KissMeData/083640/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193600,343671173,607,607,607,607,2712
20230810,193500,343671173,607,607,607,607,0
20230810,193400,343671173,607,607,607,607,0
20230810,193300,343671173,607,607,607,607,0
20230810,193200,343671173,607,607,607,607,0
20230810,193100,343671173,607,607,607,607,0
20230810,193000,343671173,607,607,607,607,0
20230810,192900,343671173,607,607,607,607,0
20230810,192800,343671173,607,607,607,607,0
20230810,192700,343671173,607,607,607,607,0
20230810,192600,343671173,607,607,607,607,0
20230810,192500,343671173,607,607,607,607,0
20230810,192400,343671173,607,607,607,607,0
20230810,192300,343671173,607,607,607,607,0
20230810,192200,343671173,607,607,607,607,0
20230810,192100,343671173,607,607,607,607,0
20230810,192000,343671173,607,607,607,607,0
20230810,191900,343671173,607,607,607,607,0
20230810,191800,343671173,607,607,607,607,0
20230810,191700,343671173,607,607,607,607,0
20230810,191600,343671173,607,607,607,607,0
20230810,191500,343671173,607,607,607,607,0
20230810,191400,343671173,607,607,607,607,0
20230810,191300,343671173,607,607,607,607,0
20230810,191200,343671173,607,607,607,607,0
20230810,191100,343671173,607,607,607,607,0
20230810,191000,343671173,607,607,607,607,0
20230810,190900,343671173,607,607,607,607,0
20230810,190800,343671173,607,607,607,607,0
20230810,190700,343671173,607,607,607,607,0
20230810,190600,343671173,607,607,607,607,2712
20230810,190500,343671173,607,607,607,607,0
20230810,190400,343671173,607,607,607,607,0
20230810,190300,343671173,607,607,607,607,0
20230810,190200,343671173,607,607,607,607,0
20230810,190100,343671173,607,607,607,607,0
20230810,190000,343671173,607,607,607,607,0
20230810,185900,343671173,607,607,607,607,0
20230810,185800,343671173,607,607,607,607,0
20230810,185700,343671173,607,607,607,607,0
20230810,185600,343671173,607,607,607,607,0
20230810,185500,343671173,607,607,607,607,0
20230810,185400,343671173,607,607,607,607,0
20230810,185300,343671173,607,607,607,607,0
20230810,185200,343671173,607,607,607,607,0
20230810,185100,343671173,607,607,607,607,0
20230810,185000,343671173,607,607,607,607,0
20230810,184900,343671173,607,607,607,607,0
20230810,184800,343671173,607,607,607,607,0
20230810,184700,343671173,607,607,607,607,0
20230810,184600,343671173,607,607,607,607,0
20230810,184500,343671173,607,607,607,607,0
20230810,184400,343671173,607,607,607,607,0
20230810,184300,343671173,607,607,607,607,0
20230810,184200,343671173,607,607,607,607,0
20230810,184100,343671173,607,607,607,607,0
20230810,184000,343671173,607,607,607,607,0
20230810,183900,343671173,607,607,607,607,0
20230810,183800,343671173,607,607,607,607,0
20230810,183700,343671173,607,607,607,607,0
20230810,183600,343671173,607,607,607,607,2712
20230810,183500,343671173,607,607,607,607,0
20230810,183400,343671173,607,607,607,607,0
20230810,183300,343671173,607,607,607,607,0
20230810,183200,343671173,607,607,607,607,0
20230810,183100,343671173,607,607,607,607,0
20230810,183000,343671173,607,607,607,607,0
20230810,182900,343671173,607,607,607,607,0
20230810,182800,343671173,607,607,607,607,0
20230810,182700,343671173,607,607,607,607,0
20230810,182600,343671173,607,607,607,607,0
20230810,182500,343671173,607,607,607,607,0
20230810,182400,343671173,607,607,607,607,0
20230810,182300,343671173,607,607,607,607,0
20230810,182200,343671173,607,607,607,607,0
20230810,182100,343671173,607,607,607,607,0
20230810,182000,343671173,607,607,607,607,0
20230810,181900,343671173,607,607,607,607,0
20230810,181800,343671173,607,607,607,607,0
