KissMeData/083640/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194000,101641165,584,584,584,584,4654
20230807,193900,101641165,584,584,584,584,0
20230807,193800,101641165,584,584,584,584,0
20230807,193700,101641165,584,584,584,584,0
20230807,193600,101641165,584,584,584,584,0
20230807,193500,101641165,584,584,584,584,0
20230807,193400,101641165,584,584,584,584,0
20230807,193300,101641165,584,584,584,584,0
20230807,193200,101641165,584,584,584,584,0
20230807,193100,101641165,584,584,584,584,0
20230807,193000,101641165,584,584,584,584,0
20230807,192900,101641165,584,584,584,584,0
20230807,192800,101641165,584,584,584,584,0
20230807,192700,101641165,584,584,584,584,0
20230807,192600,101641165,584,584,584,584,0
20230807,192500,101641165,584,584,584,584,0
20230807,192400,101641165,584,584,584,584,0
20230807,192300,101641165,584,584,584,584,0
20230807,192200,101641165,584,584,584,584,0
20230807,192100,101641165,584,584,584,584,0
20230807,192000,101641165,584,584,584,584,0
20230807,191900,101641165,584,584,584,584,0
20230807,191800,101641165,584,584,584,584,0
20230807,191700,101641165,584,584,584,584,0
20230807,191600,101641165,584,584,584,584,0
20230807,191500,101641165,584,584,584,584,0
20230807,191400,101641165,584,584,584,584,0
20230807,191300,101641165,584,584,584,584,0
20230807,191200,101641165,584,584,584,584,0
20230807,191100,101641165,584,584,584,584,0
20230807,191000,101641165,584,584,584,584,4654
20230807,190900,101641165,584,584,584,584,0
20230807,190800,101641165,584,584,584,584,0
20230807,190700,101641165,584,584,584,584,0
20230807,190600,101641165,584,584,584,584,0
20230807,190500,101641165,584,584,584,584,0
20230807,190400,101641165,584,584,584,584,0
20230807,190300,101641165,584,584,584,584,0
20230807,190200,101641165,584,584,584,584,0
20230807,190100,101641165,584,584,584,584,0
20230807,190000,101641165,584,584,584,584,0
20230807,185900,101641165,584,584,584,584,0
20230807,185800,101641165,584,584,584,584,0
20230807,185700,101641165,584,584,584,584,0
20230807,185600,101641165,584,584,584,584,0
20230807,185500,101641165,584,584,584,584,0
20230807,185400,101641165,584,584,584,584,0
20230807,185300,101641165,584,584,584,584,0
20230807,185200,101641165,584,584,584,584,0
20230807,185100,101641165,584,584,584,584,0
20230807,185000,101641165,584,584,584,584,0
20230807,184900,101641165,584,584,584,584,0
20230807,184800,101641165,584,584,584,584,0
20230807,184700,101641165,584,584,584,584,0
20230807,184600,101641165,584,584,584,584,0
20230807,184500,101641165,584,584,584,584,0
20230807,184400,101641165,584,584,584,584,0
20230807,184300,101641165,584,584,584,584,0
20230807,184200,101641165,584,584,584,584,0
20230807,184100,101641165,584,584,584,584,0
20230807,184000,101641165,584,584,584,584,4654
20230807,183900,101641165,584,584,584,584,0
20230807,183800,101641165,584,584,584,584,0
20230807,183700,101641165,584,584,584,584,0
20230807,183600,101641165,584,584,584,584,0
20230807,183500,101641165,584,584,584,584,0
20230807,183400,101641165,584,584,584,584,0
20230807,183300,101641165,584,584,584,584,0
20230807,183200,101641165,584,584,584,584,0
20230807,183100,101641165,584,584,584,584,0
20230807,183000,101641165,584,584,584,584,0
20230807,182900,101641165,584,584,584,584,0
20230807,182800,101641165,584,584,584,584,0
20230807,182700,101641165,584,584,584,584,0
20230807,182600,101641165,584,584,584,584,0
20230807,182500,101641165,584,584,584,584,0
20230807,182400,101641165,584,584,584,584,0
20230807,182300,101641165,584,584,584,584,0
20230807,182200,101641165,584,584,584,584,0
