KissMeData/083640/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,193900,172740975,568,568,568,568,2241
20230817,193800,172740975,568,568,568,568,0
20230817,193700,172740975,568,568,568,568,0
20230817,193600,172740975,568,568,568,568,0
20230817,193500,172740975,568,568,568,568,0
20230817,193400,172740975,568,568,568,568,0
20230817,193300,172740975,568,568,568,568,0
20230817,193200,172740975,568,568,568,568,0
20230817,193100,172740975,568,568,568,568,0
20230817,193000,172740975,568,568,568,568,0
20230817,192900,172740975,568,568,568,568,0
20230817,192800,172740975,568,568,568,568,0
20230817,192700,172740975,568,568,568,568,0
20230817,192600,172740975,568,568,568,568,0
20230817,192500,172740975,568,568,568,568,0
20230817,192400,172740975,568,568,568,568,0
20230817,192300,172740975,568,568,568,568,0
20230817,192200,172740975,568,568,568,568,0
20230817,192100,172740975,568,568,568,568,0
20230817,192000,172740975,568,568,568,568,0
20230817,191900,172740975,568,568,568,568,0
20230817,191800,172740975,568,568,568,568,0
20230817,191700,172740975,568,568,568,568,0
20230817,191600,172740975,568,568,568,568,0
20230817,191500,172740975,568,568,568,568,0
20230817,191400,172740975,568,568,568,568,0
20230817,191300,172740975,568,568,568,568,0
20230817,191200,172740975,568,568,568,568,0
20230817,191100,172740975,568,568,568,568,0
20230817,191000,172740975,568,568,568,568,0
20230817,190900,172740975,568,568,568,568,2241
20230817,190800,172740975,568,568,568,568,0
20230817,190700,172740975,568,568,568,568,0
20230817,190600,172740975,568,568,568,568,0
20230817,190500,172740975,568,568,568,568,0
20230817,190400,172740975,568,568,568,568,0
20230817,190300,172740975,568,568,568,568,0
20230817,190200,172740975,568,568,568,568,0
20230817,190100,172740975,568,568,568,568,0
20230817,190000,172740975,568,568,568,568,0
20230817,185900,172740975,568,568,568,568,0
20230817,185800,172740975,568,568,568,568,0
20230817,185700,172740975,568,568,568,568,0
20230817,185600,172740975,568,568,568,568,0
20230817,185500,172740975,568,568,568,568,0
20230817,185400,172740975,568,568,568,568,0
20230817,185300,172740975,568,568,568,568,0
20230817,185200,172740975,568,568,568,568,0
20230817,185100,172740975,568,568,568,568,0
20230817,185000,172740975,568,568,568,568,0
20230817,184900,172740975,568,568,568,568,0
20230817,184800,172740975,568,568,568,568,0
20230817,184700,172740975,568,568,568,568,0
20230817,184600,172740975,568,568,568,568,0
20230817,184500,172740975,568,568,568,568,0
20230817,184400,172740975,568,568,568,568,0
20230817,184300,172740975,568,568,568,568,0
20230817,184200,172740975,568,568,568,568,0
20230817,184100,172740975,568,568,568,568,0
20230817,184000,172740975,568,568,568,568,0
20230817,183900,172740975,568,568,568,568,2241
20230817,183800,172740975,568,568,568,568,0
20230817,183700,172740975,568,568,568,568,0
20230817,183600,172740975,568,568,568,568,0
20230817,183500,172740975,568,568,568,568,0
20230817,183400,172740975,568,568,568,568,0
20230817,183300,172740975,568,568,568,568,0
20230817,183200,172740975,568,568,568,568,0
20230817,183100,172740975,568,568,568,568,0
20230817,183000,172740975,568,568,568,568,0
20230817,182900,172740975,568,568,568,568,0
20230817,182800,172740975,568,568,568,568,0
20230817,182700,172740975,568,568,568,568,0
20230817,182600,172740975,568,568,568,568,0
20230817,182500,172740975,568,568,568,568,0
20230817,182400,172740975,568,568,568,568,0
20230817,182300,172740975,568,568,568,568,0
20230817,182200,172740975,568,568,568,568,0
20230817,182100,172740975,568,568,568,568,0