20230810,181700,343671173,607,607,607,607,0
20230810,181600,343671173,607,607,607,607,0
20230810,181500,343671173,607,607,607,607,0
20230810,181400,343671173,607,607,607,607,0
20230810,181300,343671173,607,607,607,607,0
20230810,181200,343671173,607,607,607,607,0
20230810,181100,343671173,607,607,607,607,0
20230810,181000,343671173,607,607,607,607,0
20230810,180900,343671173,607,607,607,607,0
20230810,180800,343671173,607,607,607,607,0
20230810,180700,343671173,607,607,607,607,0
20230810,180600,343671173,607,607,607,607,2712
20230810,180500,343671173,607,607,607,607,0
20230810,180400,343671173,607,607,607,607,0
20230810,180300,343671173,607,607,607,607,0
20230810,180200,343671173,607,607,607,607,0
20230810,180100,343671173,607,607,607,607,0
20230810,180000,343671173,607,607,607,607,0
20230810,175900,343671173,607,607,607,607,0
20230810,175800,343671173,607,607,607,607,0
20230810,175700,343671173,607,607,607,607,0
20230810,175600,343671173,607,607,607,607,0
20230810,175500,343671173,607,607,607,607,0
20230810,175400,343671173,607,607,607,607,0
20230810,175300,343671173,607,607,607,607,0
20230810,175200,343671173,607,607,607,607,0
20230810,175100,343671173,607,607,607,607,0
20230810,175000,343671173,607,607,607,607,0
20230810,174900,343671173,607,607,607,607,0
20230810,174800,343671173,607,607,607,607,0
20230810,174700,343671173,607,607,607,607,0
20230810,174600,343671173,607,607,607,607,0
20230810,174500,343671173,607,607,607,607,0
20230810,174400,343671173,607,607,607,607,0
20230810,174300,343671173,607,607,607,607,0
20230810,174200,343671173,607,607,607,607,0
20230810,174100,343671173,607,607,607,607,0
20230810,174000,343671173,607,607,607,607,0
20230810,173900,343671173,607,607,607,607,0
20230810,173800,343671173,607,607,607,607,0
20230810,173700,343671173,607,607,607,607,0
20230810,173600,343671173,607,607,607,607,2712
20230810,173500,343671173,607,607,607,607,0
20230810,173400,343671173,607,607,607,607,0
20230810,173300,343671173,607,607,607,607,0
20230810,173200,343671173,607,607,607,607,0
20230810,173100,343671173,607,607,607,607,0
20230810,173000,343671173,607,607,607,607,0
20230810,172900,343671173,607,607,607,607,0
20230810,172800,343671173,607,607,607,607,0
20230810,172700,343671173,607,607,607,607,0
20230810,172600,343671173,607,607,607,607,0
20230810,172500,343671173,607,607,607,607,0
20230810,172400,343671173,607,607,607,607,0
20230810,172300,343671173,607,607,607,607,0
20230810,172200,343671173,607,607,607,607,0
20230810,172100,343671173,607,607,607,607,0
20230810,172000,343671173,607,607,607,607,0
20230810,171900,343671173,607,607,607,607,0
20230810,171800,343671173,607,607,607,607,0
20230810,171700,343671173,607,607,607,607,0
20230810,171600,343671173,607,607,607,607,0
20230810,171500,343671173,607,607,607,607,0
20230810,171400,343671173,607,607,607,607,0
20230810,171300,343671173,607,607,607,607,0
20230810,171200,343671173,607,607,607,607,0
20230810,171100,343671173,607,607,607,607,0
20230810,171000,343671173,607,607,607,607,0
20230810,170900,343671173,607,607,607,607,0
20230810,170800,343671173,607,607,607,607,0
20230810,170700,343671173,607,607,607,607,0
20230810,170600,343671173,607,607,607,607,2712
20230810,170500,343671173,607,607,607,607,0
20230810,170400,343671173,607,607,607,607,0
20230810,170300,343671173,607,607,607,607,0
20230810,170200,343671173,607,607,607,607,0
20230810,170100,343671173,607,607,607,607,0
20230810,170000,343671173,607,607,607,607,0
20230810,165900,343671173,607,607,607,607,0
20230810,165800,343671173,607,607,607,607,0
20230810,165700,343671173,607,607,607,607,0
