,448253839,789,789,789,789,0
20230811,170400,448253839,789,789,789,789,0
20230811,170300,448253839,789,789,789,789,0
20230811,170200,448253839,789,789,789,789,0
20230811,170100,448253839,789,789,789,789,0
20230811,170000,448253839,789,789,789,789,0
20230811,165900,448253839,789,789,789,789,0
20230811,165800,448253839,789,789,789,789,0
20230811,165700,448253839,789,789,789,789,0
20230811,165600,448253839,789,789,789,789,0
20230811,165500,448253839,789,789,789,789,0
20230811,165400,448253839,789,789,789,789,0
20230811,165300,448253839,789,789,789,789,0
20230811,165200,448253839,789,789,789,789,0
20230811,165100,448253839,789,789,789,789,0
20230811,165000,448253839,789,789,789,789,0
20230811,164900,448253839,789,789,789,789,0
20230811,164800,448253839,789,789,789,789,0
20230811,164700,448253839,789,789,789,789,0
20230811,164600,448253839,789,789,789,789,0
20230811,164500,448253839,789,789,789,789,0
20230811,164400,448253839,789,789,789,789,0
20230811,164300,448253839,789,789,789,789,0
20230811,164200,448253839,789,789,789,789,0
20230811,164100,448253839,789,789,789,789,0
20230811,164000,448253839,789,789,789,789,0
20230811,163900,448253839,789,789,789,789,0
20230811,163800,448253839,789,789,789,789,0
20230811,163700,448253839,789,789,789,789,0
20230811,163600,448253839,789,789,789,789,4795
20230811,163500,448253839,789,789,789,789,0
20230811,163400,448253839,789,789,789,789,0
20230811,163300,448253839,789,789,789,789,0
20230811,163200,448253839,789,789,789,789,0
20230811,163100,448253839,789,789,789,789,0
20230811,163000,448253839,789,789,789,789,0
20230811,162900,448253839,789,789,789,789,0
20230811,162800,448253839,789,789,789,789,0
20230811,162700,448253839,789,789,789,789,0
20230811,162600,448253839,789,789,789,789,0
20230811,162500,448253839,789,789,789,789,0
20230811,162400,448253839,789,789,789,789,0
20230811,162300,448253839,789,789,789,789,0
20230811,162200,448253839,789,789,789,789,0
20230811,162100,448253839,789,789,789,789,0
20230811,162000,448253839,789,789,789,789,0
20230811,161900,448253839,789,789,789,789,0
20230811,161800,448253839,789,789,789,789,0
20230811,161700,448253839,789,789,789,789,0
20230811,161600,448253839,789,789,789,789,0
20230811,161500,448253839,789,789,789,789,0
20230811,161400,448253839,789,789,789,789,0
20230811,161300,448253839,789,789,789,789,0
20230811,161200,448253839,789,789,789,789,0
20230811,161100,448253839,789,789,789,789,0
20230811,161000,448253839,789,789,789,789,0
20230811,160900,448253839,789,789,789,789,0
20230811,160800,448253839,789,789,789,789,0
20230811,160700,448253839,789,789,789,789,0
20230811,160600,448253839,789,789,789,789,4795
20230811,160500,448253839,789,789,789,789,0
20230811,160400,448253839,789,789,789,789,0
20230811,160300,448253839,789,789,789,789,0
20230811,160200,448253839,789,789,789,789,0
20230811,160100,448253839,789,789,789,789,0
20230811,160000,448253839,789,789,789,789,0
20230811,155900,448253839,789,789,789,789,0
20230811,155800,448253839,789,789,789,789,0
20230811,155700,448253839,789,789,789,789,0
20230811,155600,448253839,789,789,789,789,0
20230811,155500,448253839,789,789,789,789,0
20230811,155400,448253839,789,789,789,789,0
20230811,155300,448253839,789,789,789,789,0
20230811,155200,448253839,789,789,789,789,0
20230811,155100,448253839,789,789,789,789,0
20230811,155000,448253839,789,789,789,789,0
20230811,154900,448253839,789,789,789,789,0
20230811,154800,448253839,789,789,789,789,0
20230811,154700,448253839,789,789,789,789,0
20230811,154600,448253839,789,789,789,789,0
20230811,154500,448253839,789,789,789,789,0
20230811,154400,448253839,789,789,789,789,0
20230811,154300,448253839,789,789,789,789,0
