KissMeData/036090/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191000,775754265,785,785,785,785,86103
20230802,190900,775754265,785,785,785,785,0
20230802,190800,775754265,785,785,785,785,0
20230802,190700,775754265,785,785,785,785,0
20230802,190600,775754265,785,785,785,785,0
20230802,190500,775754265,785,785,785,785,0
20230802,190400,775754265,785,785,785,785,0
20230802,190300,775754265,785,785,785,785,0
20230802,190200,775754265,785,785,785,785,0
20230802,190100,775754265,785,785,785,785,0
20230802,190000,775754265,785,785,785,785,0
20230802,185900,775754265,785,785,785,785,0
20230802,185800,775754265,785,785,785,785,0
20230802,185700,775754265,785,785,785,785,0
20230802,185600,775754265,785,785,785,785,0
20230802,185500,775754265,785,785,785,785,0
20230802,185400,775754265,785,785,785,785,0
20230802,185300,775754265,785,785,785,785,0
20230802,185200,775754265,785,785,785,785,0
20230802,185100,775754265,785,785,785,785,0
20230802,185000,775754265,785,785,785,785,0
20230802,184900,775754265,785,785,785,785,0
20230802,184800,775754265,785,785,785,785,0
20230802,184700,775754265,785,785,785,785,0
20230802,184600,775754265,785,785,785,785,0
20230802,184500,775754265,785,785,785,785,0
20230802,184400,775754265,785,785,785,785,0
20230802,184300,775754265,785,785,785,785,0
20230802,184200,775754265,785,785,785,785,0
20230802,184100,775754265,785,785,785,785,0
20230802,184000,775754265,785,785,785,785,86103
20230802,183900,775754265,785,785,785,785,0
20230802,183800,775754265,785,785,785,785,0
20230802,183700,775754265,785,785,785,785,0
20230802,183600,775754265,785,785,785,785,0
20230802,183500,775754265,785,785,785,785,0
20230802,183400,775754265,785,785,785,785,0
20230802,183300,775754265,785,785,785,785,0
20230802,183200,775754265,785,785,785,785,0
20230802,183100,775754265,785,785,785,785,0
20230802,183000,775754265,785,785,785,785,0
20230802,182900,775754265,785,785,785,785,0
20230802,182800,775754265,785,785,785,785,0
20230802,182700,775754265,785,785,785,785,0
20230802,182600,775754265,785,785,785,785,0
20230802,182500,775754265,785,785,785,785,0
20230802,182400,775754265,785,785,785,785,0
20230802,182300,775754265,785,785,785,785,0
20230802,182200,775754265,785,785,785,785,0
20230802,182100,775754265,785,785,785,785,0
20230802,182000,775754265,785,785,785,785,0
20230802,181900,775754265,785,785,785,785,0
20230802,181800,775754265,785,785,785,785,0
20230802,181700,775754265,785,785,785,785,0
20230802,181600,775754265,785,785,785,785,0
20230802,181500,775754265,785,785,785,785,0
20230802,181400,775754265,785,785,785,785,0
20230802,181300,775754265,785,785,785,785,0
20230802,181200,775754265,785,785,785,785,0
20230802,181100,775754265,785,785,785,785,0
20230802,181000,775754265,785,785,785,785,86103
20230802,180900,775754265,785,785,785,785,0
20230802,180800,775754265,785,785,785,785,0
20230802,180700,775754265,785,785,785,785,0
20230802,180600,775754265,785,785,785,785,0
20230802,180500,775754265,785,785,785,785,0
20230802,180400,775754265,785,785,785,785,0
20230802,180300,775754265,785,785,785,785,0
20230802,180200,775754265,785,785,785,785,0
20230802,180100,775754265,785,785,785,785,0
20230802,180000,775754265,785,785,785,785,0
20230802,175900,775754265,785,785,785,785,0
20230802,175800,775754265,785,785,785,785,0
20230802,175700,775754265,785,785,785,785,0
20230802,175600,775754265,785,785,785,785,0
20230802,175500,775754265,785,785,785,785,0
20230802,175400,775754265,785,785,785,785,0