20230810,165600,343671173,607,607,607,607,0
20230810,165500,343671173,607,607,607,607,0
20230810,165400,343671173,607,607,607,607,0
20230810,165300,343671173,607,607,607,607,0
20230810,165200,343671173,607,607,607,607,0
20230810,165100,343671173,607,607,607,607,0
20230810,165000,343671173,607,607,607,607,0
20230810,164900,343671173,607,607,607,607,0
20230810,164800,343671173,607,607,607,607,0
20230810,164700,343671173,607,607,607,607,0
20230810,164600,343671173,607,607,607,607,0
20230810,164500,343671173,607,607,607,607,0
20230810,164400,343671173,607,607,607,607,0
20230810,164300,343671173,607,607,607,607,0
20230810,164200,343671173,607,607,607,607,0
20230810,164100,343671173,607,607,607,607,0
20230810,164000,343671173,607,607,607,607,0
20230810,163900,343671173,607,607,607,607,0
20230810,163800,343671173,607,607,607,607,0
20230810,163700,343671173,607,607,607,607,0
20230810,163600,343671173,607,607,607,607,2712
20230810,163500,343671173,607,607,607,607,0
20230810,163400,343671173,607,607,607,607,0
20230810,163300,343671173,607,607,607,607,0
20230810,163200,343671173,607,607,607,607,0
20230810,163100,343671173,607,607,607,607,0
20230810,163000,343671173,607,607,607,607,0
20230810,162900,343671173,607,607,607,607,0
20230810,162800,343671173,607,607,607,607,0
20230810,162700,343671173,607,607,607,607,0
20230810,162600,343671173,607,607,607,607,0
20230810,162500,343671173,607,607,607,607,0
20230810,162400,343671173,607,607,607,607,0
20230810,162300,343671173,607,607,607,607,0
20230810,162200,343671173,607,607,607,607,0
20230810,162100,343671173,607,607,607,607,0
20230810,162000,343671173,607,607,607,607,0
20230810,161900,343671173,607,607,607,607,0
20230810,161800,343671173,607,607,607,607,0
20230810,161700,343671173,607,607,607,607,0
20230810,161600,343671173,607,607,607,607,0
20230810,161500,343671173,607,607,607,607,0
20230810,161400,343671173,607,607,607,607,0
20230810,161300,343671173,607,607,607,607,0
20230810,161200,343671173,607,607,607,607,0
20230810,161100,343671173,607,607,607,607,0
20230810,161000,343671173,607,607,607,607,0
20230810,160900,343671173,607,607,607,607,0
20230810,160800,343671173,607,607,607,607,0
20230810,160700,343671173,607,607,607,607,0
20230810,160600,343671173,607,607,607,607,2712
20230810,160500,343671173,607,607,607,607,0
20230810,160400,343671173,607,607,607,607,0
20230810,160300,343671173,607,607,607,607,0
20230810,160200,343671173,607,607,607,607,0
20230810,160100,343671173,607,607,607,607,0
20230810,160000,343671173,607,607,607,607,0
20230810,155900,343671173,607,607,607,607,0
20230810,155800,343671173,607,607,607,607,0
20230810,155700,343671173,607,607,607,607,0
20230810,155600,343671173,607,607,607,607,0
20230810,155500,343671173,607,607,607,607,0
20230810,155400,343671173,607,607,607,607,0
20230810,155300,343671173,607,607,607,607,0
20230810,155200,343671173,607,607,607,607,0
20230810,155100,343671173,607,607,607,607,0
20230810,155000,343671173,607,607,607,607,0
20230810,154900,343671173,607,607,607,607,0
20230810,154800,343671173,607,607,607,607,0
20230810,154700,343671173,607,607,607,607,0
20230810,154600,343671173,607,607,607,607,0
20230810,154500,343671173,607,607,607,607,0
20230810,154400,343671173,607,607,607,607,0
20230810,154300,343671173,607,607,607,607,0
20230810,154200,343671173,607,607,607,607,0
20230810,154100,343671173,607,607,607,607,0
20230810,154000,343671173,607,607,607,607,0
20230810,153900,343671173,607,607,607,607,0
20230810,153800,343671173,607,607,607,607,0
20230810,153700,343671173,607,607,607,607,0
20230810,153600,343671173,607,607,607,607,2712
