KissMeData/043200/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191400,81215694,762,762,762,762,2127
20230809,191300,81215694,762,762,762,762,0
20230809,191200,81215694,762,762,762,762,0
20230809,191100,81215694,762,762,762,762,0
20230809,191000,81215694,762,762,762,762,0
20230809,190900,81215694,762,762,762,762,0
20230809,190800,81215694,762,762,762,762,0
20230809,190700,81215694,762,762,762,762,0
20230809,190600,81215694,762,762,762,762,0
20230809,190500,81215694,762,762,762,762,0
20230809,190400,81215694,762,762,762,762,0
20230809,190300,81215694,762,762,762,762,0
20230809,190200,81215694,762,762,762,762,0
20230809,190100,81215694,762,762,762,762,0
20230809,190000,81215694,762,762,762,762,0
20230809,185900,81215694,762,762,762,762,0
20230809,185800,81215694,762,762,762,762,0
20230809,185700,81215694,762,762,762,762,0
20230809,185600,81215694,762,762,762,762,0
20230809,185500,81215694,762,762,762,762,0
20230809,185400,81215694,762,762,762,762,0
20230809,185300,81215694,762,762,762,762,0
20230809,185200,81215694,762,762,762,762,0
20230809,185100,81215694,762,762,762,762,0
20230809,185000,81215694,762,762,762,762,0
20230809,184900,81215694,762,762,762,762,0
20230809,184800,81215694,762,762,762,762,0
20230809,184700,81215694,762,762,762,762,0
20230809,184600,81215694,762,762,762,762,0
20230809,184500,81215694,762,762,762,762,0
20230809,184400,81215694,762,762,762,762,2127
20230809,184300,81215694,762,762,762,762,0
20230809,184200,81215694,762,762,762,762,0
20230809,184100,81215694,762,762,762,762,0
20230809,184000,81215694,762,762,762,762,0
20230809,183900,81215694,762,762,762,762,0
20230809,183800,81215694,762,762,762,762,0
20230809,183700,81215694,762,762,762,762,0
20230809,183600,81215694,762,762,762,762,0
20230809,183500,81215694,762,762,762,762,0
20230809,183400,81215694,762,762,762,762,0
20230809,183300,81215694,762,762,762,762,0
20230809,183200,81215694,762,762,762,762,0
20230809,183100,81215694,762,762,762,762,0
20230809,183000,81215694,762,762,762,762,0
20230809,182900,81215694,762,762,762,762,0
20230809,182800,81215694,762,762,762,762,0
20230809,182700,81215694,762,762,762,762,0
20230809,182600,81215694,762,762,762,762,0
20230809,182500,81215694,762,762,762,762,0
20230809,182400,81215694,762,762,762,762,0
20230809,182300,81215694,762,762,762,762,0
20230809,182200,81215694,762,762,762,762,0
20230809,182100,81215694,762,762,762,762,0
20230809,182000,81215694,762,762,762,762,0
20230809,181900,81215694,762,762,762,762,0
20230809,181800,81215694,762,762,762,762,0
20230809,181700,81215694,762,762,762,762,0
20230809,181600,81215694,762,762,762,762,0
20230809,181500,81215694,762,762,762,762,0
20230809,181400,81215694,762,762,762,762,2127
20230809,181300,81215694,762,762,762,762,0
20230809,181200,81215694,762,762,762,762,0
20230809,181100,81215694,762,762,762,762,0
20230809,181000,81215694,762,762,762,762,0
20230809,180900,81215694,762,762,762,762,0
20230809,180800,81215694,762,762,762,762,0
20230809,180700,81215694,762,762,762,762,0
20230809,180600,81215694,762,762,762,762,0
20230809,180500,81215694,762,762,762,762,0
20230809,180400,81215694,762,762,762,762,0
20230809,180300,81215694,762,762,762,762,0
20230809,180200,81215694,762,762,762,762,0
20230809,180100,81215694,762,762,762,762,0
20230809,180000,81215694,762,762,762,762,0
20230809,175900,81215694,762,762,762,762,0