20230817,182000,172740975,568,568,568,568,0
20230817,181900,172740975,568,568,568,568,0
20230817,181800,172740975,568,568,568,568,0
20230817,181700,172740975,568,568,568,568,0
20230817,181600,172740975,568,568,568,568,0
20230817,181500,172740975,568,568,568,568,0
20230817,181400,172740975,568,568,568,568,0
20230817,181300,172740975,568,568,568,568,0
20230817,181200,172740975,568,568,568,568,0
20230817,181100,172740975,568,568,568,568,0
20230817,181000,172740975,568,568,568,568,0
20230817,180900,172740975,568,568,568,568,2241
20230817,180800,172740975,568,568,568,568,0
20230817,180700,172740975,568,568,568,568,0
20230817,180600,172740975,568,568,568,568,0
20230817,180500,172740975,568,568,568,568,0
20230817,180400,172740975,568,568,568,568,0
20230817,180300,172740975,568,568,568,568,0
20230817,180200,172740975,568,568,568,568,0
20230817,180100,172740975,568,568,568,568,0
20230817,180000,172740975,568,568,568,568,0
20230817,175900,172740975,568,568,568,568,0
20230817,175800,172740975,568,568,568,568,0
20230817,175700,172740975,568,568,568,568,0
20230817,175600,172740975,568,568,568,568,0
20230817,175500,172740975,568,568,568,568,0
20230817,175400,172740975,568,568,568,568,0
20230817,175300,172740975,568,568,568,568,0
20230817,175200,172740975,568,568,568,568,0
20230817,175100,172740975,568,568,568,568,0
20230817,175000,172740975,568,568,568,568,0
20230817,174900,172740975,568,568,568,568,0
20230817,174800,172740975,568,568,568,568,0
20230817,174700,172740975,568,568,568,568,0
20230817,174600,172740975,568,568,568,568,0
20230817,174500,172740975,568,568,568,568,0
20230817,174400,172740975,568,568,568,568,0
20230817,174300,172740975,568,568,568,568,0
20230817,174200,172740975,568,568,568,568,0
20230817,174100,172740975,568,568,568,568,0
20230817,174000,172740975,568,568,568,568,0
20230817,173900,172740975,568,568,568,568,2241
20230817,173800,172740975,568,568,568,568,0
20230817,173700,172740975,568,568,568,568,0
20230817,173600,172740975,568,568,568,568,0
20230817,173500,172740975,568,568,568,568,0
20230817,173400,172740975,568,568,568,568,0
20230817,173300,172740975,568,568,568,568,0
20230817,173200,172740975,568,568,568,568,0
20230817,173100,172740975,568,568,568,568,0
20230817,173000,172740975,568,568,568,568,0
20230817,172900,172740975,568,568,568,568,0
20230817,172800,172740975,568,568,568,568,0
20230817,172700,172740975,568,568,568,568,0
20230817,172600,172740975,568,568,568,568,0
20230817,172500,172740975,568,568,568,568,0
20230817,172400,172740975,568,568,568,568,0
20230817,172300,172740975,568,568,568,568,0
20230817,172200,172740975,568,568,568,568,0
20230817,172100,172740975,568,568,568,568,0
20230817,172000,172740975,568,568,568,568,0
20230817,171900,172740975,568,568,568,568,0
20230817,171800,172740975,568,568,568,568,0
20230817,171700,172740975,568,568,568,568,0
20230817,171600,172740975,568,568,568,568,0
20230817,171500,172740975,568,568,568,568,0
20230817,171400,172740975,568,568,568,568,0
20230817,171300,172740975,568,568,568,568,0
20230817,171200,172740975,568,568,568,568,0
20230817,171100,172740975,568,568,568,568,0
20230817,171000,172740975,568,568,568,568,0
20230817,170900,172740975,568,568,568,568,2241
20230817,170800,172740975,568,568,568,568,0
20230817,170700,172740975,568,568,568,568,0
20230817,170600,172740975,568,568,568,568,0
20230817,170500,172740975,568,568,568,568,0
20230817,170400,172740975,568,568,568,568,0
20230817,170300,172740975,568,568,568,568,0
20230817,170200,172740975,568,568,568,568,0
20230817,170100,172740975,568,568,568,568,0
20230817,170000,172740975,568,568,568,568,0