20230810,153500,343671173,607,607,607,607,0
20230810,153400,343671173,607,607,607,607,0
20230810,153300,343671173,607,607,607,607,0
20230810,153200,343671173,607,607,607,607,0
20230810,153100,343671173,607,607,607,607,0
20230810,153000,343671173,607,607,607,607,2712
20230810,152900,342024989,607,607,607,607,0
20230810,152800,342024989,607,607,607,607,0
20230810,152700,342024989,607,607,607,607,0
20230810,152600,342024989,607,607,607,607,0
20230810,152500,342024989,607,607,607,607,0
20230810,152400,342024989,607,607,607,607,0
20230810,152300,342024989,607,607,607,607,0
20230810,152200,342024989,607,607,607,607,0
20230810,152100,342024989,607,607,607,607,0
20230810,152000,342024989,607,607,607,607,0
20230810,151900,342024989,607,608,608,607,545
20230810,151800,341693673,610,609,610,609,1177
20230810,151700,340976879,608,608,608,607,277
20230810,151600,340808504,610,609,610,608,398
20230810,151500,340566278,608,607,608,607,1735
20230810,151400,339512178,607,608,608,607,2187
20230810,151300,338184653,608,608,608,608,497
20230810,151200,337882477,608,609,609,607,2049
20230810,151100,336636651,609,609,609,609,13
20230810,151000,336628734,609,610,612,609,10714
20230810,150900,330090483,609,607,609,607,6984
20230810,150800,325837577,608,607,609,605,6749
20230810,150700,321735950,608,605,608,605,8341
20230810,150600,316681209,604,604,604,604,3474
20230810,150500,314582913,604,604,604,604,0
20230810,150400,314582913,604,601,604,601,601
20230810,150300,314221709,604,604,604,604,200
20230810,150200,314100909,605,603,605,603,6297
20230810,150100,310296771,604,599,604,599,10303
20230810,150000,304081131,601,600,601,600,11000
20230810,145900,297470141,601,601,601,601,0
20230810,145800,297470141,601,601,601,601,4
20230810,145700,297467737,601,600,601,600,13
20230810,145600,297459936,600,599,600,599,2011
20230810,145500,296253346,599,597,599,597,21
20230810,145400,296240807,600,600,600,600,1
20230810,145300,296240207,596,596,596,596,0
20230810,145200,296240207,596,598,598,596,3
20230810,145100,296238415,598,598,598,598,1
20230810,145000,296237817,599,599,599,599,0
20230810,144900,296237817,599,599,599,595,296
20230810,144800,296061425,597,598,600,597,7
20230810,144700,296057235,597,596,597,596,52379
20230810,144600,264788807,596,596,596,596,0
20230810,144500,264788807,596,596,596,596,1
20230810,144400,264788211,595,595,595,595,5
20230810,144300,264785236,596,595,596,595,155
20230810,144200,264693009,595,595,595,595,4
20230810,144100,264690629,593,593,593,593,1
20230810,144000,264690036,595,595,595,595,1
20230810,143900,264689441,593,595,595,593,4
20230810,143800,264687063,596,596,596,596,0
20230810,143700,264687063,596,596,596,596,4413
20230810,143600,262056915,596,596,596,596,0
20230810,143500,262056915,596,596,596,596,0
20230810,143400,262056915,596,596,596,596,0
20230810,143300,262056915,596,596,596,596,5
20230810,143200,262053935,596,596,596,596,0
20230810,143100,262053935,596,596,596,596,1
20230810,143000,262053339,593,593,593,593,26
20230810,142900,262037921,596,593,596,593,10006
20230810,142800,256104357,596,596,596,593,25
20230810,142700,256089481,596,595,596,593,303
20230810,142600,255909660,596,595,596,595,15
20230810,142500,255900732,595,595,595,595,21
20230810,142400,255888237,593,593,593,593,2
20230810,142300,255887051,596,593,596,593,2
20230810,142200,255885862,593,596,596,593,34
20230810,142100,255865601,593,593,593,593,3
20230810,142000,255863822,593,596,596,593,2
20230810,141900,255862633,593,596,596,593,41
20230810,141800,255838200,593,593,593,593,0
20230810,141700,255838200,593,595,597,593,2951