20230811,154200,448253839,789,789,789,789,0
20230811,154100,448253839,789,789,789,789,0
20230811,154000,448253839,789,789,789,789,0
20230811,153900,448253839,789,789,789,789,0
20230811,153800,448253839,789,789,789,789,0
20230811,153700,448253839,789,789,789,789,0
20230811,153600,448253839,789,789,789,789,4795
20230811,153500,448253839,789,789,789,789,0
20230811,153400,448253839,789,789,789,789,0
20230811,153300,448253839,789,789,789,789,0
20230811,153200,448253839,789,789,789,789,0
20230811,153100,448253839,789,789,789,789,0
20230811,153000,448253839,789,789,789,789,4795
20230811,152900,444470584,790,790,790,790,0
20230811,152800,444470584,790,790,790,790,0
20230811,152700,444470584,790,790,790,790,0
20230811,152600,444470584,790,790,790,790,0
20230811,152500,444470584,790,790,790,790,0
20230811,152400,444470584,790,790,790,790,0
20230811,152300,444470584,790,790,790,790,0
20230811,152200,444470584,790,790,790,790,0
20230811,152100,444470584,790,790,790,790,0
20230811,152000,444470584,790,790,790,790,0
20230811,151900,444470584,790,789,790,787,10
20230811,151800,444462698,790,789,790,788,14
20230811,151700,444451653,790,787,790,787,1004
20230811,151600,443660919,790,789,790,787,9573
20230811,151500,436119971,790,788,790,788,963
20230811,151400,435360165,788,789,789,788,208
20230811,151300,435196083,788,788,789,787,856
20230811,151200,434521507,788,787,788,787,8188
20230811,151100,428077546,788,788,788,787,2682
20230811,151000,425964142,788,788,788,787,2022
20230811,150900,424372823,788,789,790,788,9656
20230811,150800,416760456,790,789,790,789,124
20230811,150700,416662516,790,790,790,788,2564
20230811,150600,414636962,788,790,790,788,62
20230811,150500,414587990,790,790,790,788,63
20230811,150400,414538240,788,788,790,788,14
20230811,150300,414527198,790,788,790,788,7
20230811,150200,414521675,790,790,790,788,11
20230811,150100,414512997,788,789,790,788,668
20230811,150000,413985909,788,788,789,788,8
20230811,145900,413979602,788,788,789,787,369
20230811,145800,413688848,788,788,788,787,1062
20230811,145700,412852101,788,787,788,787,12
20230811,145600,412842652,788,787,788,787,9
20230811,145500,412835567,788,787,788,787,9
20230811,145400,412828482,787,788,789,787,700
20230811,145300,412277373,789,789,789,788,14
20230811,145200,412266339,788,787,789,787,8
20230811,145100,412260035,787,788,788,787,509
20230811,145000,411858951,789,788,789,787,16
20230811,144900,411846343,789,788,789,787,13
20230811,144800,411836101,789,789,789,787,7
20230811,144700,411830588,788,787,789,787,27
20230811,144600,411809318,789,789,789,789,100
20230811,144500,411730418,789,786,789,785,2009
20230811,144400,410153142,789,786,789,786,525
20230811,144300,409740471,789,789,789,786,6
20230811,144200,409735746,786,788,789,786,1017
20230811,144100,408936359,788,786,788,786,30
20230811,144000,408912752,788,788,788,786,4
20230811,143900,408909602,786,786,788,786,28
20230811,143800,408887578,789,786,789,786,134
20230811,143700,408782251,789,786,789,786,10
20230811,143600,408774379,789,788,789,786,13
20230811,143500,408764139,789,786,789,785,10326
20230811,143400,400651867,786,787,789,786,13479
20230811,143300,390038510,788,787,788,787,12
20230811,143200,390029065,788,787,788,787,1158
20230811,143100,389117693,787,788,789,787,2909
20230811,143000,386827942,788,788,789,788,18
20230811,142900,386813755,788,788,789,788,27
20230811,142800,386792478,788,789,790,788,1333
20230811,142700,385742052,789,789,790,789,29
20230811,142600,385719170,790,789,790,789,36
20230811,142500,385690765,789,789,790,788,27
20230811,142400,385669480,790,789,790,788,282
20230811,142300,385446981,789,789,790,789,30
20230811,142200,385423310,790,789,790,789,40