20230802,175300,775754265,785,785,785,785,0
20230802,175200,775754265,785,785,785,785,0
20230802,175100,775754265,785,785,785,785,0
20230802,175000,775754265,785,785,785,785,0
20230802,174900,775754265,785,785,785,785,0
20230802,174800,775754265,785,785,785,785,0
20230802,174700,775754265,785,785,785,785,0
20230802,174600,775754265,785,785,785,785,0
20230802,174500,775754265,785,785,785,785,0
20230802,174400,775754265,785,785,785,785,0
20230802,174300,775754265,785,785,785,785,0
20230802,174200,775754265,785,785,785,785,0
20230802,174100,775754265,785,785,785,785,0
20230802,174000,775754265,785,785,785,785,86103
20230802,173900,775754265,785,785,785,785,0
20230802,173800,775754265,785,785,785,785,0
20230802,173700,775754265,785,785,785,785,0
20230802,173600,775754265,785,785,785,785,0
20230802,173500,775754265,785,785,785,785,0
20230802,173400,775754265,785,785,785,785,0
20230802,173300,775754265,785,785,785,785,0
20230802,173200,775754265,785,785,785,785,0
20230802,173100,775754265,785,785,785,785,0
20230802,173000,775754265,785,785,785,785,0
20230802,172900,775754265,785,785,785,785,0
20230802,172800,775754265,785,785,785,785,0
20230802,172700,775754265,785,785,785,785,0
20230802,172600,775754265,785,785,785,785,0
20230802,172500,775754265,785,785,785,785,0
20230802,172400,775754265,785,785,785,785,0
20230802,172300,775754265,785,785,785,785,0
20230802,172200,775754265,785,785,785,785,0
20230802,172100,775754265,785,785,785,785,0
20230802,172000,775754265,785,785,785,785,0
20230802,171900,775754265,785,785,785,785,0
20230802,171800,775754265,785,785,785,785,0
20230802,171700,775754265,785,785,785,785,0
20230802,171600,775754265,785,785,785,785,0
20230802,171500,775754265,785,785,785,785,0
20230802,171400,775754265,785,785,785,785,0
20230802,171300,775754265,785,785,785,785,0
20230802,171200,775754265,785,785,785,785,0
20230802,171100,775754265,785,785,785,785,0
20230802,171000,775754265,785,785,785,785,86103
20230802,170900,775754265,785,785,785,785,0
20230802,170800,775754265,785,785,785,785,0
20230802,170700,775754265,785,785,785,785,0
20230802,170600,775754265,785,785,785,785,0
20230802,170500,775754265,785,785,785,785,0
20230802,170400,775754265,785,785,785,785,0
20230802,170300,775754265,785,785,785,785,0
20230802,170200,775754265,785,785,785,785,0
20230802,170100,775754265,785,785,785,785,0
20230802,170000,775754265,785,785,785,785,0
20230802,165900,775754265,785,785,785,785,0
20230802,165800,775754265,785,785,785,785,0
20230802,165700,775754265,785,785,785,785,0
20230802,165600,775754265,785,785,785,785,0
20230802,165500,775754265,785,785,785,785,0
20230802,165400,775754265,785,785,785,785,0
20230802,165300,775754265,785,785,785,785,0
20230802,165200,775754265,785,785,785,785,0
20230802,165100,775754265,785,785,785,785,0
20230802,165000,775754265,785,785,785,785,0
20230802,164900,775754265,785,785,785,785,0
20230802,164800,775754265,785,785,785,785,0
20230802,164700,775754265,785,785,785,785,0
20230802,164600,775754265,785,785,785,785,0
20230802,164500,775754265,785,785,785,785,0
20230802,164400,775754265,785,785,785,785,0
20230802,164300,775754265,785,785,785,785,0
20230802,164200,775754265,785,785,785,785,0
20230802,164100,775754265,785,785,785,785,0
20230802,164000,775754265,785,785,785,785,86103
20230802,163900,775754265,785,785,785,785,0
20230802,163800,775754265,785,785,785,785,0
20230802,163700,775754265,785,785,785,785,0
20230802,163600,775754265,785,785,785,785,0
