KissMeData/084180/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193900,675006265,956,956,956,956,14347
20230804,193800,675006265,956,956,956,956,0
20230804,193700,675006265,956,956,956,956,0
20230804,193600,675006265,956,956,956,956,0
20230804,193500,675006265,956,956,956,956,0
20230804,193400,675006265,956,956,956,956,0
20230804,193300,675006265,956,956,956,956,0
20230804,193200,675006265,956,956,956,956,0
20230804,193100,675006265,956,956,956,956,0
20230804,193000,675006265,956,956,956,956,0
20230804,192900,675006265,956,956,956,956,0
20230804,192800,675006265,956,956,956,956,0
20230804,192700,675006265,956,956,956,956,0
20230804,192600,675006265,956,956,956,956,0
20230804,192500,675006265,956,956,956,956,0
20230804,192400,675006265,956,956,956,956,0
20230804,192300,675006265,956,956,956,956,0
20230804,192200,675006265,956,956,956,956,0
20230804,192100,675006265,956,956,956,956,0
20230804,192000,675006265,956,956,956,956,0
20230804,191900,675006265,956,956,956,956,0
20230804,191800,675006265,956,956,956,956,0
20230804,191700,675006265,956,956,956,956,0
20230804,191600,675006265,956,956,956,956,0
20230804,191500,675006265,956,956,956,956,0
20230804,191400,675006265,956,956,956,956,0
20230804,191300,675006265,956,956,956,956,0
20230804,191200,675006265,956,956,956,956,0
20230804,191100,675006265,956,956,956,956,0
20230804,191000,675006265,956,956,956,956,0
20230804,190900,675006265,956,956,956,956,14347
20230804,190800,675006265,956,956,956,956,0
20230804,190700,675006265,956,956,956,956,0
20230804,190600,675006265,956,956,956,956,0
20230804,190500,675006265,956,956,956,956,0
20230804,190400,675006265,956,956,956,956,0
20230804,190300,675006265,956,956,956,956,0
20230804,190200,675006265,956,956,956,956,0
20230804,190100,675006265,956,956,956,956,0
20230804,190000,675006265,956,956,956,956,0
20230804,185900,675006265,956,956,956,956,0
20230804,185800,675006265,956,956,956,956,0
20230804,185700,675006265,956,956,956,956,0
20230804,185600,675006265,956,956,956,956,0
20230804,185500,675006265,956,956,956,956,0
20230804,185400,675006265,956,956,956,956,0
20230804,185300,675006265,956,956,956,956,0
20230804,185200,675006265,956,956,956,956,0
20230804,185100,675006265,956,956,956,956,0
20230804,185000,675006265,956,956,956,956,0
20230804,184900,675006265,956,956,956,956,0
20230804,184800,675006265,956,956,956,956,0
20230804,184700,675006265,956,956,956,956,0
20230804,184600,675006265,956,956,956,956,0
20230804,184500,675006265,956,956,956,956,0
20230804,184400,675006265,956,956,956,956,0
20230804,184300,675006265,956,956,956,956,0
20230804,184200,675006265,956,956,956,956,0
20230804,184100,675006265,956,956,956,956,0
20230804,184000,675006265,956,956,956,956,0
20230804,183900,675006265,956,956,956,956,14347
20230804,183800,675006265,956,956,956,956,0
20230804,183700,675006265,956,956,956,956,0
20230804,183600,675006265,956,956,956,956,0
20230804,183500,675006265,956,956,956,956,0
20230804,183400,675006265,956,956,956,956,0
20230804,183300,675006265,956,956,956,956,0
20230804,183200,675006265,956,956,956,956,0
20230804,183100,675006265,956,956,956,956,0
20230804,183000,675006265,956,956,956,956,0
20230804,182900,675006265,956,956,956,956,0
20230804,182800,675006265,956,956,956,956,0
20230804,182700,675006265,956,956,956,956,0
20230804,182600,675006265,956,956,956,956,0
20230804,182500,675006265,956,956,956,956,0
20230804,182400,675006265,956,956,956,956,0
20230804,182300,675006265,956,956,956,956,0
20230804,182200,675006265,956,956,956,956,0
20230804,182100,675006265,956,956,956,956,0
20230804,182000,675006265,956,956,956,956,0
20230804,181900,675006265,956,956,956,956,0
20230804,181800,675006265,956,956,956,956,0
20230804,181700,675006265,956,956,956,956,0
20230804,181600,675006265,956,956,956,956,0
20230804,181500,675006265,956,956,956,956,0
20230804,181400,675006265,956,956,956,956,0
20230804,181300,675006265,956,956,956,956,0
20230804,181200,675006265,956,956,956,956,0
20230804,181100,675006265,956,956,956,956,0
20230804,181000,675006265,956,956,956,956,0
20230804,180900,675006265,956,956,956,956,14347
20230804,180800,675006265,956,956,956,956,0
20230804,180700,675006265,956,956,956,956,0
20230804,180600,675006265,956,956,956,956,0
20230804,180500,675006265,956,956,956,956,0
20230804,180400,675006265,956,956,956,956,0