20230807,182100,101641165,584,584,584,584,0
20230807,182000,101641165,584,584,584,584,0
20230807,181900,101641165,584,584,584,584,0
20230807,181800,101641165,584,584,584,584,0
20230807,181700,101641165,584,584,584,584,0
20230807,181600,101641165,584,584,584,584,0
20230807,181500,101641165,584,584,584,584,0
20230807,181400,101641165,584,584,584,584,0
20230807,181300,101641165,584,584,584,584,0
20230807,181200,101641165,584,584,584,584,0
20230807,181100,101641165,584,584,584,584,0
20230807,181000,101641165,584,584,584,584,4654
20230807,180900,101641165,584,584,584,584,0
20230807,180800,101641165,584,584,584,584,0
20230807,180700,101641165,584,584,584,584,0
20230807,180600,101641165,584,584,584,584,0
20230807,180500,101641165,584,584,584,584,0
20230807,180400,101641165,584,584,584,584,0
20230807,180300,101641165,584,584,584,584,0
20230807,180200,101641165,584,584,584,584,0
20230807,180100,101641165,584,584,584,584,0
20230807,180000,101641165,584,584,584,584,0
20230807,175900,101641165,584,584,584,584,0
20230807,175800,101641165,584,584,584,584,0
20230807,175700,101641165,584,584,584,584,0
20230807,175600,101641165,584,584,584,584,0
20230807,175500,101641165,584,584,584,584,0
20230807,175400,101641165,584,584,584,584,0
20230807,175300,101641165,584,584,584,584,0
20230807,175200,101641165,584,584,584,584,0
20230807,175100,101641165,584,584,584,584,0
20230807,175000,101641165,584,584,584,584,0
20230807,174900,101641165,584,584,584,584,0
20230807,174800,101641165,584,584,584,584,0
20230807,174700,101641165,584,584,584,584,0
20230807,174600,101641165,584,584,584,584,0
20230807,174500,101641165,584,584,584,584,0
20230807,174400,101641165,584,584,584,584,0
20230807,174300,101641165,584,584,584,584,0
20230807,174200,101641165,584,584,584,584,0
20230807,174100,101641165,584,584,584,584,0
20230807,174000,101641165,584,584,584,584,4654
20230807,173900,101641165,584,584,584,584,0
20230807,173800,101641165,584,584,584,584,0
20230807,173700,101641165,584,584,584,584,0
20230807,173600,101641165,584,584,584,584,0
20230807,173500,101641165,584,584,584,584,0
20230807,173400,101641165,584,584,584,584,0
20230807,173300,101641165,584,584,584,584,0
20230807,173200,101641165,584,584,584,584,0
20230807,173100,101641165,584,584,584,584,0
20230807,173000,101641165,584,584,584,584,0
20230807,172900,101641165,584,584,584,584,0
20230807,172800,101641165,584,584,584,584,0
20230807,172700,101641165,584,584,584,584,0
20230807,172600,101641165,584,584,584,584,0
20230807,172500,101641165,584,584,584,584,0
20230807,172400,101641165,584,584,584,584,0
20230807,172300,101641165,584,584,584,584,0
20230807,172200,101641165,584,584,584,584,0
20230807,172100,101641165,584,584,584,584,0
20230807,172000,101641165,584,584,584,584,0
20230807,171900,101641165,584,584,584,584,0
20230807,171800,101641165,584,584,584,584,0
20230807,171700,101641165,584,584,584,584,0
20230807,171600,101641165,584,584,584,584,0
20230807,171500,101641165,584,584,584,584,0
20230807,171400,101641165,584,584,584,584,0
20230807,171300,101641165,584,584,584,584,0
20230807,171200,101641165,584,584,584,584,0
20230807,171100,101641165,584,584,584,584,0
20230807,171000,101641165,584,584,584,584,4654
20230807,170900,101641165,584,584,584,584,0
20230807,170800,101641165,584,584,584,584,0
20230807,170700,101641165,584,584,584,584,0
20230807,170600,101641165,584,584,584,584,0
20230807,170500,101641165,584,584,584,584,0
20230807,170400,101641165,584,584,584,584,0
20230807,170300,101641165,584,584,584,584,0
20230807,170200,101641165,584,584,584,584,0