20230817,165900,172740975,568,568,568,568,0
20230817,165800,172740975,568,568,568,568,0
20230817,165700,172740975,568,568,568,568,0
20230817,165600,172740975,568,568,568,568,0
20230817,165500,172740975,568,568,568,568,0
20230817,165400,172740975,568,568,568,568,0
20230817,165300,172740975,568,568,568,568,0
20230817,165200,172740975,568,568,568,568,0
20230817,165100,172740975,568,568,568,568,0
20230817,165000,172740975,568,568,568,568,0
20230817,164900,172740975,568,568,568,568,0
20230817,164800,172740975,568,568,568,568,0
20230817,164700,172740975,568,568,568,568,0
20230817,164600,172740975,568,568,568,568,0
20230817,164500,172740975,568,568,568,568,0
20230817,164400,172740975,568,568,568,568,0
20230817,164300,172740975,568,568,568,568,0
20230817,164200,172740975,568,568,568,568,0
20230817,164100,172740975,568,568,568,568,0
20230817,164000,172740975,568,568,568,568,0
20230817,163900,172740975,568,568,568,568,2241
20230817,163800,172740975,568,568,568,568,0
20230817,163700,172740975,568,568,568,568,0
20230817,163600,172740975,568,568,568,568,0
20230817,163500,172740975,568,568,568,568,0
20230817,163400,172740975,568,568,568,568,0
20230817,163300,172740975,568,568,568,568,0
20230817,163200,172740975,568,568,568,568,0
20230817,163100,172740975,568,568,568,568,0
20230817,163000,172740975,568,568,568,568,0
20230817,162900,172740975,568,568,568,568,0
20230817,162800,172740975,568,568,568,568,0
20230817,162700,172740975,568,568,568,568,0
20230817,162600,172740975,568,568,568,568,0
20230817,162500,172740975,568,568,568,568,0
20230817,162400,172740975,568,568,568,568,0
20230817,162300,172740975,568,568,568,568,0
20230817,162200,172740975,568,568,568,568,0
20230817,162100,172740975,568,568,568,568,0
20230817,162000,172740975,568,568,568,568,0
20230817,161900,172740975,568,568,568,568,0
20230817,161800,172740975,568,568,568,568,0
20230817,161700,172740975,568,568,568,568,0
20230817,161600,172740975,568,568,568,568,0
20230817,161500,172740975,568,568,568,568,0
20230817,161400,172740975,568,568,568,568,0
20230817,161300,172740975,568,568,568,568,0
20230817,161200,172740975,568,568,568,568,0
20230817,161100,172740975,568,568,568,568,0
20230817,161000,172740975,568,568,568,568,0
20230817,160900,172740975,568,568,568,568,2241
20230817,160800,172740975,568,568,568,568,0
20230817,160700,172740975,568,568,568,568,0
20230817,160600,172740975,568,568,568,568,0
20230817,160500,172740975,568,568,568,568,0
20230817,160400,172740975,568,568,568,568,0
20230817,160300,172740975,568,568,568,568,0
20230817,160200,172740975,568,568,568,568,0
20230817,160100,172740975,568,568,568,568,0
20230817,160000,172740975,568,568,568,568,0
20230817,155900,172740975,568,568,568,568,0
20230817,155800,172740975,568,568,568,568,0
20230817,155700,172740975,568,568,568,568,0
20230817,155600,172740975,568,568,568,568,0
20230817,155500,172740975,568,568,568,568,0
20230817,155400,172740975,568,568,568,568,0
20230817,155300,172740975,568,568,568,568,0
20230817,155200,172740975,568,568,568,568,0
20230817,155100,172740975,568,568,568,568,0
20230817,155000,172740975,568,568,568,568,0
20230817,154900,172740975,568,568,568,568,0
20230817,154800,172740975,568,568,568,568,0
20230817,154700,172740975,568,568,568,568,0
20230817,154600,172740975,568,568,568,568,0
20230817,154500,172740975,568,568,568,568,0
20230817,154400,172740975,568,568,568,568,0
20230817,154300,172740975,568,568,568,568,0
20230817,154200,172740975,568,568,568,568,0
20230817,154100,172740975,568,568,568,568,0
20230817,154000,172740975,568,568,568,568,0
20230817,153900,172740975,568,568,568,568,2241