20230811,142100,385391748,789,790,791,789,17
20230811,142000,385378320,789,791,791,789,13
20230811,141900,385368049,790,791,791,790,31
20230811,141800,385343553,790,790,791,790,102
20230811,141700,385262969,791,791,791,789,25
20230811,141600,385243220,790,790,791,789,265
20230811,141500,385033776,789,788,791,788,14
20230811,141400,385022720,789,788,789,788,164
20230811,141300,384893336,787,790,791,787,7983
20230811,141200,378600239,791,792,792,790,88
20230811,141100,378530634,791,792,792,790,636
20230811,141000,378026952,792,792,792,789,7078
20230811,140900,372440926,792,792,792,790,300
20230811,140800,372203619,792,790,792,790,691
20230811,140700,371657047,792,791,792,791,320
20230811,140600,371403923,792,790,792,790,24
20230811,140500,371384945,792,790,792,790,2121
20230811,140400,369709246,790,790,792,790,49
20230811,140300,369670520,790,790,792,790,10
20230811,140200,369662616,792,792,792,790,438
20230811,140100,369315756,791,790,792,790,31
20230811,140000,369291245,790,790,791,790,33
20230811,135900,369265174,792,790,792,790,83
20230811,135800,369199591,790,790,791,790,41
20230811,135700,369167200,790,790,792,790,36
20230811,135600,369138757,790,791,792,790,19
20230811,135500,369123739,792,792,792,791,28
20230811,135400,369101582,791,792,792,790,25
20230811,135300,369081809,791,791,792,791,25
20230811,135200,369062030,790,790,792,790,29
20230811,135100,369039116,792,791,792,790,5158
20230811,135000,364959158,792,792,792,791,71
20230811,134900,364902995,791,791,792,791,29
20230811,134800,364880052,791,791,792,791,34
20230811,134700,364853157,791,792,792,791,37
20230811,134600,364823886,791,791,792,791,90
20230811,134500,364752691,792,791,792,791,28
20230811,134400,364730539,792,791,792,790,2500
20230811,134300,362753040,791,790,791,790,21
20230811,134200,362736447,791,790,791,790,44
20230811,134100,362701685,791,790,791,790,20
20230811,134000,362685883,791,791,791,790,20
20230811,133900,362670080,790,791,791,790,39
20230811,133800,362639264,790,791,791,790,424
20230811,133700,362304303,790,790,791,790,63
20230811,133600,362254531,790,790,790,790,26
20230811,133500,362233991,790,791,791,790,632
20230811,133400,361734099,791,791,792,791,23
20230811,133300,361715905,792,791,792,791,30
20230811,133200,361692173,792,791,792,791,19
20230811,133100,361677143,793,791,793,791,134
20230811,133000,361571030,791,790,792,790,229
20230811,132900,361390101,790,789,793,789,109
20230811,132800,361303980,789,792,793,789,2454
20230811,132700,359366136,792,790,794,790,49
20230811,132600,359327399,792,791,792,791,7
20230811,132500,359321858,795,790,795,789,841
20230811,132400,358655312,790,790,793,790,1101
20230811,132300,357785491,790,790,793,790,22
20230811,132200,357768106,793,795,795,790,10027
20230811,132100,349819422,795,793,795,793,263
20230811,132000,349610631,794,794,795,793,1817
20230811,131900,348167951,795,794,795,794,220
20230811,131800,347993269,795,793,795,793,48
20230811,131700,347955161,793,794,796,793,4792
20230811,131600,344148720,795,795,797,792,10589
20230811,131500,335723384,792,789,795,787,17176
20230811,131400,322107644,787,787,789,787,1322
20230811,131300,321067211,787,787,789,786,223
20230811,131200,320891693,789,786,789,786,59
20230811,131100,320845222,786,788,788,785,325
20230811,131000,320589154,784,789,790,784,3227
20230811,130900,318053069,788,788,789,788,36
20230811,130800,318024696,788,788,790,788,19
20230811,130700,318009716,788,788,790,788,24
20230811,130600,317990788,788,788,788,788,34
20230811,130500,317963996,790,788,790,788,96
20230811,130400,317888267,787,787,788,787,32
20230811,130300,317863081,787,787,788,787,10
20230811,130200,317855209,790,787,790,787,42
20230811,130100,317822135,787,787,787,787,17