20230807,170100,101641165,584,584,584,584,0
20230807,170000,101641165,584,584,584,584,0
20230807,165900,101641165,584,584,584,584,0
20230807,165800,101641165,584,584,584,584,0
20230807,165700,101641165,584,584,584,584,0
20230807,165600,101641165,584,584,584,584,0
20230807,165500,101641165,584,584,584,584,0
20230807,165400,101641165,584,584,584,584,0
20230807,165300,101641165,584,584,584,584,0
20230807,165200,101641165,584,584,584,584,0
20230807,165100,101641165,584,584,584,584,0
20230807,165000,101641165,584,584,584,584,0
20230807,164900,101641165,584,584,584,584,0
20230807,164800,101641165,584,584,584,584,0
20230807,164700,101641165,584,584,584,584,0
20230807,164600,101641165,584,584,584,584,0
20230807,164500,101641165,584,584,584,584,0
20230807,164400,101641165,584,584,584,584,0
20230807,164300,101641165,584,584,584,584,0
20230807,164200,101641165,584,584,584,584,0
20230807,164100,101641165,584,584,584,584,0
20230807,164000,101641165,584,584,584,584,4654
20230807,163900,101641165,584,584,584,584,0
20230807,163800,101641165,584,584,584,584,0
20230807,163700,101641165,584,584,584,584,0
20230807,163600,101641165,584,584,584,584,0
20230807,163500,101641165,584,584,584,584,0
20230807,163400,101641165,584,584,584,584,0
20230807,163300,101641165,584,584,584,584,0
20230807,163200,101641165,584,584,584,584,0
20230807,163100,101641165,584,584,584,584,0
20230807,163000,101641165,584,584,584,584,0
20230807,162900,101641165,584,584,584,584,0
20230807,162800,101641165,584,584,584,584,0
20230807,162700,101641165,584,584,584,584,0
20230807,162600,101641165,584,584,584,584,0
20230807,162500,101641165,584,584,584,584,0
20230807,162400,101641165,584,584,584,584,0
20230807,162300,101641165,584,584,584,584,0
20230807,162200,101641165,584,584,584,584,0
20230807,162100,101641165,584,584,584,584,0
20230807,162000,101641165,584,584,584,584,0
20230807,161900,101641165,584,584,584,584,0
20230807,161800,101641165,584,584,584,584,0
20230807,161700,101641165,584,584,584,584,0
20230807,161600,101641165,584,584,584,584,0
20230807,161500,101641165,584,584,584,584,0
20230807,161400,101641165,584,584,584,584,0
20230807,161300,101641165,584,584,584,584,0
20230807,161200,101641165,584,584,584,584,0
20230807,161100,101641165,584,584,584,584,0
20230807,161000,101641165,584,584,584,584,4654
20230807,160900,101641165,584,584,584,584,0
20230807,160800,101641165,584,584,584,584,0
20230807,160700,101641165,584,584,584,584,0
20230807,160600,101641165,584,584,584,584,0
20230807,160500,101641165,584,584,584,584,0
20230807,160400,101641165,584,584,584,584,0
20230807,160300,101641165,584,584,584,584,0
20230807,160200,101641165,584,584,584,584,0
20230807,160100,101641165,584,584,584,584,0
20230807,160000,101641165,584,584,584,584,0
20230807,155900,101641165,584,584,584,584,0
20230807,155800,101641165,584,584,584,584,0
20230807,155700,101641165,584,584,584,584,0
20230807,155600,101641165,584,584,584,584,0
20230807,155500,101641165,584,584,584,584,0
20230807,155400,101641165,584,584,584,584,0
20230807,155300,101641165,584,584,584,584,0
20230807,155200,101641165,584,584,584,584,0
20230807,155100,101641165,584,584,584,584,0
20230807,155000,101641165,584,584,584,584,0
20230807,154900,101641165,584,584,584,584,0
20230807,154800,101641165,584,584,584,584,0
20230807,154700,101641165,584,584,584,584,0
20230807,154600,101641165,584,584,584,584,0
20230807,154500,101641165,584,584,584,584,0
20230807,154400,101641165,584,584,584,584,0
20230807,154300,101641165,584,584,584,584,0
20230807,154200,101641165,584,584,584,584,0