20230817,153800,172740975,568,568,568,568,0
20230817,153700,172740975,568,568,568,568,0
20230817,153600,172740975,568,568,568,568,0
20230817,153500,172740975,568,568,568,568,0
20230817,153400,172740975,568,568,568,568,0
20230817,153300,172740975,568,568,568,568,0
20230817,153200,172740975,568,568,568,568,0
20230817,153100,172740975,568,568,568,568,0
20230817,153000,172740975,568,568,568,568,2241
20230817,152900,171468087,565,565,565,565,0
20230817,152800,171468087,565,565,565,565,0
20230817,152700,171468087,565,565,565,565,0
20230817,152600,171468087,565,565,565,565,0
20230817,152500,171468087,565,565,565,565,0
20230817,152400,171468087,565,565,565,565,0
20230817,152300,171468087,565,565,565,565,0
20230817,152200,171468087,565,565,565,565,0
20230817,152100,171468087,565,565,565,565,0
20230817,152000,171468087,565,565,565,565,0
20230817,151900,171468087,565,567,567,565,1004
20230817,151800,170900798,565,565,565,565,0
20230817,151700,170900798,565,565,565,565,1
20230817,151600,170900233,565,568,568,565,78
20230817,151500,170856084,566,567,568,566,1529
20230817,151400,169990647,568,567,568,566,8
20230817,151300,169986107,566,566,566,566,0
20230817,151200,169986107,566,567,568,566,216
20230817,151100,169863635,567,568,568,567,329
20230817,151000,169677091,568,568,568,567,33
20230817,150900,169658348,568,567,568,567,151
20230817,150800,169572729,567,567,568,567,3967
20230817,150700,167323438,568,568,568,567,35
20230817,150600,167303563,567,567,567,567,0
20230817,150500,167303563,567,567,567,567,0
20230817,150400,167303563,567,567,567,567,1
20230817,150300,167302996,567,567,567,567,0
20230817,150200,167302996,567,567,567,567,1
20230817,150100,167302429,568,568,568,568,0
20230817,150000,167302429,568,567,568,567,1006
20230817,145900,166732025,568,567,568,567,555
20230817,145800,166417339,567,568,568,567,107
20230817,145700,166356567,568,568,568,568,1
20230817,145600,166355999,568,569,569,568,183
20230817,145500,166252025,569,569,569,569,1
20230817,145400,166251456,570,569,570,569,6
20230817,145300,166248041,570,569,570,569,37
20230817,145200,166226985,569,568,570,568,71
20230817,145100,166186527,570,570,570,570,95
20230817,145000,166132377,570,570,570,570,862
20230817,144900,165641037,570,568,570,568,1000
20230817,144800,165071044,569,569,569,569,0
20230817,144700,165071044,569,567,569,567,2
20230817,144600,165069908,569,567,569,567,2
20230817,144500,165068772,570,569,570,569,199
20230817,144400,164955447,569,569,569,566,12
20230817,144300,164948622,569,566,569,566,3
20230817,144200,164946919,570,566,570,566,3234
20230817,144100,163103584,566,566,566,566,0
20230817,144000,163103584,566,566,566,566,1
20230817,143900,163103018,568,566,568,566,2
20230817,143800,163101884,566,566,566,566,0
20230817,143700,163101884,566,566,566,566,1
20230817,143600,163101318,566,566,566,566,0
20230817,143500,163101318,566,566,566,566,0
20230817,143400,163101318,566,566,570,566,6
20230817,143300,163097908,570,569,570,569,36
20230817,143200,163077422,566,566,566,566,1
20230817,143100,163076856,566,566,566,566,0
20230817,143000,163076856,566,569,569,566,2
20230817,142900,163075721,566,566,568,566,3
20230817,142800,163074021,568,570,570,565,12
20230817,142700,163067215,567,566,570,566,1637
20230817,142600,162134132,570,567,570,566,3
20230817,142500,162132429,566,566,566,566,213
20230817,142400,162011871,566,568,568,566,109
20230817,142300,161950011,568,569,569,568,814
20230817,142200,161486846,569,569,569,569,1
20230817,142100,161486277,569,569,569,569,0
20230817,142000,161486277,569,569,569,569,3
20230817,141900,161484570,569,569,569,569,1