20230810,141600,254076473,593,593,593,593,0
20230810,141500,254076473,593,593,593,593,1
20230810,141400,254075880,593,596,596,593,11
20230810,141300,254069327,597,593,597,593,62
20230810,141200,254032442,595,595,595,593,7
20230810,141100,254028279,596,596,596,596,157
20230810,141000,253934707,597,596,597,596,2
20230810,140900,253933514,593,593,593,593,1
20230810,140800,253932921,597,597,597,597,1
20230810,140700,253932324,593,596,596,593,2071
20230810,140600,252698311,593,593,593,593,1
20230810,140500,252697718,597,597,597,597,0
20230810,140400,252697718,597,596,597,596,12
20230810,140300,252690565,593,593,593,593,18
20230810,140200,252679891,593,597,597,593,5
20230810,140100,252676910,596,593,596,593,51
20230810,140000,252646517,596,596,596,596,5
20230810,135900,252643537,596,594,597,592,10008
20230810,135800,246684120,594,594,594,594,50
20230810,135700,246654420,592,594,594,592,2
20230810,135600,246653234,591,591,591,591,0
20230810,135500,246653234,591,594,594,591,2
20230810,135400,246652049,591,591,591,591,0
20230810,135300,246652049,591,593,593,591,600
20230810,135200,246297259,593,593,593,593,0
20230810,135100,246297259,593,593,593,593,0
20230810,135000,246297259,593,593,593,593,1
20230810,134900,246296666,594,594,594,594,13
20230810,134800,246288944,594,594,594,594,3
20230810,134700,246287162,594,594,594,594,6
20230810,134600,246283598,594,591,594,591,7
20230810,134500,246279448,591,591,591,591,0
20230810,134400,246279448,591,591,591,591,0
20230810,134300,246279448,591,592,594,591,183
20230810,134200,246171122,592,594,594,592,334
20230810,134100,245973392,592,592,592,592,0
20230810,134000,245973392,592,592,592,592,1
20230810,133900,245972800,595,595,595,595,200
20230810,133800,245853800,595,593,595,592,1621
20230810,133700,244892935,594,594,594,594,43
20230810,133600,244867393,595,595,595,595,0
20230810,133500,244867393,595,595,595,595,0
20230810,133400,244867393,595,594,595,594,60
20230810,133300,244831726,595,595,595,595,0
20230810,133200,244831726,595,595,595,595,0
20230810,133100,244831726,595,593,595,593,1150
20230810,133000,244148498,593,593,593,593,0
20230810,132900,244148498,593,593,593,593,1
20230810,132800,244147905,591,592,592,591,416
20230810,132700,243901835,593,593,593,593,0
20230810,132600,243901835,593,591,593,591,5
20230810,132500,243898876,593,593,593,591,6
20230810,132400,243895324,591,591,593,591,11
20230810,132300,243888821,593,593,593,593,743
20230810,132200,243448222,591,592,592,591,500
20230810,132100,243152626,592,592,592,592,1
20230810,132000,243152034,593,593,593,592,203
20230810,131900,243031657,592,591,593,591,3
20230810,131800,243029881,593,591,593,591,119
20230810,131700,242959318,593,593,593,591,9
20230810,131600,242953991,591,597,597,591,5124
20230810,131500,239913299,597,597,597,597,679
20230810,131400,239507936,597,594,597,594,1000
20230810,131300,238912146,594,594,594,594,303
20230810,131200,238732164,594,594,594,594,1
20230810,131100,238731570,594,594,594,594,0
20230810,131000,238731570,594,594,594,594,0
20230810,130900,238731570,594,594,594,594,0
20230810,130800,238731570,594,593,594,590,1017
20230810,130700,238128536,594,594,594,594,0
20230810,130600,238128536,594,594,594,594,0
20230810,130500,238128536,594,590,594,590,6048
20230810,130400,234560209,590,590,590,590,0
20230810,130300,234560209,590,588,590,588,21
20230810,130200,234547821,590,590,590,587,10035
20230810,130100,228647224,587,588,590,587,1495
20230810,130000,227768314,588,588,588,588,0
20230810,125900,227768314,588,590,590,588,4468
20230810,125800,225135881,590,590,590,590,1
20230810,125700,225135291,590,590,590,590,1