20230802,163500,775754265,785,785,785,785,0
20230802,163400,775754265,785,785,785,785,0
20230802,163300,775754265,785,785,785,785,0
20230802,163200,775754265,785,785,785,785,0
20230802,163100,775754265,785,785,785,785,0
20230802,163000,775754265,785,785,785,785,0
20230802,162900,775754265,785,785,785,785,0
20230802,162800,775754265,785,785,785,785,0
20230802,162700,775754265,785,785,785,785,0
20230802,162600,775754265,785,785,785,785,0
20230802,162500,775754265,785,785,785,785,0
20230802,162400,775754265,785,785,785,785,0
20230802,162300,775754265,785,785,785,785,0
20230802,162200,775754265,785,785,785,785,0
20230802,162100,775754265,785,785,785,785,0
20230802,162000,775754265,785,785,785,785,0
20230802,161900,775754265,785,785,785,785,0
20230802,161800,775754265,785,785,785,785,0
20230802,161700,775754265,785,785,785,785,0
20230802,161600,775754265,785,785,785,785,0
20230802,161500,775754265,785,785,785,785,0
20230802,161400,775754265,785,785,785,785,0
20230802,161300,775754265,785,785,785,785,0
20230802,161200,775754265,785,785,785,785,0
20230802,161100,775754265,785,785,785,785,0
20230802,161000,775754265,785,785,785,785,86103
20230802,160900,775754265,785,785,785,785,0
20230802,160800,775754265,785,785,785,785,0
20230802,160700,775754265,785,785,785,785,0
20230802,160600,775754265,785,785,785,785,0
20230802,160500,775754265,785,785,785,785,0
20230802,160400,775754265,785,785,785,785,0
20230802,160300,775754265,785,785,785,785,0
20230802,160200,775754265,785,785,785,785,0
20230802,160100,775754265,785,785,785,785,0
20230802,160000,775754265,785,785,785,785,0
20230802,155900,775754265,785,785,785,785,0
20230802,155800,775754265,785,785,785,785,0
20230802,155700,775754265,785,785,785,785,0
20230802,155600,775754265,785,785,785,785,0
20230802,155500,775754265,785,785,785,785,0
20230802,155400,775754265,785,785,785,785,0
20230802,155300,775754265,785,785,785,785,0
20230802,155200,775754265,785,785,785,785,0
20230802,155100,775754265,785,785,785,785,0
20230802,155000,775754265,785,785,785,785,0
20230802,154900,775754265,785,785,785,785,0
20230802,154800,775754265,785,785,785,785,0
20230802,154700,775754265,785,785,785,785,0
20230802,154600,775754265,785,785,785,785,0
20230802,154500,775754265,785,785,785,785,0
20230802,154400,775754265,785,785,785,785,0
20230802,154300,775754265,785,785,785,785,0
20230802,154200,775754265,785,785,785,785,0
20230802,154100,775754265,785,785,785,785,0
20230802,154000,775754265,785,785,785,785,86103
20230802,153900,775754265,785,785,785,785,0
20230802,153800,775754265,785,785,785,785,0
20230802,153700,775754265,785,785,785,785,0
20230802,153600,775754265,785,785,785,785,0
20230802,153500,775754265,785,785,785,785,0
20230802,153400,775754265,785,785,785,785,0
20230802,153300,775754265,785,785,785,785,0
20230802,153200,775754265,785,785,785,785,0
20230802,153100,775754265,785,785,785,785,0
20230802,153000,775754265,785,785,785,785,86103
20230802,152900,708163410,773,773,773,773,0
20230802,152800,708163410,773,773,773,773,0
20230802,152700,708163410,773,773,773,773,0
20230802,152600,708163410,773,773,773,773,0
20230802,152500,708163410,773,773,773,773,0
20230802,152400,708163410,773,773,773,773,0
20230802,152300,708163410,773,773,773,773,0
20230802,152200,708163410,773,773,773,773,0
20230802,152100,708163410,773,773,773,773,0
20230802,152000,708163410,773,773,773,773,0
20230802,151900,708163410,773,774,775,773,14657
20230802,151800,696825932,774,774,775,773,27751