20230809,175800,81215694,762,762,762,762,0
20230809,175700,81215694,762,762,762,762,0
20230809,175600,81215694,762,762,762,762,0
20230809,175500,81215694,762,762,762,762,0
20230809,175400,81215694,762,762,762,762,0
20230809,175300,81215694,762,762,762,762,0
20230809,175200,81215694,762,762,762,762,0
20230809,175100,81215694,762,762,762,762,0
20230809,175000,81215694,762,762,762,762,0
20230809,174900,81215694,762,762,762,762,0
20230809,174800,81215694,762,762,762,762,0
20230809,174700,81215694,762,762,762,762,0
20230809,174600,81215694,762,762,762,762,0
20230809,174500,81215694,762,762,762,762,0
20230809,174400,81215694,762,762,762,762,2127
20230809,174300,81215694,762,762,762,762,0
20230809,174200,81215694,762,762,762,762,0
20230809,174100,81215694,762,762,762,762,0
20230809,174000,81215694,762,762,762,762,0
20230809,173900,81215694,762,762,762,762,0
20230809,173800,81215694,762,762,762,762,0
20230809,173700,81215694,762,762,762,762,0
20230809,173600,81215694,762,762,762,762,0
20230809,173500,81215694,762,762,762,762,0
20230809,173400,81215694,762,762,762,762,0
20230809,173300,81215694,762,762,762,762,0
20230809,173200,81215694,762,762,762,762,0
20230809,173100,81215694,762,762,762,762,0
20230809,173000,81215694,762,762,762,762,0
20230809,172900,81215694,762,762,762,762,0
20230809,172800,81215694,762,762,762,762,0
20230809,172700,81215694,762,762,762,762,0
20230809,172600,81215694,762,762,762,762,0
20230809,172500,81215694,762,762,762,762,0
20230809,172400,81215694,762,762,762,762,0
20230809,172300,81215694,762,762,762,762,0
20230809,172200,81215694,762,762,762,762,0
20230809,172100,81215694,762,762,762,762,0
20230809,172000,81215694,762,762,762,762,0
20230809,171900,81215694,762,762,762,762,0
20230809,171800,81215694,762,762,762,762,0
20230809,171700,81215694,762,762,762,762,0
20230809,171600,81215694,762,762,762,762,0
20230809,171500,81215694,762,762,762,762,0
20230809,171400,81215694,762,762,762,762,2127
20230809,171300,81215694,762,762,762,762,0
20230809,171200,81215694,762,762,762,762,0
20230809,171100,81215694,762,762,762,762,0
20230809,171000,81215694,762,762,762,762,0
20230809,170900,81215694,762,762,762,762,0
20230809,170800,81215694,762,762,762,762,0
20230809,170700,81215694,762,762,762,762,0
20230809,170600,81215694,762,762,762,762,0
20230809,170500,81215694,762,762,762,762,0
20230809,170400,81215694,762,762,762,762,0
20230809,170300,81215694,762,762,762,762,0
20230809,170200,81215694,762,762,762,762,0
20230809,170100,81215694,762,762,762,762,0
20230809,170000,81215694,762,762,762,762,0
20230809,165900,81215694,762,762,762,762,0
20230809,165800,81215694,762,762,762,762,0
20230809,165700,81215694,762,762,762,762,0
20230809,165600,81215694,762,762,762,762,0
20230809,165500,81215694,762,762,762,762,0
20230809,165400,81215694,762,762,762,762,0
20230809,165300,81215694,762,762,762,762,0
20230809,165200,81215694,762,762,762,762,0
20230809,165100,81215694,762,762,762,762,0
20230809,165000,81215694,762,762,762,762,0
20230809,164900,81215694,762,762,762,762,0
20230809,164800,81215694,762,762,762,762,0
20230809,164700,81215694,762,762,762,762,0
20230809,164600,81215694,762,762,762,762,0
20230809,164500,81215694,762,762,762,762,0
20230809,164400,81215694,762,762,762,762,2127
20230809,164300,81215694,762,762,762,762,0
20230809,164200,81215694,762,762,762,762,0
20230809,164100,81215694,762,762,762,762,0