20230807,154100,101641165,584,584,584,584,0
20230807,154000,101641165,584,584,584,584,4654
20230807,153900,101641165,584,584,584,584,0
20230807,153800,101641165,584,584,584,584,0
20230807,153700,101641165,584,584,584,584,0
20230807,153600,101641165,584,584,584,584,0
20230807,153500,101641165,584,584,584,584,0
20230807,153400,101641165,584,584,584,584,0
20230807,153300,101641165,584,584,584,584,0
20230807,153200,101641165,584,584,584,584,0
20230807,153100,101641165,584,584,584,584,0
20230807,153000,101641165,584,584,584,584,4654
20230807,152900,98923229,581,581,581,581,0
20230807,152800,98923229,581,581,581,581,0
20230807,152700,98923229,581,581,581,581,0
20230807,152600,98923229,581,581,581,581,0
20230807,152500,98923229,581,581,581,581,0
20230807,152400,98923229,581,581,581,581,0
20230807,152300,98923229,581,581,581,581,0
20230807,152200,98923229,581,581,581,581,0
20230807,152100,98923229,581,581,581,581,0
20230807,152000,98923229,581,581,581,581,0
20230807,151900,98923229,581,581,583,580,3028
20230807,151800,97162527,581,580,581,580,1523
20230807,151700,96279177,580,580,580,580,1271
20230807,151600,95541997,580,580,580,580,31
20230807,151500,95524017,580,580,580,580,10
20230807,151400,95518217,580,580,580,579,65
20230807,151300,95480518,580,580,580,579,1177
20230807,151200,94797868,580,580,580,580,90
20230807,151100,94745668,580,580,580,580,926
20230807,151000,94208588,580,580,580,580,2001
20230807,150900,93048008,579,579,579,579,0
20230807,150800,93048008,579,579,580,578,204
20230807,150700,92929892,580,580,580,580,3
20230807,150600,92928152,579,580,580,579,5012
20230807,150500,90026192,580,580,580,580,9
20230807,150400,90020972,580,580,580,580,2913
20230807,150300,88331432,579,579,579,579,375
20230807,150200,88114307,579,578,579,578,1027
20230807,150100,87519676,579,579,579,579,100
20230807,150000,87461776,580,579,580,579,93
20230807,145900,87407928,579,578,579,578,2
20230807,145800,87406771,580,578,580,578,2
20230807,145700,87405613,580,579,580,578,7406
20230807,145600,83123734,579,579,580,579,1042
20230807,145500,82520415,579,579,579,578,1424
20230807,145400,81696782,579,579,579,579,400
20230807,145300,81465182,579,578,579,578,151
20230807,145200,81377903,578,578,578,578,0
20230807,145100,81377903,578,578,578,578,2
20230807,145000,81376747,578,578,578,578,0
20230807,144900,81376747,578,578,578,578,1
20230807,144800,81376169,577,577,577,577,0
20230807,144700,81376169,577,577,577,577,1
20230807,144600,81375592,578,578,578,578,0
20230807,144500,81375592,578,578,578,578,40
20230807,144400,81352472,578,578,578,578,6
20230807,144300,81349004,577,577,577,577,56
20230807,144200,81316692,576,576,576,576,0
20230807,144100,81316692,576,576,576,576,0
20230807,144000,81316692,576,576,576,576,0
20230807,143900,81316692,576,576,576,576,0
20230807,143800,81316692,576,576,576,576,0
20230807,143700,81316692,576,576,576,576,500
20230807,143600,81028692,575,575,575,575,0
20230807,143500,81028692,575,578,578,575,651
20230807,143400,80654307,578,578,578,578,0
20230807,143300,80654307,578,578,578,578,452
20230807,143200,80393051,576,576,576,576,0
20230807,143100,80393051,576,576,576,576,1000
20230807,143000,79817051,575,575,575,575,0
20230807,142900,79817051,575,575,575,575,1
20230807,142800,79816476,575,575,575,575,0
20230807,142700,79816476,575,575,575,575,0
20230807,142600,79816476,575,575,575,575,0
20230807,142500,79816476,575,575,575,575,0
20230807,142400,79816476,575,575,575,575,0
20230807,142300,79816476,575,575,575,575,0
20230807,142200,79816476,575,575,575,575,0