20230802,151700,675349036,774,767,774,767,39707
20230802,151600,644771170,767,759,768,759,22582
20230802,151500,627519701,760,755,760,755,3128
20230802,151400,625143921,763,758,764,758,6510
20230802,151300,620196684,758,754,758,749,4651
20230802,151200,616706399,758,752,758,749,7088
20230802,151100,611381106,752,754,754,752,8162
20230802,151000,605234670,754,754,755,753,1671
20230802,150900,603974756,755,755,755,755,62
20230802,150800,603927946,755,755,757,754,1638
20230802,150700,602692353,758,758,758,758,0
20230802,150600,602692353,758,758,758,758,0
20230802,150500,602692353,758,758,758,758,40
20230802,150400,602662033,759,756,759,756,307
20230802,150300,602429938,756,760,760,756,704
20230802,150200,601897674,760,760,760,760,0
20230802,150100,601897674,760,756,760,756,857
20230802,150000,601249778,760,756,760,756,501
20230802,145900,600871018,760,760,760,760,0
20230802,145800,600871018,760,760,760,760,0
20230802,145700,600871018,760,758,760,758,66
20230802,145600,600820878,760,760,760,760,1
20230802,145500,600820118,756,757,757,756,2300
20230802,145400,599081201,762,762,762,762,0
20230802,145300,599081201,762,762,762,762,1
20230802,145200,599080439,762,762,762,762,0
20230802,145100,599080439,762,760,762,757,2601
20230802,145000,597109524,762,762,762,762,1
20230802,144900,597108762,760,760,760,760,10
20230802,144800,597101162,762,762,762,762,0
20230802,144700,597101162,762,762,762,762,45
20230802,144600,597066872,762,764,764,762,23
20230802,144500,597049316,763,763,764,763,8
20230802,144400,597043211,764,765,765,763,26
20230802,144300,597023338,764,763,765,763,60
20230802,144200,596977478,765,765,765,765,0
20230802,144100,596977478,765,765,765,765,6
20230802,144000,596972888,765,765,765,765,0
20230802,143900,596972888,765,765,765,765,0
20230802,143800,596972888,765,765,765,765,0
20230802,143700,596972888,765,765,765,765,300
20230802,143600,596743388,765,764,765,764,3011
20230802,143500,594442983,764,761,764,761,8475
20230802,143400,587977050,762,758,762,758,2850
20230802,143300,585810992,758,756,758,756,1011
20230802,143200,585046674,758,757,758,755,3467
20230802,143100,582427340,757,757,757,757,798
20230802,143000,581823254,758,758,758,758,802
20230802,142900,581215338,759,759,759,759,0
20230802,142800,581215338,759,759,759,759,0
20230802,142700,581215338,759,759,759,759,1721
20230802,142600,579909099,756,758,758,756,743
20230802,142500,579347037,759,759,759,759,0
20230802,142400,579347037,759,759,759,759,77
20230802,142300,579288594,759,759,759,759,0
20230802,142200,579288594,759,758,759,758,1920
20230802,142100,577831315,756,756,756,756,31
20230802,142000,577807879,758,758,758,758,0
20230802,141900,577807879,758,756,758,756,2
20230802,141800,577806365,756,756,756,756,1210
20230802,141700,576891605,756,756,756,756,2
20230802,141600,576890093,755,755,755,755,64
20230802,141500,576841773,756,755,756,755,3
20230802,141400,576839507,756,755,756,755,301
20230802,141300,576612251,756,756,756,756,0
20230802,141200,576612251,756,756,756,756,2794
20230802,141100,574499987,756,760,760,756,603
20230802,141000,574044107,760,757,760,757,750
20230802,140900,573476342,757,761,761,755,16018
20230802,140800,561376453,757,759,759,757,2002
20230802,140700,559858832,764,764,764,764,0
20230802,140600,559858832,764,764,764,764,649
20230802,140500,559362996,764,764,764,764,0
20230802,140400,559362996,764,764,764,764,66
20230802,140300,559312572,759,764,764,759,1001
20230802,140200,558552808,764,762,764,759,1001