20230809,164000,81215694,762,762,762,762,0
20230809,163900,81215694,762,762,762,762,0
20230809,163800,81215694,762,762,762,762,0
20230809,163700,81215694,762,762,762,762,0
20230809,163600,81215694,762,762,762,762,0
20230809,163500,81215694,762,762,762,762,0
20230809,163400,81215694,762,762,762,762,0
20230809,163300,81215694,762,762,762,762,0
20230809,163200,81215694,762,762,762,762,0
20230809,163100,81215694,762,762,762,762,0
20230809,163000,81215694,762,762,762,762,0
20230809,162900,81215694,762,762,762,762,0
20230809,162800,81215694,762,762,762,762,0
20230809,162700,81215694,762,762,762,762,0
20230809,162600,81215694,762,762,762,762,0
20230809,162500,81215694,762,762,762,762,0
20230809,162400,81215694,762,762,762,762,0
20230809,162300,81215694,762,762,762,762,0
20230809,162200,81215694,762,762,762,762,0
20230809,162100,81215694,762,762,762,762,0
20230809,162000,81215694,762,762,762,762,0
20230809,161900,81215694,762,762,762,762,0
20230809,161800,81215694,762,762,762,762,0
20230809,161700,81215694,762,762,762,762,0
20230809,161600,81215694,762,762,762,762,0
20230809,161500,81215694,762,762,762,762,0
20230809,161400,81215694,762,762,762,762,2127
20230809,161300,81215694,762,762,762,762,0
20230809,161200,81215694,762,762,762,762,0
20230809,161100,81215694,762,762,762,762,0
20230809,161000,81215694,762,762,762,762,0
20230809,160900,81215694,762,762,762,762,0
20230809,160800,81215694,762,762,762,762,0
20230809,160700,81215694,762,762,762,762,0
20230809,160600,81215694,762,762,762,762,0
20230809,160500,81215694,762,762,762,762,0
20230809,160400,81215694,762,762,762,762,0
20230809,160300,81215694,762,762,762,762,0
20230809,160200,81215694,762,762,762,762,0
20230809,160100,81215694,762,762,762,762,0
20230809,160000,81215694,762,762,762,762,0
20230809,155900,81215694,762,762,762,762,0
20230809,155800,81215694,762,762,762,762,0
20230809,155700,81215694,762,762,762,762,0
20230809,155600,81215694,762,762,762,762,0
20230809,155500,81215694,762,762,762,762,0
20230809,155400,81215694,762,762,762,762,0
20230809,155300,81215694,762,762,762,762,0
20230809,155200,81215694,762,762,762,762,0
20230809,155100,81215694,762,762,762,762,0
20230809,155000,81215694,762,762,762,762,0
20230809,154900,81215694,762,762,762,762,0
20230809,154800,81215694,762,762,762,762,0
20230809,154700,81215694,762,762,762,762,0
20230809,154600,81215694,762,762,762,762,0
20230809,154500,81215694,762,762,762,762,0
20230809,154400,81215694,762,762,762,762,2127
20230809,154300,81215694,762,762,762,762,0
20230809,154200,81215694,762,762,762,762,0
20230809,154100,81215694,762,762,762,762,0
20230809,154000,81215694,762,762,762,762,0
20230809,153900,81215694,762,762,762,762,0
20230809,153800,81215694,762,762,762,762,0
20230809,153700,81215694,762,762,762,762,0
20230809,153600,81215694,762,762,762,762,0
20230809,153500,81215694,762,762,762,762,0
20230809,153400,81215694,762,762,762,762,0
20230809,153300,81215694,762,762,762,762,0
20230809,153200,81215694,762,762,762,762,0
20230809,153100,81215694,762,762,762,762,0
20230809,153000,81215694,762,762,762,762,2127
20230809,152900,79594920,769,769,769,769,0
20230809,152800,79594920,769,769,769,769,0
20230809,152700,79594920,769,769,769,769,0
20230809,152600,79594920,769,769,769,769,0
20230809,152500,79594920,769,769,769,769,0
20230809,152400,79594920,769,769,769,769,0