20230807,142100,79816476,575,575,575,575,0
20230807,142000,79816476,575,575,575,575,0
20230807,141900,79816476,575,575,575,575,1
20230807,141800,79815901,577,577,577,577,0
20230807,141700,79815901,577,577,577,577,2
20230807,141600,79814747,575,575,575,575,1
20230807,141500,79814172,578,578,578,578,0
20230807,141400,79814172,578,577,578,577,10
20230807,141300,79808397,576,576,576,576,0
20230807,141200,79808397,576,576,576,576,200
20230807,141100,79693197,578,578,578,578,0
20230807,141000,79693197,578,577,578,577,7
20230807,140900,79689156,575,578,578,575,131
20230807,140800,79613441,578,578,578,578,1
20230807,140700,79612863,578,578,578,578,1
20230807,140600,79612285,578,577,578,577,18
20230807,140500,79601897,577,577,577,577,0
20230807,140400,79601897,577,574,577,574,2
20230807,140300,79600746,578,578,578,578,0
20230807,140200,79600746,578,578,578,578,0
20230807,140100,79600746,578,578,578,574,5
20230807,140000,79597862,574,575,575,574,8584
20230807,135900,74666775,578,578,578,578,12
20230807,135800,74659839,578,578,578,578,0
20230807,135700,74659839,578,578,578,578,0
20230807,135600,74659839,578,577,578,577,2
20230807,135500,74658684,575,575,575,575,2
20230807,135400,74657534,575,575,575,575,1
20230807,135300,74656959,577,575,577,575,617
20230807,135200,74300952,578,578,578,578,0
20230807,135100,74300952,578,578,578,578,0
20230807,135000,74300952,578,578,578,578,0
20230807,134900,74300952,578,578,578,578,0
20230807,134800,74300952,578,575,578,575,2
20230807,134700,74299799,578,578,578,578,0
20230807,134600,74299799,578,578,578,578,1
20230807,134500,74299221,576,576,576,576,158
20230807,134400,74208213,576,576,576,576,731
20230807,134300,73787157,577,577,577,577,357
20230807,134200,73581168,577,577,577,577,1
20230807,134100,73580591,578,578,578,578,0
20230807,134000,73580591,578,578,578,578,0
20230807,133900,73580591,578,578,578,578,1
20230807,133800,73580013,577,577,577,577,1
20230807,133700,73579436,578,578,578,578,0
20230807,133600,73579436,578,578,578,578,100
20230807,133500,73521636,579,579,579,579,0
20230807,133400,73521636,579,579,579,579,0
20230807,133300,73521636,579,579,579,579,0
20230807,133200,73521636,579,579,579,579,0
20230807,133100,73521636,579,579,579,579,173
20230807,133000,73421469,579,579,579,579,248
20230807,132900,73277877,579,579,579,579,16
20230807,132800,73268613,579,579,579,579,1
20230807,132700,73268034,576,576,576,576,0
20230807,132600,73268034,576,576,576,576,0
20230807,132500,73268034,576,576,576,576,100
20230807,132400,73210434,576,576,576,576,301
20230807,132300,73037058,579,579,579,579,6
20230807,132200,73033584,576,576,576,576,1000
20230807,132100,72457584,578,576,578,576,501
20230807,132000,72169006,576,576,576,576,0
20230807,131900,72169006,576,576,576,576,1
20230807,131800,72168430,577,577,577,577,8754
20230807,131700,67117372,577,577,577,577,0
20230807,131600,67117372,577,577,577,577,1
20230807,131500,67116795,577,577,577,577,11
20230807,131400,67110448,576,576,576,576,3
20230807,131300,67108720,576,576,576,576,0
20230807,131200,67108720,576,576,576,576,0
20230807,131100,67108720,576,576,576,576,0
20230807,131000,67108720,576,578,578,576,35
20230807,130900,67088496,575,579,579,575,2103
20230807,130800,65870864,581,579,581,579,22
20230807,130700,65858122,579,581,581,579,3
20230807,130600,65856381,576,578,578,576,3364
20230807,130500,63916501,578,579,579,578,181
20230807,130400,63811703,579,579,579,579,0
20230807,130300,63811703,579,579,579,579,0
20230807,130200,63811703,579,579,579,579,4
20230807,130100,63809387,581,581,581,581,50