20230802,140100,557792866,764,764,764,764,0
20230802,140000,557792866,764,763,764,763,153
20230802,135900,557676120,763,763,763,762,54
20230802,135800,557634936,763,763,763,763,126
20230802,135700,557538798,763,763,763,763,72
20230802,135600,557483862,764,764,764,764,1300
20230802,135500,556490662,764,764,764,764,0
20230802,135400,556490662,764,764,764,761,1197
20230802,135300,555578630,764,763,764,762,1379
20230802,135200,554526453,763,763,763,763,3
20230802,135100,554524164,763,764,764,763,6
20230802,135000,554519581,765,765,765,765,0
20230802,134900,554519581,765,765,765,765,0
20230802,134800,554519581,765,765,765,765,0
20230802,134700,554519581,765,765,765,765,0
20230802,134600,554519581,765,760,765,760,104
20230802,134500,554440136,765,760,765,760,668
20230802,134400,553932390,760,762,762,760,959
20230802,134300,553202989,766,766,766,765,3
20230802,134200,553200692,764,763,766,763,5501
20230802,134100,548999655,764,766,766,764,2049
20230802,134000,547434086,765,766,766,765,3549
20230802,133900,544717238,766,766,766,766,1
20230802,133800,544716472,767,767,767,767,0
20230802,133700,544716472,767,766,767,766,5
20230802,133600,544712641,766,767,767,766,2840
20230802,133500,542534584,768,767,768,767,419
20230802,133400,542213093,768,769,769,768,3071
20230802,133300,539854564,768,769,769,768,5143
20230802,133200,535904721,770,770,770,770,1
20230802,133100,535903951,768,768,768,768,0
20230802,133000,535903951,768,768,768,768,0
20230802,132900,535903951,768,768,768,768,500
20230802,132800,535519951,770,770,770,770,1
20230802,132700,535519181,768,769,769,768,6022
20230802,132600,530889293,768,769,769,768,2
20230802,132500,530887756,765,769,769,765,7187
20230802,132400,525379611,769,769,769,767,1145
20230802,132300,524501148,768,768,769,768,3832
20230802,132200,521554535,768,770,770,768,1394
20230802,132100,520483937,770,769,770,769,221
20230802,132000,520313972,770,771,771,769,9138
20230802,131900,513277744,770,765,770,765,11096
20230802,131800,504736402,765,767,768,765,18134
20230802,131700,490843537,767,764,767,764,2653
20230802,131600,488816117,765,765,765,762,15235
20230802,131500,477184582,764,765,765,764,2819
20230802,131400,475029047,763,763,767,763,89
20230802,131300,474961136,768,763,768,763,701
20230802,131200,474426268,762,762,762,762,1000
20230802,131100,473664268,769,769,769,761,22120
20230802,131000,456762498,766,768,769,766,6477
20230802,130900,451794777,769,769,769,769,0
20230802,130800,451794777,769,768,769,768,59
20230802,130700,451749462,769,768,769,768,1001
20230802,130600,450979694,769,767,769,767,11
20230802,130500,450971253,767,769,769,767,4446
20230802,130400,447557899,769,769,769,769,1915
20230802,130300,446085264,769,770,770,769,1927
20230802,130200,444601573,770,770,770,769,2686
20230802,130100,442534210,769,768,769,768,1036
20230802,130000,441738418,768,768,768,768,60
20230802,125900,441692338,766,767,767,766,6000
20230802,125800,437094497,768,767,768,767,550
20230802,125700,436672147,768,769,769,768,168
20230802,125600,436542976,769,769,770,769,1621
20230802,125500,435296414,769,768,769,767,1659
20230802,125400,434022959,768,768,768,768,10
20230802,125300,434015279,768,768,768,768,1818
20230802,125200,432619055,769,767,769,767,221
20230802,125100,432449506,769,768,769,768,1101
20230802,125000,431603937,770,770,770,770,1
20230802,124900,431603167,770,768,770,768,1763
20230802,124800,430249181,770,770,770,770,10
20230802,124700,430241481,770,769,770,769,107