20230809,152300,79594920,769,769,769,769,0
20230809,152200,79594920,769,769,769,769,0
20230809,152100,79594920,769,769,769,769,0
20230809,152000,79594920,769,769,769,769,0
20230809,151900,79594920,769,769,769,769,0
20230809,151800,79594920,769,769,769,769,0
20230809,151700,79594920,769,769,769,769,337
20230809,151600,79335767,769,769,769,769,0
20230809,151500,79335767,769,769,769,769,173
20230809,151400,79202730,774,774,774,774,0
20230809,151300,79202730,774,774,774,774,0
20230809,151200,79202730,774,774,774,774,0
20230809,151100,79202730,774,774,774,774,1
20230809,151000,79201956,774,774,774,774,0
20230809,150900,79201956,774,774,774,774,1
20230809,150800,79201182,768,768,768,768,0
20230809,150700,79201182,768,768,768,768,0
20230809,150600,79201182,768,772,772,768,1000
20230809,150500,78431618,774,774,774,774,0
20230809,150400,78431618,774,774,774,774,0
20230809,150300,78431618,774,774,774,774,0
20230809,150200,78431618,774,774,774,774,1
20230809,150100,78430844,774,774,774,774,0
20230809,150000,78430844,774,774,774,774,10
20230809,145900,78423104,774,774,774,774,0
20230809,145800,78423104,774,774,774,774,0
20230809,145700,78423104,774,774,774,774,0
20230809,145600,78423104,774,774,774,774,0
20230809,145500,78423104,774,774,774,774,409
20230809,145400,78106538,774,774,774,774,0
20230809,145300,78106538,774,774,774,774,1
20230809,145200,78105764,774,774,774,774,0
20230809,145100,78105764,774,774,774,774,0
20230809,145000,78105764,774,774,774,774,0
20230809,144900,78105764,774,774,774,774,0
20230809,144800,78105764,774,774,774,774,0
20230809,144700,78105764,774,774,774,774,700
20230809,144600,77563964,772,772,772,772,27
20230809,144500,77543120,772,772,772,772,29
20230809,144400,77520732,770,770,770,770,0
20230809,144300,77520732,770,770,770,770,0
20230809,144200,77520732,770,770,770,770,0
20230809,144100,77520732,770,770,770,770,0
20230809,144000,77520732,770,770,770,770,0
20230809,143900,77520732,770,770,770,770,671
20230809,143800,77004062,768,768,768,768,0
20230809,143700,77004062,768,768,768,768,50
20230809,143600,76965662,770,770,770,770,0
20230809,143500,76965662,770,770,770,770,0
20230809,143400,76965662,770,770,770,770,27
20230809,143300,76944872,770,770,770,770,0
20230809,143200,76944872,770,770,770,770,2000
20230809,143100,75404872,768,768,768,768,0
20230809,143000,75404872,768,768,768,768,0
20230809,142900,75404872,768,769,770,768,2001
20230809,142800,73864317,768,768,768,768,0
20230809,142700,73864317,768,768,768,768,195
20230809,142600,73714557,768,768,768,768,0
20230809,142500,73714557,768,769,769,768,22
20230809,142400,73697659,770,770,770,770,0
20230809,142300,73697659,770,770,770,770,0
20230809,142200,73697659,770,770,770,770,254
20230809,142100,73502079,770,770,770,770,0
20230809,142000,73502079,770,770,770,770,1
20230809,141900,73501309,768,768,768,768,0
20230809,141800,73501309,768,768,768,768,0
20230809,141700,73501309,768,768,768,768,300
20230809,141600,73270909,768,768,768,768,0
20230809,141500,73270909,768,768,768,768,566
20230809,141400,72836221,768,768,768,768,0
20230809,141300,72836221,768,768,768,768,0
20230809,141200,72836221,768,768,768,768,1
20230809,141100,72835453,767,767,767,767,0
20230809,141000,72835453,767,763,767,760,707
20230809,140900,72297613,765,767,767,765,929
20230809,140800,71585995,768,770,770,768,437
20230809,140700,71249684,768,772,772,768,272