20230811,130000,317808756,790,787,790,787,36
20230811,125900,317780401,788,790,790,786,192
20230811,125800,317628791,790,789,790,786,8433
20230811,125700,310970758,787,787,788,787,226
20230811,125600,310792705,787,786,787,786,42
20230811,125500,310759673,786,787,787,786,7
20230811,125400,310754167,788,789,789,787,79
20230811,125300,310691931,788,788,789,787,1082
20230811,125200,309839204,788,787,788,786,43
20230811,125100,309805366,787,788,789,784,853
20230811,125000,309132638,788,787,789,783,5212
20230811,124900,305045404,787,787,790,787,11
20230811,124800,305036738,788,787,788,787,1425
20230811,124700,303913861,787,787,788,787,75
20230811,124600,303854780,787,787,788,787,39
20230811,124500,303824086,788,787,789,787,922
20230811,124400,303097540,787,787,790,787,33
20230811,124300,303071539,787,787,789,787,25
20230811,124200,303051861,790,789,790,787,56
20230811,124100,303007708,787,789,789,787,25
20230811,124000,302988012,787,788,789,786,6025
20230811,123900,298252284,789,789,790,788,3639
20230811,123800,295381709,787,787,789,787,2609
20230811,123700,293324231,787,786,787,786,40
20230811,123600,293292757,785,788,789,785,367
20230811,123500,293003804,788,788,789,788,132
20230811,123400,292899678,788,788,788,788,20
20230811,123300,292883918,790,788,790,788,39
20230811,123200,292853182,788,789,790,788,43
20230811,123100,292819262,788,788,788,788,31
20230811,123000,292794834,788,788,788,788,18
20230811,122900,292780650,788,788,790,788,56
20230811,122800,292736448,788,788,788,788,20
20230811,122700,292720688,788,788,788,788,23
20230811,122600,292702564,788,788,788,788,35
20230811,122500,292674984,790,788,790,788,95
20230811,122400,292600110,788,789,789,788,1939
20230811,122300,291070240,789,788,789,788,19
20230811,122200,291055252,790,788,790,788,24
20230811,122100,291036323,790,788,790,788,29
20230811,122000,291013460,788,788,788,788,23
20230811,121900,290995336,788,787,788,787,50
20230811,121800,290955954,788,788,788,787,1112
20230811,121700,290079704,788,788,788,788,38
20230811,121600,290049760,790,790,790,788,9
20230811,121500,290042656,789,788,790,788,103
20230811,121400,289961380,785,788,788,785,309
20230811,121300,289718284,787,788,788,787,24
20230811,121200,289699375,788,788,788,787,1520
20230811,121100,288501616,788,788,789,787,39
20230811,121000,288470869,787,788,791,787,2962
20230811,120900,286127950,788,788,788,787,9534
20230811,120800,278615186,789,788,789,788,31
20230811,120700,278590757,789,788,789,788,4
20230811,120600,278587604,790,788,791,788,44
20230811,120500,278552849,790,788,791,788,1973
20230811,120400,276996025,788,788,788,788,21
20230811,120300,276979477,788,788,788,788,25
20230811,120200,276959777,789,788,789,788,229
20230811,120100,276779324,788,788,789,788,21
20230811,120000,276762775,788,788,788,788,76
20230811,115900,276702887,789,786,791,786,10
20230811,115800,276695009,791,786,791,786,47
20230811,115700,276658011,784,787,791,784,9271
20230811,115600,269370930,788,789,789,788,42
20230811,115500,269337822,791,787,791,787,90
20230811,115400,269266803,787,788,789,787,24
20230811,115300,269247898,787,788,789,787,791
20230811,115200,268624589,788,788,788,788,36
20230811,115100,268596221,788,788,791,788,10
20230811,115000,268588333,791,788,791,788,32
20230811,114900,268563101,791,789,791,788,3560
20230811,114800,265751345,787,789,790,787,144
20230811,114700,265637969,789,789,790,788,37
20230811,114600,265608777,788,788,789,788,37
20230811,114500,265579620,787,787,790,787,26
20230811,114400,265559137,788,788,788,788,31
20230811,114300,265534709,788,787,790,787,23
20230811,114200,265516583,787,789,790,787,42
20230811,114100,265483452,789,788,789,787,1102