20230802,124600,430159178,770,770,770,768,2917
20230802,124500,427917043,770,770,770,770,0
20230802,124400,427917043,770,770,770,770,1
20230802,124300,427916273,770,769,770,769,1839
20230802,124200,426502072,769,769,769,769,10
20230802,124100,426494382,769,769,769,769,0
20230802,124000,426494382,769,769,769,769,0
20230802,123900,426494382,769,769,769,769,0
20230802,123800,426494382,769,769,770,769,150
20230802,123700,426378912,768,768,768,768,1000
20230802,123600,425610912,769,769,769,769,999
20230802,123500,424842681,770,770,770,770,0
20230802,123400,424842681,770,769,770,768,408
20230802,123300,424529079,770,769,770,769,501
20230802,123200,424143809,768,769,769,768,2634
20230802,123100,422119071,770,770,770,770,1355
20230802,123000,421075721,770,771,771,770,37
20230802,122900,421047205,771,771,771,771,70
20230802,122800,420993235,771,766,771,766,10377
20230802,122700,413014113,768,767,768,767,5
20230802,122600,413010277,767,767,767,767,228
20230802,122500,412835401,767,767,767,767,0
20230802,122400,412835401,767,768,768,766,86
20230802,122300,412769424,768,768,768,768,0
20230802,122200,412769424,768,767,768,767,6656
20230802,122100,407664262,768,768,768,768,0
20230802,122000,407664262,768,768,768,768,9
20230802,121900,407657350,768,767,768,765,8197
20230802,121800,401378562,768,768,768,768,0
20230802,121700,401378562,768,768,768,768,1488
20230802,121600,400235778,768,769,769,768,432
20230802,121500,399903900,769,769,771,769,419
20230802,121400,399581687,769,770,771,769,2615
20230802,121300,397570740,770,769,770,768,11175
20230802,121200,388975798,770,768,770,767,3604
20230802,121100,386209970,770,768,770,768,13
20230802,121000,386199984,768,768,768,768,600
20230802,120900,385739184,770,769,770,769,26
20230802,120800,385719189,769,770,770,769,5590
20230802,120700,381418466,769,770,770,769,1947
20230802,120600,379919278,770,770,770,770,1538
20230802,120500,378735018,771,771,771,770,94
20230802,120400,378662634,770,770,770,770,220
20230802,120300,378493234,771,771,771,771,0
20230802,120200,378493234,771,770,771,768,1010
20230802,120100,377717470,769,769,769,769,53
20230802,120000,377676713,771,769,771,769,2184
20230802,115900,375994849,771,771,771,771,1
20230802,115800,375994078,768,771,772,768,1392
20230802,115700,374923921,772,769,772,769,3279
20230802,115600,372399009,771,769,771,767,3979
20230802,115500,369337360,769,769,769,767,484
20230802,115400,368965778,770,770,770,768,4024
20230802,115300,365870001,768,769,769,768,1389
20230802,115200,364803156,769,769,769,769,416
20230802,115100,364483252,770,770,770,770,0
20230802,115000,364483252,770,769,770,769,178
20230802,114900,364346369,771,771,771,771,1
20230802,114800,364345598,769,771,771,769,1033
20230802,114700,363551133,769,769,769,769,439
20230802,114600,363213542,770,771,771,770,1060
20230802,114500,362396342,771,770,771,769,3837
20230802,114400,359440362,770,762,770,762,15175
20230802,114300,347781676,762,762,762,762,0
20230802,114200,347781676,762,763,765,762,1964
20230802,114100,346284965,763,765,765,763,3045
20230802,114000,343960320,766,769,769,766,505
20230802,113900,343571990,769,766,769,766,228
20230802,113800,343397336,766,769,769,766,65
20230802,113700,343347434,766,770,770,766,2
20230802,113600,343345898,765,769,770,764,9686
20230802,113500,335935353,767,770,770,767,6507
20230802,113400,330937927,772,772,772,772,0
20230802,113300,330937927,772,771,772,771,1015
20230802,113200,330155306,771,770,771,769,2382