20230807,130000,63780337,581,580,581,580,15
20230807,125900,63771634,577,580,580,577,4
20230807,125800,63769320,577,577,577,577,0
20230807,125700,63769320,577,578,578,577,2
20230807,125600,63768165,580,581,581,580,24
20230807,125500,63754223,581,581,581,581,4
20230807,125400,63751899,581,577,581,577,22
20230807,125300,63739121,581,578,581,578,11143
20230807,125200,57298464,581,578,581,577,968
20230807,125100,56739528,577,580,580,577,181
20230807,125000,56634551,581,581,581,581,0
20230807,124900,56634551,581,581,581,581,0
20230807,124800,56634551,581,581,581,581,0
20230807,124700,56634551,581,581,581,581,2
20230807,124600,56633389,580,580,580,580,0
20230807,124500,56633389,580,580,580,580,2
20230807,124400,56632229,580,580,580,580,0
20230807,124300,56632229,580,581,581,580,4
20230807,124200,56629908,580,580,580,580,10
20230807,124100,56624108,580,581,581,580,28
20230807,124000,56607847,581,581,581,581,10
20230807,123900,56602037,580,581,581,580,11
20230807,123800,56595656,580,580,580,580,0
20230807,123700,56595656,580,580,580,580,0
20230807,123600,56595656,580,579,581,579,595
20230807,123500,56250456,575,578,578,575,2768
20230807,123400,54651223,578,578,578,578,0
20230807,123300,54651223,578,578,578,578,1
20230807,123200,54650645,580,580,580,580,128
20230807,123100,54576405,580,580,580,580,0
20230807,123000,54576405,580,580,580,580,2001
20230807,122900,53415825,581,581,581,581,1
20230807,122800,53415244,580,580,580,580,0
20230807,122700,53415244,580,580,580,580,0
20230807,122600,53415244,580,580,580,580,0
20230807,122500,53415244,580,580,580,580,0
20230807,122400,53415244,580,580,580,579,991
20230807,122300,52840465,580,580,580,580,100
20230807,122200,52782465,580,580,580,580,0
20230807,122100,52782465,580,581,581,580,235
20230807,122000,52646030,581,581,581,581,7
20230807,121900,52641963,581,581,581,581,0
20230807,121800,52641963,581,581,581,581,0
20230807,121700,52641963,581,581,581,581,2
20230807,121600,52640801,581,581,581,581,560
20230807,121500,52315441,581,581,581,581,1
20230807,121400,52314860,580,580,580,580,34
20230807,121300,52295140,579,579,579,579,0
20230807,121200,52295140,579,579,579,579,0
20230807,121100,52295140,579,580,580,579,2500
20230807,121000,50847140,580,580,580,580,185
20230807,120900,50739840,580,580,580,580,0
20230807,120800,50739840,580,580,580,580,0
20230807,120700,50739840,580,577,580,577,2226
20230807,120600,49450906,577,575,578,575,3158
20230807,120500,47625673,576,577,577,576,290
20230807,120400,47458344,577,577,577,577,0
20230807,120300,47458344,577,577,577,577,1019
20230807,120200,46870381,577,577,577,577,200
20230807,120100,46754981,577,577,577,577,231
20230807,120000,46621694,577,576,577,576,300
20230807,115900,46448790,575,576,577,575,231
20230807,115800,46315926,576,576,576,576,6
20230807,115700,46312470,576,576,576,576,100
20230807,115600,46254870,576,576,576,576,0
20230807,115500,46254870,576,576,576,576,0
20230807,115400,46254870,576,576,576,576,0
20230807,115300,46254870,576,576,576,576,1
20230807,115200,46254294,573,573,573,573,0
20230807,115100,46254294,573,575,575,573,11
20230807,115000,46247972,574,574,574,574,500
20230807,114900,45960972,574,574,574,574,0
20230807,114800,45960972,574,574,574,574,0
20230807,114700,45960972,574,575,575,574,8
20230807,114600,45956373,575,575,575,575,1656
20230807,114500,45004173,575,575,575,575,10
20230807,114400,44998423,574,575,575,574,2850
20230807,114300,43361720,575,575,575,575,1
20230807,114200,43361145,576,576,576,576,905
20230807,114100,42839865,576,576,576,576,0