20230809,140600,71040590,772,774,774,772,534
20230809,140500,70628274,771,771,771,771,30
20230809,140400,70605144,768,768,768,768,0
20230809,140300,70605144,768,768,768,768,0
20230809,140200,70605144,768,768,768,768,0
20230809,140100,70605144,768,768,768,768,0
20230809,140000,70605144,768,768,768,768,0
20230809,135900,70605144,768,768,768,768,0
20230809,135800,70605144,768,771,771,768,2314
20230809,135700,68827537,771,771,771,771,677
20230809,135600,68305570,771,774,774,771,161
20230809,135500,68180959,774,774,774,774,175
20230809,135400,68045509,774,774,774,774,25
20230809,135300,68026159,774,774,774,774,0
20230809,135200,68026159,774,774,774,774,100
20230809,135100,67948759,774,774,774,774,100
20230809,135000,67871359,773,773,773,773,0
20230809,134900,67871359,773,773,773,773,0
20230809,134800,67871359,773,770,773,770,975
20230809,134700,67119784,768,769,769,768,300
20230809,134600,66889334,770,770,770,770,0
20230809,134500,66889334,770,770,770,770,153
20230809,134400,66771524,770,776,776,770,515
20230809,134300,66373303,768,766,783,766,8904
20230809,134200,59546851,739,739,739,739,0
20230809,134100,59546851,739,785,785,739,9797
20230809,134000,52073779,786,786,786,786,0
20230809,133900,52073779,786,786,786,786,1
20230809,133800,52072993,786,786,786,786,0
20230809,133700,52072993,786,786,786,786,0
20230809,133600,52072993,786,786,786,786,0
20230809,133500,52072993,786,786,786,786,638
20230809,133400,51571525,786,786,786,786,0
20230809,133300,51571525,786,786,786,786,200
20230809,133200,51414325,786,786,786,786,0
20230809,133100,51414325,786,786,786,786,1
20230809,133000,51413539,786,786,786,786,6
20230809,132900,51408823,786,786,786,786,0
20230809,132800,51408823,786,786,786,786,0
20230809,132700,51408823,786,786,786,786,50
20230809,132600,51369523,786,786,786,786,0
20230809,132500,51369523,786,786,786,786,76
20230809,132400,51309787,785,785,785,785,0
20230809,132300,51309787,785,785,785,785,0
20230809,132200,51309787,785,785,785,785,0
20230809,132100,51309787,785,785,785,785,0
20230809,132000,51309787,785,787,787,785,1001
20230809,131900,50522796,787,787,787,787,14
20230809,131800,50511778,787,786,787,786,806
20230809,131700,49878162,786,786,786,786,0
20230809,131600,49878162,786,786,786,786,0
20230809,131500,49878162,786,786,786,786,0
20230809,131400,49878162,786,786,786,786,0
20230809,131300,49878162,786,786,786,786,0
20230809,131200,49878162,786,786,786,786,0
20230809,131100,49878162,786,786,786,786,63
20230809,131000,49828644,786,786,786,786,0
20230809,130900,49828644,786,786,786,786,510
20230809,130800,49427784,786,786,786,786,0
20230809,130700,49427784,786,786,786,786,0
20230809,130600,49427784,786,786,786,786,1
20230809,130500,49426998,781,781,781,781,0
20230809,130400,49426998,781,781,781,781,0
20230809,130300,49426998,781,781,781,781,0
20230809,130200,49426998,781,781,781,781,0
20230809,130100,49426998,781,781,781,781,0
20230809,130000,49426998,781,781,781,781,0
20230809,125900,49426998,781,781,781,781,0
20230809,125800,49426998,781,782,782,781,1000
20230809,125700,48645991,781,781,781,781,0
20230809,125600,48645991,781,781,781,781,0
20230809,125500,48645991,781,781,781,781,0
20230809,125400,48645991,781,781,781,781,0
20230809,125300,48645991,781,781,781,781,0
20230809,125200,48645991,781,781,781,781,0
20230809,125100,48645991,781,781,781,781,0