20230802,113100,328322761,771,771,771,771,1
20230802,113000,328321990,771,771,771,769,7801
20230802,112900,322321970,771,770,771,769,1649
20230802,112800,321053534,770,771,771,770,4152
20230802,112700,317856468,771,770,774,769,3034
20230802,112600,315521875,770,772,772,769,6012
20230802,112500,310892547,774,771,774,771,2056
20230802,112400,309307232,771,771,775,769,4033
20230802,112300,306198368,771,776,776,771,17507
20230802,112200,292674607,779,780,780,776,1162
20230802,112100,291769848,778,776,781,773,7750
20230802,112000,285741181,776,776,778,772,4983
20230802,111900,281889115,771,774,777,771,6036
20230802,111800,277229749,777,777,782,771,33131
20230802,111700,251472498,777,772,777,770,35839
20230802,111600,223719145,772,769,772,769,9157
20230802,111500,216667724,769,769,769,768,3846
20230802,111400,213711976,769,768,769,767,2642
20230802,111300,211684506,768,771,771,768,5244
20230802,111200,207653647,769,770,771,769,2365
20230802,111100,205830974,770,765,770,764,14192
20230802,111000,194934651,767,770,770,766,3872
20230802,110900,191966687,770,768,770,768,1077
20230802,110800,191138595,770,770,770,770,1000
20230802,110700,190368595,767,768,770,767,2751
20230802,110600,188254072,770,765,770,765,5212
20230802,110500,184254511,765,761,767,761,9463
20230802,110400,177019887,761,761,761,760,6619
20230802,110300,171988632,761,761,763,761,2620
20230802,110200,169993735,762,760,762,760,12260
20230802,110100,160654709,762,763,764,762,1608
20230802,110000,159426601,765,757,765,756,17748
20230802,105900,145949162,756,754,756,752,22251
20230802,105800,129138357,754,754,754,753,636
20230802,105700,128658913,753,753,753,752,2738
20230802,105600,126597300,754,753,754,752,1292
20230802,105500,125624784,752,751,752,751,4314
20230802,105400,122384942,751,750,751,750,1821
20230802,105300,121019189,751,751,751,751,1818
20230802,105200,119653871,752,752,753,750,11568
20230802,105100,110969852,754,754,754,754,200
20230802,105000,110819052,752,752,752,752,1006
20230802,104900,110062540,752,754,754,752,1627
20230802,104800,108835802,754,754,754,754,1
20230802,104700,108835048,754,754,754,754,16
20230802,104600,108822984,751,751,751,751,2000
20230802,104500,107320984,755,755,755,755,0
20230802,104400,107320984,755,755,755,751,3217
20230802,104300,104892279,755,755,755,755,23
20230802,104200,104874914,750,750,750,750,1000
20230802,104100,104124914,755,750,755,750,1004
20230802,104000,103368254,750,750,750,750,258
20230802,103900,103174754,750,749,750,749,1342
20230802,103800,102168346,749,749,749,749,5
20230802,103700,102164601,748,748,748,748,507
20230802,103600,101785365,748,748,748,748,2727
20230802,103500,99745569,748,748,748,748,100
20230802,103400,99670769,747,747,747,747,0
20230802,103300,99670769,747,747,747,747,1081
20230802,103200,98863262,748,748,748,748,0
20230802,103100,98863262,748,748,748,748,180
20230802,103000,98728622,746,746,746,746,60
20230802,102900,98683862,748,746,748,746,5761
20230802,102800,94376174,746,746,746,745,103
20230802,102700,94299379,746,745,746,745,31
20230802,102600,94276254,746,745,746,745,487
20230802,102500,93913419,745,746,746,745,1385
20230802,102400,92881573,745,744,745,744,262
20230802,102300,92686483,745,745,745,745,2096
20230802,102200,91124963,745,745,745,745,457
20230802,102100,90784498,745,745,745,745,0
20230802,102000,90784498,745,745,745,745,250
20230802,101900,90598248,745,745,745,745,0
20230802,101800,90598248,745,746,746,745,373
20230802,101700,90320190,746,746,746,746,66