20230807,114000,42839865,576,576,576,576,0
20230807,113900,42839865,576,576,576,576,25
20230807,113800,42825465,576,576,576,576,0
20230807,113700,42825465,576,576,576,576,1
20230807,113600,42824889,578,578,578,578,0
20230807,113500,42824889,578,578,578,578,1
20230807,113400,42824311,576,576,576,576,0
20230807,113300,42824311,576,576,576,576,0
20230807,113200,42824311,576,576,576,576,2
20230807,113100,42823159,577,577,577,577,0
20230807,113000,42823159,577,577,577,577,0
20230807,112900,42823159,577,577,577,577,1
20230807,112800,42822582,576,576,576,576,0
20230807,112700,42822582,576,576,576,576,20
20230807,112600,42811062,577,577,577,576,3
20230807,112500,42809332,577,577,577,576,201
20230807,112400,42693356,577,577,577,577,300
20230807,112300,42520256,577,577,577,577,210
20230807,112200,42399086,577,578,578,577,815
20230807,112100,41928806,578,578,578,578,101
20230807,112000,41870428,577,577,577,577,1
20230807,111900,41869851,578,578,579,578,1045
20230807,111800,41265807,578,578,578,578,971
20230807,111700,40704569,578,578,578,578,1
20230807,111600,40703991,577,577,577,577,0
20230807,111500,40703991,577,577,577,577,0
20230807,111400,40703991,577,578,578,577,3505
20230807,111300,38678152,579,579,579,579,0
20230807,111200,38678152,579,579,579,579,0
20230807,111100,38678152,579,579,579,579,0
20230807,111000,38678152,579,579,579,579,0
20230807,110900,38678152,579,579,579,579,0
20230807,110800,38678152,579,579,579,579,0
20230807,110700,38678152,579,578,579,578,3
20230807,110600,38676417,579,579,579,579,0
20230807,110500,38676417,579,579,579,579,0
20230807,110400,38676417,579,577,579,577,48
20230807,110300,38648717,577,577,577,577,16
20230807,110200,38639485,576,576,576,576,60
20230807,110100,38604925,576,577,578,576,613
20230807,110000,38251248,576,576,576,576,1006
20230807,105900,37671792,576,576,576,576,60
20230807,105800,37637232,576,576,576,576,91
20230807,105700,37584816,576,576,576,576,128
20230807,105600,37511088,576,576,576,576,74
20230807,105500,37468464,576,576,576,576,123
20230807,105400,37397616,576,576,576,576,6
20230807,105300,37394160,576,576,576,576,1
20230807,105200,37393584,575,575,575,575,0
20230807,105100,37393584,575,575,575,575,0
20230807,105000,37393584,575,575,575,575,0
20230807,104900,37393584,575,575,575,575,0
20230807,104800,37393584,575,575,575,575,20
20230807,104700,37382084,576,576,576,576,0
20230807,104600,37382084,576,575,576,572,337
20230807,104500,37189313,572,572,572,572,6
20230807,104400,37185881,572,572,572,572,7
20230807,104300,37181877,573,573,573,573,165
20230807,104200,37087332,574,574,574,574,26
20230807,104100,37072408,574,574,574,574,0
20230807,104000,37072408,574,574,574,574,0
20230807,103900,37072408,574,574,574,574,14
20230807,103800,37064372,575,575,575,575,20
20230807,103700,37052872,575,576,576,575,6
20230807,103600,37049419,576,576,576,576,20
20230807,103500,37037899,576,576,576,576,1
20230807,103400,37037323,576,576,576,576,0
20230807,103300,37037323,576,576,576,576,0
20230807,103200,37037323,576,576,576,576,0
20230807,103100,37037323,576,576,576,576,0
20230807,103000,37037323,576,574,576,574,11
20230807,102900,37031007,574,574,574,574,10
20230807,102800,37025267,574,574,574,574,1
20230807,102700,37024693,574,573,574,573,7065
20230807,102600,32976383,573,574,574,573,1102
20230807,102500,32343836,572,572,572,572,0
20230807,102400,32343836,572,572,572,572,0
20230807,102300,32343836,572,574,574,572,1036
20230807,102200,31751178,572,572,572,572,0
20230807,102100,31751178,572,573,573,572,11
20230807,102000,31744876,572,573,573,572,11