20230810,125600,225134701,590,590,590,590,0
20230810,125500,225134701,590,590,590,590,1
20230810,125400,225134111,594,594,594,594,30
20230810,125300,225116291,590,592,592,590,43
20230810,125200,225090841,592,592,592,592,0
20230810,125100,225090841,592,592,592,592,61
20230810,125000,225054729,592,592,592,592,0
20230810,124900,225054729,592,593,593,592,4043
20230810,124800,222661229,592,592,592,592,1
20230810,124700,222660637,593,593,593,593,303
20230810,124600,222480958,593,593,593,593,0
20230810,124500,222480958,593,593,593,593,1
20230810,124400,222480365,591,591,591,591,0
20230810,124300,222480365,591,591,591,591,503
20230810,124200,222183092,591,593,593,591,2
20230810,124100,222181908,591,593,593,591,1001
20230810,124000,221590315,591,593,593,591,11
20230810,123900,221583794,591,591,591,591,0
20230810,123800,221583794,591,591,591,591,0
20230810,123700,221583794,591,591,591,591,0
20230810,123600,221583794,591,592,592,591,3030
20230810,123500,219791483,592,592,592,592,0
20230810,123400,219791483,592,594,594,592,642
20230810,123300,219410378,593,594,594,593,2282
20230810,123200,218056671,595,595,595,595,7
20230810,123100,218052506,595,595,597,595,1601
20230810,123000,217099909,595,597,597,595,1572
20230810,122900,216163563,595,595,595,595,200
20230810,122800,216044563,595,595,595,595,1
20230810,122700,216043968,595,597,597,595,5279
20230810,122600,212901489,596,596,596,596,0
20230810,122500,212901489,596,598,598,596,500
20230810,122400,212602517,599,599,599,599,366
20230810,122300,212383283,598,600,600,598,4
20230810,122200,212380885,600,600,600,600,0
20230810,122100,212380885,600,598,600,597,3940
20230810,122000,210027845,599,599,599,599,2672
20230810,121900,208427317,599,599,599,599,1285
20230810,121800,207657602,599,600,601,599,201
20230810,121700,207536974,599,599,599,599,861
20230810,121600,207021235,599,599,599,599,1
20230810,121500,207020636,600,600,600,600,0
20230810,121400,207020636,600,600,600,599,104
20230810,121300,206958237,600,599,600,598,3138
20230810,121200,205077476,600,600,600,600,0
20230810,121100,205077476,600,600,600,600,13
20230810,121000,205069676,599,599,599,599,0
20230810,120900,205069676,599,599,599,599,0
20230810,120800,205069676,599,599,599,599,0
20230810,120700,205069676,599,600,600,599,2
20230810,120600,205068477,600,600,600,600,481
20230810,120500,204779877,600,600,600,600,0
20230810,120400,204779877,600,600,600,600,0
20230810,120300,204779877,600,601,601,600,2004
20230810,120200,203577474,601,601,601,601,0
20230810,120100,203577474,601,600,601,600,766
20230810,120000,203117458,601,601,601,601,0
20230810,115900,203117458,601,601,601,601,306
20230810,115800,202933552,600,600,600,600,0
20230810,115700,202933552,600,600,600,600,100
20230810,115600,202873552,600,601,601,600,617
20230810,115500,202503235,600,601,601,600,5
20230810,115400,202500231,600,600,600,600,0
20230810,115300,202500231,600,600,600,600,17
20230810,115200,202490031,600,600,600,600,0
20230810,115100,202490031,600,600,600,600,0
20230810,115000,202490031,600,600,600,600,1
20230810,114900,202489431,600,601,601,600,4
20230810,114800,202487028,601,601,601,601,0
20230810,114700,202487028,601,601,601,601,10
20230810,114600,202481018,601,601,601,601,831
20230810,114500,201981587,600,600,600,600,22
20230810,114400,201968387,600,600,600,600,0
20230810,114300,201968387,600,600,600,600,0
20230810,114200,201968387,600,600,600,600,0
20230810,114100,201968387,600,600,600,600,3
20230810,114000,201966587,601,601,601,601,0
20230810,113900,201966587,601,600,601,600,6
20230810,113800,201962982,600,600,600,600,1