20230817,141800,161484001,569,569,569,569,0
20230817,141700,161484001,569,570,570,569,7
20230817,141600,161480012,570,569,570,569,174
20230817,141500,161381002,571,571,571,569,13
20230817,141400,161373591,569,570,571,569,261
20230817,141300,161224585,568,568,568,568,0
20230817,141200,161224585,568,568,571,568,1638
20230817,141100,160289895,568,568,568,568,0
20230817,141000,160289895,568,570,570,568,51
20230817,140900,160260827,568,566,568,566,51
20230817,140800,160231861,566,566,566,566,1
20230817,140700,160231295,570,566,570,566,802
20230817,140600,159777359,566,571,571,566,15
20230817,140500,159768799,571,571,571,571,3
20230817,140400,159767086,566,566,571,566,2354
20230817,140300,158431064,565,565,570,565,1188
20230817,140200,157755475,566,568,568,566,4605
20230817,140100,155145132,568,568,568,568,1390
20230817,140000,154355612,569,569,569,569,13
20230817,135900,154348215,568,568,570,568,3
20230817,135800,154346509,570,570,570,570,1591
20230817,135700,153439639,570,567,570,567,1638
20230817,135600,152506926,569,569,569,569,1
20230817,135500,152506357,567,567,567,567,0
20230817,135400,152506357,567,567,567,567,1
20230817,135300,152505790,569,569,569,569,0
20230817,135200,152505790,569,567,569,567,5
20230817,135100,152502947,569,569,569,569,0
20230817,135000,152502947,569,569,569,569,0
20230817,134900,152502947,569,567,569,567,564
20230817,134800,152182106,568,568,568,568,777
20230817,134700,151740770,568,566,568,566,401
20230817,134600,151513004,568,568,568,568,0
20230817,134500,151513004,568,568,568,568,6
20230817,134400,151509596,566,566,566,566,1
20230817,134300,151509030,568,568,568,568,0
20230817,134200,151509030,568,566,568,566,1635
20230817,134100,150581050,567,566,567,566,29
20230817,134000,150564635,566,566,566,566,1
20230817,133900,150564069,564,564,564,564,1
20230817,133800,150563505,564,564,564,564,2
20230817,133700,150562377,564,564,564,564,1
20230817,133600,150561813,566,566,566,566,971
20230817,133500,150012227,567,567,567,567,0
20230817,133400,150012227,567,566,568,566,13
20230817,133300,150004846,568,566,568,566,998
20230817,133200,149439975,566,565,566,565,3
20230817,133100,149438278,566,566,566,566,2
20230817,133000,149437146,567,567,567,567,1
20230817,132900,149436579,567,565,567,565,747
20230817,132800,149014520,567,565,567,565,14422
20230817,132700,140857555,565,562,565,562,1635
20230817,132600,139935281,562,562,562,562,0
20230817,132500,139935281,562,562,562,562,0
20230817,132400,139935281,562,562,562,562,1
20230817,132300,139934719,562,562,562,562,0
20230817,132200,139934719,562,562,562,562,1
20230817,132100,139934157,564,564,564,564,0
20230817,132000,139934157,564,564,564,564,2
20230817,131900,139933029,562,562,562,562,257
20230817,131800,139788595,562,562,562,562,0
20230817,131700,139788595,562,562,562,562,1
20230817,131600,139788033,564,564,564,564,1
20230817,131500,139787469,565,565,565,565,0
20230817,131400,139787469,565,561,565,561,2
20230817,131300,139786343,565,565,565,565,1
20230817,131200,139785778,564,560,564,560,4250
20230817,131100,137392686,562,562,562,562,0
20230817,131000,137392686,562,562,562,562,0
20230817,130900,137392686,562,560,562,560,2
20230817,130800,137391564,560,560,560,560,0
20230817,130700,137391564,560,560,560,560,1
20230817,130600,137391004,560,560,560,560,0
20230817,130500,137391004,560,560,560,560,0
20230817,130400,137391004,560,560,560,560,1
20230817,130300,137390444,560,560,560,560,0
20230817,130200,137390444,560,560,560,560,1
20230817,130100,137389884,561,561,561,561,523
20230817,130000,137096481,560,560,560,560,6336