20230807,101900,31738574,573,573,574,572,447
20230807,101800,31482012,574,573,574,572,2518
20230807,101700,30036689,572,572,572,572,0
20230807,101600,30036689,572,572,572,572,0
20230807,101500,30036689,572,572,572,572,0
20230807,101400,30036689,572,572,572,572,1
20230807,101300,30036117,572,572,572,572,3
20230807,101200,30034401,572,572,572,572,0
20230807,101100,30034401,572,572,572,572,1
20230807,101000,30033829,574,574,574,574,0
20230807,100900,30033829,574,574,574,574,1
20230807,100800,30033255,571,571,571,571,0
20230807,100700,30033255,571,572,572,571,465
20230807,100600,29767682,571,571,571,571,0
20230807,100500,29767682,571,571,572,571,1054
20230807,100400,29165847,571,576,576,571,551
20230807,100300,28851010,572,575,576,572,93
20230807,100200,28797550,576,576,576,576,1
20230807,100100,28796974,574,574,574,574,0
20230807,100000,28796974,574,574,574,574,0
20230807,095900,28796974,574,575,576,574,11
20230807,095800,28790647,574,575,576,571,1011
20230807,095700,28212397,576,575,576,575,107
20230807,095600,28150871,575,572,575,572,2
20230807,095500,28149724,575,575,575,575,0
20230807,095400,28149724,575,574,575,572,11
20230807,095300,28143409,572,572,572,572,2
20230807,095200,28142265,574,570,574,570,7
20230807,095100,28138260,574,574,575,570,5642
20230807,095000,24917403,571,573,574,570,107
20230807,094900,24856092,573,573,574,573,2354
20230807,094800,23507249,574,574,575,573,2404
20230807,094700,22129652,573,573,573,573,4
20230807,094600,22127360,573,573,573,573,2420
20230807,094500,20740700,572,572,572,572,0
20230807,094400,20740700,572,572,572,572,10
20230807,094300,20734980,570,572,572,570,10
20230807,094200,20729262,571,571,571,571,2148
20230807,094100,19502754,571,571,571,570,7
20230807,094000,19498759,570,570,570,570,0
20230807,093900,19498759,570,571,571,570,492
20230807,093800,19217829,571,573,573,571,444
20230807,093700,18963421,575,575,575,575,28
20230807,093600,18947321,573,576,576,573,2
20230807,093500,18946172,576,576,576,573,5
20230807,093400,18943298,577,575,577,575,15
20230807,093300,18934667,573,574,575,573,123
20230807,093200,18863967,574,574,574,573,102
20230807,093100,18805420,574,574,574,574,1
20230807,093000,18804846,573,574,574,573,2
20230807,092900,18803699,573,573,573,573,181
20230807,092800,18699986,573,573,573,573,0
20230807,092700,18699986,573,573,573,573,0
20230807,092600,18699986,573,573,573,573,0
20230807,092500,18699986,573,575,577,572,631
20230807,092400,18336057,572,573,573,572,1568
20230807,092300,17439014,572,573,573,572,3
20230807,092200,17437296,572,572,572,572,1
20230807,092100,17436724,572,574,575,571,126
20230807,092000,17364294,571,572,572,570,2600
20230807,091900,15880989,574,574,574,574,1
20230807,091800,15880415,571,571,571,571,0
20230807,091700,15880415,571,571,574,571,21
20230807,091600,15868367,574,574,574,574,23
20230807,091500,15855165,570,570,570,570,0
20230807,091400,15855165,570,570,570,570,0
20230807,091300,15855165,570,570,570,570,1240
20230807,091200,15148365,570,573,575,570,22
20230807,091100,15135743,570,573,575,570,123
20230807,091000,15065553,570,573,573,570,2
20230807,090900,15064410,569,569,569,569,60
20230807,090800,15030270,569,571,571,569,1441
20230807,090700,14207481,569,569,569,569,0
20230807,090600,14207481,569,569,569,569,0
20230807,090500,14207481,569,571,571,569,3370
20230807,090400,12285982,571,572,572,571,788
20230807,090300,11835247,572,572,572,572,0
20230807,090200,11835247,572,575,575,572,218
20230807,090100,11709900,572,575,575,572,170
20230807,090000,11612156,572,576,576,572,18990