20230804,180300,675006265,956,956,956,956,0
20230804,180200,675006265,956,956,956,956,0
20230804,180100,675006265,956,956,956,956,0
20230804,180000,675006265,956,956,956,956,0
20230804,175900,675006265,956,956,956,956,0
20230804,175800,675006265,956,956,956,956,0
20230804,175700,675006265,956,956,956,956,0
20230804,175600,675006265,956,956,956,956,0
20230804,175500,675006265,956,956,956,956,0
20230804,175400,675006265,956,956,956,956,0
20230804,175300,675006265,956,956,956,956,0
20230804,175200,675006265,956,956,956,956,0
20230804,175100,675006265,956,956,956,956,0
20230804,175000,675006265,956,956,956,956,0
20230804,174900,675006265,956,956,956,956,0
20230804,174800,675006265,956,956,956,956,0
20230804,174700,675006265,956,956,956,956,0
20230804,174600,675006265,956,956,956,956,0
20230804,174500,675006265,956,956,956,956,0
20230804,174400,675006265,956,956,956,956,0
20230804,174300,675006265,956,956,956,956,0
20230804,174200,675006265,956,956,956,956,0
20230804,174100,675006265,956,956,956,956,0
20230804,174000,675006265,956,956,956,956,0
20230804,173900,675006265,956,956,956,956,14347
20230804,173800,675006265,956,956,956,956,0
20230804,173700,675006265,956,956,956,956,0
20230804,173600,675006265,956,956,956,956,0
20230804,173500,675006265,956,956,956,956,0
20230804,173400,675006265,956,956,956,956,0
20230804,173300,675006265,956,956,956,956,0
20230804,173200,675006265,956,956,956,956,0
20230804,173100,675006265,956,956,956,956,0
20230804,173000,675006265,956,956,956,956,0
20230804,172900,675006265,956,956,956,956,0
20230804,172800,675006265,956,956,956,956,0
20230804,172700,675006265,956,956,956,956,0
20230804,172600,675006265,956,956,956,956,0
20230804,172500,675006265,956,956,956,956,0
20230804,172400,675006265,956,956,956,956,0
20230804,172300,675006265,956,956,956,956,0
20230804,172200,675006265,956,956,956,956,0
20230804,172100,675006265,956,956,956,956,0
20230804,172000,675006265,956,956,956,956,0
20230804,171900,675006265,956,956,956,956,0
20230804,171800,675006265,956,956,956,956,0
20230804,171700,675006265,956,956,956,956,0
20230804,171600,675006265,956,956,956,956,0
20230804,171500,675006265,956,956,956,956,0
20230804,171400,675006265,956,956,956,956,0
20230804,171300,675006265,956,956,956,956,0
20230804,171200,675006265,956,956,956,956,0
20230804,171100,675006265,956,956,956,956,0
20230804,171000,675006265,956,956,956,956,0
20230804,170900,675006265,956,956,956,956,14347
20230804,170800,675006265,956,956,956,956,0
20230804,170700,675006265,956,956,956,956,0
20230804,170600,675006265,956,956,956,956,0
20230804,170500,675006265,956,956,956,956,0
20230804,170400,675006265,956,956,956,956,0
20230804,170300,675006265,956,956,956,956,0
20230804,170200,675006265,956,956,956,956,0
20230804,170100,675006265,956,956,956,956,0
20230804,170000,675006265,956,956,956,956,0
20230804,165900,675006265,956,956,956,956,0
20230804,165800,675006265,956,956,956,956,0
20230804,165700,675006265,956,956,956,956,0
20230804,165600,675006265,956,956,956,956,0
20230804,165500,675006265,956,956,956,956,0
20230804,165400,675006265,956,956,956,956,0
20230804,165300,675006265,956,956,956,956,0
20230804,165200,675006265,956,956,956,956,0
20230804,165100,675006265,956,956,956,956,0
20230804,165000,675006265,956,956,956,956,0
20230804,164900,675006265,956,956,956,956,0
20230804,164800,675006265,956,956,956,956,0
20230804,164700,675006265,956,956,956,956,0
20230804,164600,675006265,956,956,956,956,0
20230804,164500,675006265,956,956,956,956,0
20230804,164400,675006265,956,956,956,956,0
20230804,164300,675006265,956,956,956,956,0
20230804,164200,675006265,956,956,956,956,0
20230804,164100,675006265,956,956,956,956,0
20230804,164000,675006265,956,956,956,956,0
20230804,163900,675006265,956,956,956,956,14347
20230804,163800,675006265,956,956,956,956,0
20230804,163700,675006265,956,956,956,956,0
20230804,163600,675006265,956,956,956,956,0
20230804,163500,675006265,956,956,956,956,0
20230804,163400,675006265,956,956,956,956,0
20230804,163300,675006265,956,956,956,956,0
20230804,163200,675006265,956,956,956,956,0
20230804,163100,675006265,956,956,956,956,0
20230804,163000,675006265,956,956,956,956,0
20230804,162900,675006265,956,956,956,956,0
20230804,162800,675006265,956,956,956,956,0
20230804,162700,675006265,956,956,956,956,0