20230809,125000,48645991,781,781,781,781,0
20230809,124900,48645991,781,783,783,781,143
20230809,124800,48534206,784,784,784,784,0
20230809,124700,48534206,784,784,784,784,0
20230809,124600,48534206,784,785,785,784,758
20230809,124500,47939717,785,785,785,785,3000
20230809,124400,45584717,785,785,785,785,0
20230809,124300,45584717,785,785,785,785,2
20230809,124200,45583147,791,791,791,791,0
20230809,124100,45583147,791,791,791,791,0
20230809,124000,45583147,791,791,791,791,0
20230809,123900,45583147,791,790,791,790,4953
20230809,123800,41670166,790,790,790,790,0
20230809,123700,41670166,790,790,790,790,240
20230809,123600,41480566,790,789,790,789,4000
20230809,123500,38321502,790,790,790,790,0
20230809,123400,38321502,790,785,790,785,350
20230809,123300,38046682,784,784,784,784,0
20230809,123200,38046682,784,784,784,784,0
20230809,123100,38046682,784,784,784,784,469
20230809,123000,37678986,784,784,784,784,0
20230809,122900,37678986,784,784,784,784,0
20230809,122800,37678986,784,784,784,784,0
20230809,122700,37678986,784,784,784,784,0
20230809,122600,37678986,784,784,784,784,0
20230809,122500,37678986,784,784,784,784,0
20230809,122400,37678986,784,784,784,784,1
20230809,122300,37678202,789,789,789,789,0
20230809,122200,37678202,789,789,789,789,1
20230809,122100,37677413,789,789,789,789,0
20230809,122000,37677413,789,789,789,789,0
20230809,121900,37677413,789,789,789,789,0
20230809,121800,37677413,789,789,789,789,0
20230809,121700,37677413,789,789,789,789,0
20230809,121600,37677413,789,789,789,789,1
20230809,121500,37676624,789,789,789,789,2
20230809,121400,37675046,790,790,790,790,0
20230809,121300,37675046,790,782,790,782,2000
20230809,121200,36102291,781,782,782,781,146
20230809,121100,35988120,783,783,783,783,0
20230809,121000,35988120,783,783,783,783,0
20230809,120900,35988120,783,783,783,783,0
20230809,120800,35988120,783,783,783,783,0
20230809,120700,35988120,783,783,783,783,0
20230809,120600,35988120,783,783,783,783,0
20230809,120500,35988120,783,783,783,783,192
20230809,120400,35837784,783,783,783,783,0
20230809,120300,35837784,783,783,783,783,0
20230809,120200,35837784,783,783,783,783,0
20230809,120100,35837784,783,783,783,783,0
20230809,120000,35837784,783,783,783,783,0
20230809,115900,35837784,783,783,783,783,0
20230809,115800,35837784,783,783,783,783,0
20230809,115700,35837784,783,783,783,783,0
20230809,115600,35837784,783,783,783,783,0
20230809,115500,35837784,783,783,783,783,0
20230809,115400,35837784,783,783,783,783,0
20230809,115300,35837784,783,783,783,783,10
20230809,115200,35829954,783,783,783,783,41
20230809,115100,35797851,783,783,783,783,0
20230809,115000,35797851,783,783,783,783,0
20230809,114900,35797851,783,783,783,783,0
20230809,114800,35797851,783,783,783,783,1
20230809,114700,35797068,783,783,783,783,0
20230809,114600,35797068,783,783,783,783,0
20230809,114500,35797068,783,783,783,783,0
20230809,114400,35797068,783,783,783,783,20
20230809,114300,35781408,782,782,782,782,0
20230809,114200,35781408,782,782,782,782,0
20230809,114100,35781408,782,782,782,782,0
20230809,114000,35781408,782,782,782,782,0
20230809,113900,35781408,782,782,782,782,0
20230809,113800,35781408,782,782,782,782,0
20230809,113700,35781408,782,782,782,782,0
20230809,113600,35781408,782,782,782,782,0
20230809,113500,35781408,782,782,782,782,0
20230809,113400,35781408,782,782,782,782,0