20230810,113700,201962382,600,600,600,600,0
20230810,113600,201962382,600,600,600,600,0
20230810,113500,201962382,600,600,600,600,2
20230810,113400,201961182,600,600,600,600,0
20230810,113300,201961182,600,600,600,600,400
20230810,113200,201721182,600,600,601,600,406
20230810,113100,201477581,601,602,602,601,311
20230810,113000,201290669,602,602,602,602,0
20230810,112900,201290669,602,602,602,602,0
20230810,112800,201290669,602,602,602,602,1
20230810,112700,201290067,600,601,601,600,10000
20230810,112600,195285548,601,601,601,601,600
20230810,112500,194924948,602,602,602,602,10
20230810,112400,194918928,603,602,603,602,7790
20230810,112300,190221951,602,602,602,602,0
20230810,112200,190221951,602,602,602,602,2255
20230810,112100,188864441,602,603,603,602,37
20230810,112000,188842160,602,602,602,602,838
20230810,111900,188337684,602,602,602,602,100
20230810,111800,188277484,603,603,603,603,12
20230810,111700,188270248,602,602,602,602,1526
20230810,111600,187351596,603,603,603,603,0
20230810,111500,187351596,603,604,604,603,320
20230810,111400,187158588,604,604,604,604,100
20230810,111300,187098188,604,603,604,603,21
20230810,111200,187085520,603,603,603,603,495
20230810,111100,186787035,603,603,603,603,100
20230810,111000,186726735,603,602,603,602,1744
20230810,110900,185675441,602,603,603,602,2048
20230810,110800,184442544,602,603,603,602,1012
20230810,110700,183833318,602,602,602,602,234
20230810,110600,183692450,603,603,603,603,630
20230810,110500,183312560,603,603,603,603,41
20230810,110400,183287837,604,604,604,600,5051
20230810,110300,180251579,604,603,604,602,356
20230810,110200,180036935,604,604,604,602,6903
20230810,110100,175871414,604,603,604,603,255
20230810,110000,175717644,604,604,604,604,0
20230810,105900,175717644,604,604,604,604,0
20230810,105800,175717644,604,604,604,604,2
20230810,105700,175716436,604,604,604,604,21
20230810,105600,175703752,604,604,604,604,0
20230810,105500,175703752,604,603,604,603,16
20230810,105400,175694102,603,604,604,603,634
20230810,105300,175311753,604,604,604,604,75
20230810,105200,175266453,604,602,604,602,8203
20230810,105100,170318944,601,600,601,600,460
20230810,105000,170042934,602,602,602,602,90
20230810,104900,169988754,602,603,604,600,1383
20230810,104800,169153618,603,602,603,602,19245
20230810,104700,157566013,601,600,601,600,4652
20230810,104600,154770743,599,600,600,599,5600
20230810,104500,151411343,599,599,599,599,20
20230810,104400,151399363,599,599,599,599,200
20230810,104300,151279563,599,599,599,599,0
20230810,104200,151279563,599,599,599,599,203
20230810,104100,151157966,600,601,602,600,7934
20230810,104000,146393567,602,602,602,602,0
20230810,103900,146393567,602,602,602,602,267
20230810,103800,146232833,600,600,602,600,180
20230810,103700,146124801,600,602,602,600,6722
20230810,103600,142086846,602,602,602,602,16
20230810,103500,142077214,602,599,602,598,8443
20230810,103400,137003954,599,599,599,599,0
20230810,103300,137003954,599,599,599,599,100
20230810,103200,136944054,600,600,600,600,1
20230810,103100,136943454,600,599,600,599,269
20230810,103000,136782313,599,600,600,599,101
20230810,102900,136721714,600,600,600,600,6179
20230810,102800,133014314,600,602,602,600,4751
20230810,102700,130163712,598,602,602,598,2382
20230810,102600,128729752,602,601,602,601,6284
20230810,102500,124953066,601,595,602,595,7658
20230810,102400,120378341,595,602,602,595,1624
20230810,102300,119407119,602,599,602,599,501
20230810,102200,119105520,603,602,603,601,1652
20230810,102100,118111330,599,599,599,599,504
20230810,102000,117809434,599,596,605,596,4348