20230802,101600,90270954,747,747,747,747,22
20230802,101500,90254520,747,747,747,747,0
20230802,101400,90254520,747,747,747,747,100
20230802,101300,90179820,747,747,747,747,100
20230802,101200,90105120,747,747,747,747,32
20230802,101100,90081216,747,747,747,747,466
20230802,101000,89733114,748,747,748,747,2058
20230802,100900,88195780,747,747,747,747,114
20230802,100800,88110622,747,746,747,746,2130
20230802,100700,86519522,747,747,747,747,0
20230802,100600,86519522,747,747,747,747,307
20230802,100500,86290193,747,746,747,746,47
20230802,100400,86255085,747,746,747,746,4
20230802,100300,86252098,746,746,746,746,328
20230802,100200,86007410,745,747,747,745,233
20230802,100100,85833703,745,747,747,745,3071
20230802,100000,83545657,747,748,748,747,102
20230802,095900,83469363,748,748,748,748,0
20230802,095800,83469363,748,749,749,748,403
20230802,095700,83167914,748,749,749,748,40
20230802,095600,83137974,750,747,751,747,9464
20230802,095500,76039391,748,748,748,748,1
20230802,095400,76038643,744,744,748,744,7
20230802,095300,76033427,747,747,747,747,3
20230802,095200,76031186,748,745,748,745,50
20230802,095100,75993804,745,745,745,745,0
20230802,095000,75993804,745,744,745,744,55
20230802,094900,75952831,745,745,745,745,0
20230802,094800,75952831,745,745,745,745,1000
20230802,094700,75207831,746,746,746,746,0
20230802,094600,75207831,746,746,746,746,3
20230802,094500,75205593,747,744,747,743,5012
20230802,094400,71479464,745,745,745,745,1700
20230802,094300,70212964,745,744,745,744,1079
20230802,094200,69409988,744,744,744,744,227
20230802,094100,69241100,747,744,747,744,1954
20230802,094000,67786934,744,747,747,744,5434
20230802,093900,63735841,747,749,749,747,1390
20230802,093800,62696122,749,751,751,747,17
20230802,093700,62683381,748,748,751,748,1265
20230802,093600,61736471,753,747,753,747,8857
20230802,093500,55080492,748,748,748,747,107
20230802,093400,55000458,747,747,747,747,80
20230802,093300,54940698,747,747,748,747,180
20230802,093200,54806099,747,747,747,744,562
20230802,093100,54386801,747,745,749,745,10542
20230802,093000,46503620,746,744,746,744,1334
20230802,092900,45511120,744,744,744,744,205
20230802,092800,45358600,746,745,746,745,1640
20230802,092700,44136799,745,744,745,743,4969
20230802,092600,40440512,744,744,744,744,0
20230802,092500,40440512,744,744,744,744,26
20230802,092400,40421168,744,744,744,744,0
20230802,092300,40421168,744,745,745,744,109
20230802,092200,40339971,745,745,745,745,21
20230802,092100,40324326,745,746,746,745,1057
20230802,092000,39536809,746,745,746,745,2476
20230802,091900,37691661,745,745,745,745,213
20230802,091800,37532976,745,743,745,743,13371
20230802,091700,27581715,742,741,742,741,11845
20230802,091600,18800205,741,740,741,740,982
20230802,091500,18073510,740,740,740,740,2819
20230802,091400,15987450,740,740,740,740,165
20230802,091300,15865350,741,741,741,741,123
20230802,091200,15774207,741,739,741,739,356
20230802,091100,15510801,739,736,739,735,2421
20230802,091000,13731104,735,736,736,735,181
20230802,090900,13598012,734,734,734,734,0
20230802,090800,13598012,734,735,735,734,1558
20230802,090700,12454436,734,737,737,734,799
20230802,090600,11866289,738,738,738,738,685
20230802,090500,11360759,740,740,740,740,200
20230802,090400,11212759,740,740,740,740,92
20230802,090300,11144679,740,740,740,740,0
20230802,090200,11144679,740,740,740,740,243
20230802,090100,10964859,740,737,740,737,5450
20230802,090000,6935180,737,741,742,737,9323