20230809,113300,35781408,782,782,782,782,0
20230809,113200,35781408,782,782,782,782,0
20230809,113100,35781408,782,783,783,782,187
20230809,113000,35635148,784,784,784,784,113
20230809,112900,35546556,784,784,784,784,0
20230809,112800,35546556,784,784,784,784,0
20230809,112700,35546556,784,784,784,784,0
20230809,112600,35546556,784,784,784,784,0
20230809,112500,35546556,784,784,784,784,0
20230809,112400,35546556,784,784,784,784,0
20230809,112300,35546556,784,784,784,784,18
20230809,112200,35532444,785,785,785,785,571
20230809,112100,35084209,785,785,785,785,0
20230809,112000,35084209,785,785,785,785,0
20230809,111900,35084209,785,785,785,785,0
20230809,111800,35084209,785,785,785,785,0
20230809,111700,35084209,785,785,785,785,157
20230809,111600,34960964,790,790,790,790,0
20230809,111500,34960964,790,790,790,790,0
20230809,111400,34960964,790,790,790,790,0
20230809,111300,34960964,790,790,790,790,130
20230809,111200,34858264,785,785,785,785,2
20230809,111100,34856694,786,786,786,786,0
20230809,111000,34856694,786,786,786,786,0
20230809,110900,34856694,786,786,786,786,0
20230809,110800,34856694,786,786,786,786,0
20230809,110700,34856694,786,786,786,786,0
20230809,110600,34856694,786,786,786,786,0
20230809,110500,34856694,786,786,786,786,0
20230809,110400,34856694,786,786,786,786,0
20230809,110300,34856694,786,786,786,786,0
20230809,110200,34856694,786,786,786,786,0
20230809,110100,34856694,786,786,786,786,0
20230809,110000,34856694,786,786,786,786,0
20230809,105900,34856694,786,788,788,786,1813
20230809,105800,33428488,789,789,789,789,0
20230809,105700,33428488,789,789,789,789,0
20230809,105600,33428488,789,789,789,789,0
20230809,105500,33428488,789,790,790,789,65
20230809,105400,33377140,790,790,790,790,21
20230809,105300,33360550,790,790,790,790,0
20230809,105200,33360550,790,790,790,790,7
20230809,105100,33355020,789,789,789,789,1
20230809,105000,33354231,788,788,788,788,783
20230809,104900,32737227,788,788,788,788,118
20230809,104800,32644243,788,788,788,788,5
20230809,104700,32640303,788,788,788,788,0
20230809,104600,32640303,788,788,788,788,0
20230809,104500,32640303,788,788,788,788,0
20230809,104400,32640303,788,788,788,788,0
20230809,104300,32640303,788,788,788,788,0
20230809,104200,32640303,788,790,790,788,500
20230809,104100,32246055,792,792,792,792,0
20230809,104000,32246055,792,792,792,792,0
20230809,103900,32246055,792,792,792,792,422
20230809,103800,31911831,792,792,792,792,200
20230809,103700,31753431,790,790,790,790,78
20230809,103600,31691811,791,791,791,791,0
20230809,103500,31691811,791,791,791,791,0
20230809,103400,31691811,791,789,791,789,2991
20230809,103300,29326042,789,789,789,789,0
20230809,103200,29326042,789,789,789,789,0
20230809,103100,29326042,789,789,789,789,0
20230809,103000,29326042,789,789,789,789,0
20230809,102900,29326042,789,789,789,789,0
20230809,102800,29326042,789,789,789,789,0
20230809,102700,29326042,789,789,789,789,1671
20230809,102600,28007623,789,789,789,789,0
20230809,102500,28007623,789,789,789,789,0
20230809,102400,28007623,789,789,789,789,10
20230809,102300,27999733,791,791,791,791,1050
20230809,102200,27169183,791,791,791,791,0
20230809,102100,27169183,791,791,791,791,0
20230809,102000,27169183,791,791,791,791,0
20230809,101900,27169183,791,791,791,791,0
20230809,101800,27169183,791,791,791,791,223
20230809,101700,26992790,791,791,791,791,247