20230817,125900,133548321,560,560,560,560,126
20230817,125800,133477761,560,560,560,560,21
20230817,125700,133466001,560,559,562,559,1636
20230817,125600,132547802,560,560,560,560,0
20230817,125500,132547802,560,560,560,560,2
20230817,125400,132546682,560,560,560,560,11
20230817,125300,132540522,561,561,561,561,8
20230817,125200,132536034,560,561,561,560,11
20230817,125100,132529864,561,561,561,561,0
20230817,125000,132529864,561,563,563,561,2
20230817,124900,132528740,560,561,561,560,302
20230817,124800,132359320,561,561,561,561,2
20230817,124700,132358198,563,561,563,561,5
20230817,124600,132355389,561,561,561,561,0
20230817,124500,132355389,561,561,561,561,0
20230817,124400,132355389,561,561,561,561,1
20230817,124300,132354828,561,561,561,561,1
20230817,124200,132354267,564,561,564,561,1635
20230817,124100,131433184,560,560,560,560,0
20230817,124000,131433184,560,560,560,560,0
20230817,123900,131433184,560,560,560,560,1
20230817,123800,131432624,559,562,562,559,36
20230817,123700,131412401,562,561,562,561,69
20230817,123600,131373624,561,561,561,561,0
20230817,123500,131373624,561,561,561,561,1
20230817,123400,131373063,562,561,562,561,2
20230817,123300,131371940,561,561,561,561,0
20230817,123200,131371940,561,561,561,561,1
20230817,123100,131371379,561,561,561,561,0
20230817,123000,131371379,561,561,561,561,0
20230817,122900,131371379,561,561,561,561,1
20230817,122800,131370818,564,564,564,564,0
20230817,122700,131370818,564,560,564,560,1635
20230817,122600,130450445,562,560,562,560,997
20230817,122500,129892123,560,560,560,560,0
20230817,122400,129892123,560,560,560,560,1
20230817,122300,129891563,562,562,562,562,0
20230817,122200,129891563,562,560,562,560,2
20230817,122100,129890441,560,560,560,560,0
20230817,122000,129890441,560,560,560,560,0
20230817,121900,129890441,560,560,560,560,2
20230817,121800,129889321,562,562,562,562,0
20230817,121700,129889321,562,560,562,560,2
20230817,121600,129888199,560,560,560,560,155
20230817,121500,129801399,562,562,562,562,1
20230817,121400,129800837,560,560,560,560,1
20230817,121300,129800277,562,562,562,562,0
20230817,121200,129800277,562,560,562,560,1636
20230817,121100,128880847,562,562,562,562,0
20230817,121000,128880847,562,562,562,562,30
20230817,120900,128863987,560,560,560,560,1
20230817,120800,128863427,560,560,560,560,0
20230817,120700,128863427,560,560,560,560,1
20230817,120600,128862867,561,561,561,561,0
20230817,120500,128862867,561,561,561,561,362
20230817,120400,128659785,561,561,561,561,1
20230817,120300,128659224,561,561,561,561,0
20230817,120200,128659224,561,561,561,561,1
20230817,120100,128658663,564,564,564,564,16
20230817,120000,128649639,560,560,560,560,1
20230817,115900,128649079,564,560,564,559,6
20230817,115800,128645716,563,561,563,560,850
20230817,115700,128169707,564,560,564,560,1636
20230817,115600,127249131,562,562,562,562,4
20230817,115500,127246883,562,562,562,562,0
20230817,115400,127246883,562,562,562,562,11
20230817,115300,127240701,564,564,564,564,12
20230817,115200,127233933,564,562,564,562,5801
20230817,115100,123962171,563,563,563,563,113
20230817,115000,123898552,564,564,564,564,0
20230817,114900,123898552,564,564,565,562,6922
20230817,114800,119991546,565,565,565,565,1017
20230817,114700,119416941,565,562,565,562,729
20230817,114600,119007203,563,562,563,562,186
20230817,114500,118902590,562,562,562,562,1000
20230817,114400,118340590,562,559,562,559,1001
20230817,114300,117778154,561,561,561,561,4
20230817,114200,117775910,561,557,561,557,8455
20230817,114100,113049409,559,559,559,559,14
20230817,114000,113041583,559,558,559,558,6581