20230810,101900,115192806,599,601,601,599,7412
20230810,101800,110745152,601,599,601,596,13933
20230810,101700,102386213,599,590,600,590,41622
20230810,101600,77663887,589,589,589,589,1515
20230810,101500,76771552,588,588,588,588,255
20230810,101400,76621612,588,588,588,588,0
20230810,101300,76621612,588,588,588,588,1
20230810,101200,76621024,588,588,588,588,1
20230810,101100,76620436,586,586,586,586,12001
20230810,101000,69587850,589,590,590,589,42
20230810,100900,69563109,589,589,589,589,69
20230810,100800,69522468,589,589,589,589,1
20230810,100700,69521879,584,588,588,584,2456
20230810,100600,68086714,588,589,589,588,25
20230810,100500,68071990,590,590,590,590,992
20230810,100400,67486710,590,589,591,589,9046
20230810,100300,62149570,590,588,590,588,9184
20230810,100200,56738136,587,587,587,587,808
20230810,100100,56263840,587,587,587,587,2
20230810,100000,56262666,587,587,587,587,105
20230810,095900,56201031,587,587,587,587,34
20230810,095800,56181073,585,585,585,585,489
20230810,095700,55895008,584,584,584,584,0
20230810,095600,55895008,584,585,585,584,1000
20230810,095500,55310610,585,585,585,585,154
20230810,095400,55220520,585,585,585,585,0
20230810,095300,55220520,585,587,587,585,602
20230810,095200,54867350,587,587,587,584,3816
20230810,095100,52631045,585,585,585,585,50
20230810,095000,52601795,585,585,585,583,1089
20230810,094900,51965943,585,585,585,585,3000
20230810,094800,50210943,587,587,587,587,5
20230810,094700,50208008,587,587,587,587,0
20230810,094600,50208008,587,587,587,587,155
20230810,094500,50117023,587,587,587,586,2074
20230810,094400,48901585,587,587,587,587,0
20230810,094300,48901585,587,587,587,587,100
20230810,094200,48842885,587,587,587,587,0
20230810,094100,48842885,587,587,587,586,1528
20230810,094000,47947450,588,586,588,586,168
20230810,093900,47848668,588,588,588,588,0
20230810,093800,47848668,588,588,588,588,9
20230810,093700,47843376,588,588,588,588,159
20230810,093600,47749884,588,585,588,584,6842
20230810,093500,43744415,585,585,585,585,1004
20230810,093400,43157075,585,585,585,584,1660
20230810,093300,42187626,585,585,585,585,304
20230810,093200,42009786,585,585,586,584,5481
20230810,093100,38803849,585,582,585,582,1566
20230810,093000,37890506,583,583,583,580,2829
20230810,092900,36241316,580,580,580,580,2000
20230810,092800,35081316,583,583,583,583,14
20230810,092700,35073154,583,580,583,580,2
20230810,092600,35071991,583,583,583,583,0
20230810,092500,35071991,583,585,585,579,3
20230810,092400,35070244,584,580,584,579,1003
20230810,092300,34484552,584,586,586,580,118
20230810,092200,34415642,581,584,586,581,5104
20230810,092100,31426159,584,579,584,579,14061
20230810,092000,23219321,578,577,578,577,2999
20230810,091900,21486897,576,576,576,576,250
20230810,091800,21342897,575,575,575,575,0
20230810,091700,21342897,575,576,576,575,259
20230810,091600,21193971,576,576,576,576,1
20230810,091500,21193395,576,575,576,575,122
20230810,091400,21123125,574,574,574,574,0
20230810,091300,21123125,574,574,574,574,1
20230810,091200,21122551,576,576,576,576,2
20230810,091100,21121399,576,576,576,576,6
20230810,091000,21117943,576,576,576,576,4
20230810,090900,21115639,574,574,574,573,5256
20230810,090800,18098696,574,574,574,573,5
20230810,090700,18095827,574,575,575,573,13343
20230810,090600,10436819,575,578,578,575,1109
20230810,090500,9798049,576,578,578,576,2007
20230810,090400,8642007,578,578,578,578,24
20230810,090300,8628135,576,576,578,576,414
20230810,090200,8389669,576,578,578,576,1590
20230810,090100,7473827,576,577,577,576,4774
20230810,090000,4723993,577,578,578,577,8173