20230809,101600,26797413,791,791,791,791,500
20230809,101500,26401913,791,791,791,791,500
20230809,101400,26006413,789,789,789,789,0
20230809,101300,26006413,789,789,789,789,0
20230809,101200,26006413,789,789,789,789,0
20230809,101100,26006413,789,789,789,789,1
20230809,101000,26005624,791,791,791,791,200
20230809,100900,25847424,792,792,792,792,0
20230809,100800,25847424,792,792,792,792,0
20230809,100700,25847424,792,792,792,792,0
20230809,100600,25847424,792,792,792,792,0
20230809,100500,25847424,792,792,792,792,0
20230809,100400,25847424,792,792,792,792,1206
20230809,100300,24892272,790,790,790,790,0
20230809,100200,24892272,790,790,790,790,128
20230809,100100,24791152,792,792,792,792,12
20230809,100000,24781648,792,792,792,792,0
20230809,095900,24781648,792,790,792,790,410
20230809,095800,24456948,790,790,790,790,0
20230809,095700,24456948,790,790,790,790,0
20230809,095600,24456948,790,790,790,790,500
20230809,095500,24061948,790,790,790,790,0
20230809,095400,24061948,790,790,790,790,501
20230809,095300,23666158,790,790,790,790,0
20230809,095200,23666158,790,792,792,790,677
20230809,095100,23131128,792,790,792,790,27
20230809,095000,23109790,792,792,792,792,0
20230809,094900,23109790,792,792,792,792,0
20230809,094800,23109790,792,792,792,792,0
20230809,094700,23109790,792,792,792,792,0
20230809,094600,23109790,792,792,792,792,0
20230809,094500,23109790,792,792,792,792,0
20230809,094400,23109790,792,789,792,789,392
20230809,094300,22800202,789,789,789,789,0
20230809,094200,22800202,789,789,789,789,0
20230809,094100,22800202,789,789,789,789,0
20230809,094000,22800202,789,789,789,789,0
20230809,093900,22800202,789,789,789,789,0
20230809,093800,22800202,789,789,789,789,2
20230809,093700,22798624,795,795,795,795,5
20230809,093600,22794649,795,795,795,795,1
20230809,093500,22793854,795,795,795,795,2
20230809,093400,22792264,792,792,792,792,1281
20230809,093300,21777712,788,792,792,788,266
20230809,093200,21568040,792,788,792,788,96
20230809,093100,21492380,788,788,788,788,6
20230809,093000,21487652,794,795,795,794,201
20230809,092900,21327858,789,789,789,789,1
20230809,092800,21327069,797,797,797,797,0
20230809,092700,21327069,797,789,797,789,6404
20230809,092600,16223101,797,792,797,792,2000
20230809,092500,14632709,785,785,785,785,0
20230809,092400,14632709,785,787,787,785,197
20230809,092300,14478031,789,796,796,789,51
20230809,092200,14437442,790,798,798,790,745
20230809,092100,13845428,798,782,798,781,5934
20230809,092000,9195768,782,782,782,781,2058
20230809,091900,7588412,781,781,781,781,0
20230809,091800,7588412,781,781,781,781,821
20230809,091700,6947211,781,781,781,781,0
20230809,091600,6947211,781,781,781,781,100
20230809,091500,6869111,781,781,781,781,0
20230809,091400,6869111,781,781,781,781,0
20230809,091300,6869111,781,781,781,781,100
20230809,091200,6791011,781,781,781,781,3813
20230809,091100,3813058,781,781,781,781,20
20230809,091000,3797438,781,781,781,781,6
20230809,090900,3792752,782,782,782,782,0
20230809,090800,3792752,782,782,782,782,1
20230809,090700,3791970,782,775,782,775,4200
20230809,090600,511174,775,775,775,775,0
20230809,090500,511174,775,775,775,775,0
20230809,090400,511174,775,775,775,775,0
20230809,090300,511174,775,775,775,775,0
20230809,090200,511174,775,775,775,775,0
20230809,090100,511174,775,775,775,774,403
20230809,090000,198952,774,770,774,770,258