20230817,113900,109367774,558,558,558,558,1
20230817,113800,109367216,560,560,560,560,30
20230817,113700,109350416,557,557,557,557,1
20230817,113600,109349859,561,558,561,558,9754
20230817,113500,103906832,557,557,557,557,0
20230817,113400,103906832,557,557,557,557,1
20230817,113300,103906275,558,558,558,558,200
20230817,113200,103794675,557,557,557,557,1
20230817,113100,103794118,557,557,557,557,0
20230817,113000,103794118,557,558,558,557,144
20230817,112900,103713778,558,557,558,557,16
20230817,112800,103704851,558,558,558,558,1000
20230817,112700,103146851,558,556,558,556,6305
20230817,112600,99630629,555,555,555,555,3
20230817,112500,99628964,557,556,557,556,1085
20230817,112400,99024675,555,555,557,555,690
20230817,112300,98640482,556,556,556,556,1
20230817,112200,98639926,555,555,555,555,1
20230817,112100,98639371,556,556,556,556,30
20230817,112000,98622691,556,556,556,556,57
20230817,111900,98590999,555,555,555,555,1
20230817,111800,98590444,555,555,555,555,0
20230817,111700,98590444,555,555,555,555,1
20230817,111600,98589889,557,557,557,557,0
20230817,111500,98589889,557,556,557,555,21
20230817,111400,98578205,553,553,553,553,1
20230817,111300,98577652,555,555,555,555,2159
20230817,111200,97379407,557,555,557,555,1636
20230817,111100,96468605,556,556,556,556,1
20230817,111000,96468049,555,555,555,555,0
20230817,110900,96468049,555,555,555,555,1
20230817,110800,96467494,556,556,556,556,51
20230817,110700,96439138,556,556,556,556,324
20230817,110600,96258994,556,556,556,556,100
20230817,110500,96203394,556,556,556,556,0
20230817,110400,96203394,556,555,556,555,199
20230817,110300,96092751,555,555,555,555,0
20230817,110200,96092751,555,555,555,555,1
20230817,110100,96092196,555,555,555,555,0
20230817,110000,96092196,555,555,555,555,426
20230817,105900,95855766,555,555,555,555,1
20230817,105800,95855211,555,556,556,555,643
20230817,105700,95497705,558,555,558,555,1636
20230817,105600,94586660,556,556,556,556,179
20230817,105500,94487136,556,556,556,556,186
20230817,105400,94383720,556,555,556,555,7
20230817,105300,94379829,555,556,556,555,784
20230817,105200,93943927,556,556,556,556,1
20230817,105100,93943371,558,555,558,555,3236
20230817,105000,92147388,555,557,557,555,6590
20230817,104900,88476760,555,553,557,553,2242
20230817,104800,87230566,554,554,554,554,0
20230817,104700,87230566,554,554,555,554,3579
20230817,104600,85247581,556,556,556,556,388
20230817,104500,85031853,556,556,556,556,1
20230817,104400,85031297,555,554,555,554,2
20230817,104300,85030188,555,555,555,555,32
20230817,104200,85012428,555,552,556,552,2637
20230817,104100,83550343,553,553,553,553,484
20230817,104000,83282691,556,556,556,556,1
20230817,103900,83282135,553,553,553,553,1
20230817,103800,83281582,556,556,556,556,0
20230817,103700,83281582,556,553,556,553,12
20230817,103600,83274929,553,553,553,553,0
20230817,103500,83274929,553,552,553,552,2
20230817,103400,83273824,554,551,554,551,6
20230817,103300,83270511,550,554,554,550,20000
20230817,103200,72258612,554,554,554,554,1
20230817,103100,72258058,554,554,554,554,1
20230817,103000,72257504,558,555,558,555,4
20230817,102900,72255278,554,554,554,554,1
20230817,102800,72254724,554,554,554,554,1
20230817,102700,72254170,558,554,558,554,1637
20230817,102600,71341618,556,556,556,556,0
20230817,102500,71341618,556,556,556,556,0
20230817,102400,71341618,556,554,556,554,2
20230817,102300,71340508,553,556,556,553,2030
20230817,102200,70214740,557,556,557,556,61
20230817,102100,70180764,556,557,558,556,2702
20230817,102000,68678449,557,556,557,556,96