20230811,114000,264613998,787,788,789,787,21
20230811,113900,264597455,787,788,789,786,54
20230811,113800,264554928,786,788,790,785,27324
20230811,113700,243094389,788,789,789,788,2562
20230811,113600,241072991,788,788,789,788,28
20230811,113500,241050926,788,788,789,788,20
20230811,113400,241035165,788,788,789,788,38
20230811,113300,241005220,788,788,790,788,23
20230811,113200,240987093,788,788,789,788,123
20230811,113100,240890069,788,788,788,788,127
20230811,113000,240789993,788,788,788,788,24
20230811,112900,240771081,788,788,788,788,23
20230811,112800,240752957,788,788,788,788,22
20230811,112700,240735621,789,788,789,788,22
20230811,112600,240718284,790,790,790,788,35
20230811,112500,240690683,788,788,791,788,28
20230811,112400,240668603,789,788,789,788,31
20230811,112300,240644155,789,789,790,789,15
20230811,112200,240632317,791,791,791,790,22
20230811,112100,240614933,791,790,791,789,47
20230811,112000,240577815,791,790,791,789,4648
20230811,111900,236908238,792,790,792,790,29
20230811,111800,236885296,792,790,792,790,30
20230811,111700,236861564,792,791,792,790,670
20230811,111600,236331975,791,791,792,791,18
20230811,111500,236317736,791,791,792,791,232
20230811,111400,236134019,792,792,792,791,3203
20230811,111300,233597259,791,791,792,791,41
20230811,111200,233564825,791,791,792,791,40
20230811,111100,233533182,792,791,792,791,30
20230811,111000,233509447,792,791,792,791,25
20230811,110900,233489669,792,791,792,791,37
20230811,110800,233460400,791,792,793,791,908
20230811,110700,232742167,791,791,791,791,778
20230811,110600,232126769,792,791,793,791,19
20230811,110500,232111737,793,791,793,791,942
20230811,110400,231366612,791,792,793,791,7
20230811,110300,231361069,791,791,793,791,45
20230811,110200,231325458,792,792,793,792,432
20230811,110100,230983312,793,792,793,792,147
20230811,110000,230866763,793,792,793,792,525
20230811,105900,230450459,792,790,793,790,4677
20230811,105800,226746495,792,790,792,790,519
20230811,105700,226335480,792,790,792,790,80
20230811,105600,226272230,790,789,792,789,1055
20230811,105500,225437241,789,789,790,789,10
20230811,105400,225429349,792,790,792,789,894
20230811,105300,224722231,789,789,790,789,4046
20230811,105200,221525914,789,788,790,788,65
20230811,105100,221474643,789,788,789,788,19
20230811,105000,221459670,790,789,790,786,22
20230811,104900,221442322,786,789,790,786,23
20230811,104800,221424198,790,786,790,786,70
20230811,104700,221369004,786,786,786,786,30
20230811,104600,221345424,786,786,787,786,22
20230811,104500,221328131,788,788,788,788,0
20230811,104400,221328131,788,787,788,787,34
20230811,104300,221301343,786,790,790,784,13548
20230811,104200,210642440,790,790,791,790,219
20230811,104100,210469230,790,790,790,790,18
20230811,104000,210455010,790,790,790,790,19
20230811,103900,210440000,790,789,790,789,31
20230811,103800,210415512,789,789,789,789,54
20230811,103700,210372906,789,789,789,789,37
20230811,103600,210343713,789,792,792,789,504
20230811,103500,209944557,791,789,791,789,2642
20230811,103400,207859019,789,791,791,789,9
20230811,103300,207851914,790,790,791,790,31
20230811,103200,207827422,789,789,791,789,31
20230811,103100,207802961,790,789,790,789,15
20230811,103000,207791125,791,791,791,789,2220
20230811,102900,206035124,791,789,791,789,1032
20230811,102800,205220872,789,791,791,789,16
20230811,102700,205208229,791,789,791,789,112
20230811,102600,205119697,791,790,791,790,14
20230811,102500,205108636,790,789,790,789,27
20230811,102400,205087332,791,791,791,791,873
20230811,102300,204396789,791,791,791,791,17
20230811,102200,204383342,791,790,792,790,163
20230811,102100,204254410,792,790,792,790,117
20230811,102000,204161762,792,790,792,790,5161