20230817,101900,68624981,556,555,556,555,75
20230817,101800,68583354,555,555,555,555,0
20230817,101700,68583354,555,555,555,555,1
20230817,101600,68582799,557,557,557,557,0
20230817,101500,68582799,557,557,557,557,0
20230817,101400,68582799,557,554,557,554,4430
20230817,101300,66124145,555,556,556,555,193
20230817,101200,66016939,556,555,558,555,1733
20230817,101100,65050218,556,557,557,556,20
20230817,101000,65039085,557,557,557,557,0
20230817,100900,65039085,557,557,557,557,1
20230817,100800,65038528,558,558,558,558,32
20230817,100700,65020672,558,556,558,556,1002
20230817,100600,64461558,558,558,558,558,0
20230817,100500,64461558,558,558,558,558,25
20230817,100400,64447608,558,558,558,555,55
20230817,100300,64416921,556,556,556,556,1
20230817,100200,64416365,555,554,555,554,13
20230817,100100,64409151,555,556,556,555,2
20230817,100000,64408040,557,557,557,557,287
20230817,095900,64248181,558,557,558,557,2
20230817,095800,64247066,558,557,558,557,505
20230817,095700,63965281,558,554,563,554,1975
20230817,095600,62858412,559,555,559,553,279
20230817,095500,62703629,560,557,560,557,7
20230817,095400,62699726,557,555,557,555,12
20230817,095300,62693058,556,557,557,556,753
20230817,095200,62273721,558,558,560,558,95
20230817,095100,62220709,560,560,560,560,648
20230817,095000,61857829,560,560,560,560,7
20230817,094900,61853909,560,557,560,557,6
20230817,094800,61850552,560,560,560,560,3
20230817,094700,61848872,560,557,562,557,1006
20230817,094600,61285853,558,558,558,558,223
20230817,094500,61161419,557,557,557,557,1324
20230817,094400,60423951,557,554,557,554,74
20230817,094300,60382736,557,557,557,557,200
20230817,094200,60271336,557,557,558,553,987
20230817,094100,59724492,558,558,558,558,2
20230817,094000,59723376,558,557,558,557,562
20230817,093900,59409790,556,556,556,556,2048
20230817,093800,58271102,558,558,558,558,10
20230817,093700,58265522,558,554,558,554,4
20230817,093600,58263294,558,555,558,553,1030
20230817,093500,57692637,555,555,555,555,109
20230817,093400,57632142,555,554,555,552,503
20230817,093300,57353049,554,554,554,554,1
20230817,093200,57352495,554,554,554,551,1017
20230817,093100,56792048,551,554,554,551,481
20230817,093000,56526258,555,555,555,555,0
20230817,092900,56526258,555,553,555,553,5
20230817,092800,56523485,555,552,555,552,5005
20230817,092700,53749052,550,551,552,550,6013
20230817,092600,50441393,552,553,553,551,231
20230817,092500,50313880,553,554,555,553,3621
20230817,092400,48304236,551,553,553,551,623
20230817,092300,47960179,555,554,555,554,500
20230817,092200,47682800,555,550,555,550,3030
20230817,092100,46013263,551,550,551,550,8817
20230817,092000,41155133,550,551,551,550,2507
20230817,091900,39774050,551,551,551,551,1020
20230817,091800,39212030,553,551,553,551,3723
20230817,091700,37160655,551,552,552,551,5
20230817,091600,37157899,551,551,551,551,1090
20230817,091500,36557309,551,550,555,550,470
20230817,091400,36296894,551,551,551,551,20
20230817,091300,36285874,550,551,551,550,11
20230817,091200,36279814,550,552,552,550,201
20230817,091100,36168864,551,554,554,551,4546
20230817,091000,33661443,553,552,555,552,12685
20230817,090900,26647817,552,558,558,549,326
20230817,090800,26468708,559,546,559,545,1362
20230817,090700,25713162,548,550,552,547,3750
20230817,090600,23651139,551,552,554,551,6835
20230817,090500,19883963,552,551,553,551,5
20230817,090400,19881204,551,551,558,550,9026
20230817,090300,14908551,550,552,552,550,1484
20230817,090200,14090761,551,553,557,551,8610
20230817,090100,9328833,551,562,562,551,5276
20230817,090000,6385339,563,566,566,563,11295