20230811,101900,200081547,790,789,790,789,3026
20230811,101800,197691536,789,790,790,789,20
20230811,101700,197675754,789,790,790,789,25
20230811,101600,197656025,789,789,789,789,19
20230811,101500,197641034,790,790,790,789,18
20230811,101400,197626830,789,789,789,789,17
20230811,101300,197613417,789,789,790,789,2670
20230811,101200,195505635,789,791,791,789,1384
20230811,101100,194411044,789,790,791,789,101
20230811,101000,194331169,791,789,791,789,35
20230811,100900,194303507,790,791,791,789,48
20230811,100800,194265561,790,791,791,790,744
20230811,100700,193677787,790,792,792,790,2
20230811,100600,193676205,790,791,792,790,1049
20230811,100500,192847463,792,790,792,790,278
20230811,100400,192627308,792,791,792,791,75
20230811,100300,192567982,791,791,792,791,1886
20230811,100200,191076154,792,791,793,791,3048
20230811,100100,188665177,792,792,792,792,2
20230811,100000,188663593,793,793,794,791,154
20230811,095900,188541501,792,792,792,792,941
20230811,095800,187796229,795,795,795,792,504
20230811,095700,187395819,796,792,796,792,119
20230811,095600,187301293,795,795,795,795,1
20230811,095500,187300498,797,795,797,794,25037
20230811,095400,167394899,796,790,796,790,39523
20230811,095300,136035023,790,788,790,787,8756
20230811,095200,129126053,788,788,790,788,8808
20230811,095100,122178043,787,785,789,785,12516
20230811,095000,112320118,786,785,786,785,2074
20230811,094900,110689969,786,786,786,786,157
20230811,094800,110566567,787,786,787,786,4319
20230811,094700,107168170,786,784,786,784,9205
20230811,094600,99937804,785,785,785,784,18
20230811,094500,99923689,785,783,785,782,3297
20230811,094400,97341476,784,784,784,784,10
20230811,094300,97333636,780,784,784,780,6398
20230811,094200,92333188,784,783,784,783,45
20230811,094100,92297937,782,784,785,782,637
20230811,094000,91798110,785,784,785,782,1068
20230811,093900,90961115,784,785,785,784,665
20230811,093800,90439754,784,785,785,784,145
20230811,093700,90325944,785,785,785,784,18
20230811,093600,90311828,785,786,786,785,121
20230811,093500,90216823,786,785,786,785,6520
20230811,093400,85094018,784,784,785,784,71
20230811,093300,85038338,783,782,783,782,29
20230811,093200,85015646,785,785,786,780,9576
20230811,093100,77536250,786,782,786,782,10147
20230811,093000,69569755,783,783,783,780,30
20230811,092900,69546321,780,783,784,779,8585
20230811,092800,62852208,783,783,783,783,9
20230811,092700,62845161,784,782,784,782,35
20230811,092600,62817769,782,783,783,782,16
20230811,092500,62805256,784,784,785,780,10672
20230811,092400,54471668,785,786,786,785,1863
20230811,092300,53008461,786,786,786,786,1264
20230811,092200,52014957,787,787,787,786,51
20230811,092100,51974857,786,786,787,786,2025
20230811,092000,50381716,785,785,787,784,3125
20230811,091900,47925512,785,784,786,784,8452
20230811,091800,41290696,785,782,785,782,5160
20230811,091700,37249641,780,782,783,780,491
20230811,091600,36866046,784,784,784,779,2160
20230811,091500,35182030,781,785,785,781,710
20230811,091400,34627468,785,781,785,781,3237
20230811,091300,32089964,780,784,784,780,2554
20230811,091200,30095488,783,782,784,782,1561
20230811,091100,28873289,782,781,782,780,832
20230811,091000,28224210,780,781,781,780,121
20230811,090900,28129724,781,781,781,781,0
20230811,090800,28129724,781,781,781,781,220
20230811,090700,27957904,781,780,781,780,26
20230811,090600,27937603,781,781,781,780,106
20230811,090500,27854917,781,781,781,781,4
20230811,090400,27851793,781,780,781,777,756
20230811,090300,27262167,781,781,781,777,630
20230811,090200,26771621,778,778,781,778,3109
20230811,090100,24351572,778,777,780,777,5162
20230811,090000,20338699,777,780,780,777,26079