20230804,162600,675006265,956,956,956,956,0
20230804,162500,675006265,956,956,956,956,0
20230804,162400,675006265,956,956,956,956,0
20230804,162300,675006265,956,956,956,956,0
20230804,162200,675006265,956,956,956,956,0
20230804,162100,675006265,956,956,956,956,0
20230804,162000,675006265,956,956,956,956,0
20230804,161900,675006265,956,956,956,956,0
20230804,161800,675006265,956,956,956,956,0
20230804,161700,675006265,956,956,956,956,0
20230804,161600,675006265,956,956,956,956,0
20230804,161500,675006265,956,956,956,956,0
20230804,161400,675006265,956,956,956,956,0
20230804,161300,675006265,956,956,956,956,0
20230804,161200,675006265,956,956,956,956,0
20230804,161100,675006265,956,956,956,956,0
20230804,161000,675006265,956,956,956,956,0
20230804,160900,675006265,956,956,956,956,14347
20230804,160800,675006265,956,956,956,956,0
20230804,160700,675006265,956,956,956,956,0
20230804,160600,675006265,956,956,956,956,0
20230804,160500,675006265,956,956,956,956,0
20230804,160400,675006265,956,956,956,956,0
20230804,160300,675006265,956,956,956,956,0
20230804,160200,675006265,956,956,956,956,0
20230804,160100,675006265,956,956,956,956,0
20230804,160000,675006265,956,956,956,956,0
20230804,155900,675006265,956,956,956,956,0
20230804,155800,675006265,956,956,956,956,0
20230804,155700,675006265,956,956,956,956,0
20230804,155600,675006265,956,956,956,956,0
20230804,155500,675006265,956,956,956,956,0
20230804,155400,675006265,956,956,956,956,0
20230804,155300,675006265,956,956,956,956,0
20230804,155200,675006265,956,956,956,956,0
20230804,155100,675006265,956,956,956,956,0
20230804,155000,675006265,956,956,956,956,0
20230804,154900,675006265,956,956,956,956,0
20230804,154800,675006265,956,956,956,956,0
20230804,154700,675006265,956,956,956,956,0
20230804,154600,675006265,956,956,956,956,0
20230804,154500,675006265,956,956,956,956,0
20230804,154400,675006265,956,956,956,956,0
20230804,154300,675006265,956,956,956,956,0
20230804,154200,675006265,956,956,956,956,0
20230804,154100,675006265,956,956,956,956,0
20230804,154000,675006265,956,956,956,956,0
20230804,153900,675006265,956,956,956,956,14347
20230804,153800,675006265,956,956,956,956,0
20230804,153700,675006265,956,956,956,956,0
20230804,153600,675006265,956,956,956,956,0
20230804,153500,675006265,956,956,956,956,0
20230804,153400,675006265,956,956,956,956,0
20230804,153300,675006265,956,956,956,956,0
20230804,153200,675006265,956,956,956,956,0
20230804,153100,675006265,956,956,956,956,0
20230804,153000,675006265,956,956,956,956,14347
20230804,152900,661290533,962,962,962,962,0
20230804,152800,661290533,962,962,962,962,0
20230804,152700,661290533,962,962,962,962,0
20230804,152600,661290533,962,962,962,962,0
20230804,152500,661290533,962,962,962,962,0
20230804,152400,661290533,962,962,962,962,0
20230804,152300,661290533,962,962,962,962,0
20230804,152200,661290533,962,962,962,962,0
20230804,152100,661290533,962,962,962,962,0
20230804,152000,661290533,962,962,962,962,0
20230804,151900,661290533,962,959,962,959,203
20230804,151800,661095281,961,960,961,960,5126
20230804,151700,656173933,960,957,960,957,3874
20230804,151600,652463914,954,955,955,954,3000
20230804,151500,649600908,957,957,957,957,500
20230804,151400,649122408,957,956,957,956,200
20230804,151300,648931155,956,956,956,956,3022
20230804,151200,646042123,956,956,956,956,81
20230804,151100,645964687,956,956,956,956,1
20230804,151000,645963731,956,956,956,956,0
20230804,150900,645963731,956,956,956,956,0
20230804,150800,645963731,956,956,956,956,1
20230804,150700,645962775,956,956,956,956,0
20230804,150600,645962775,956,956,956,956,9
20230804,150500,645954171,956,956,956,956,0
20230804,150400,645954171,956,953,956,953,16336
20230804,150300,630363414,953,953,953,953,3103
20230804,150200,627406255,951,953,953,951,5674
20230804,150100,622004413,953,953,953,953,1
20230804,150000,622003460,953,953,953,953,0
20230804,145900,622003460,953,953,953,953,13
20230804,145800,621991071,953,953,953,953,12
20230804,145700,621979635,953,952,953,952,414
20230804,145600,621585484,952,952,953,952,5
20230804,145500,621580723,953,953,953,953,21
20230804,145400,621560710,952,952,952,952,700
20230804,145300,620894310,952,952,952,952,303
20230804,145200,620605854,952,953,953,952,1013
20230804,145100,619640472,954,954,954,954,0
20230804,145000,619640472,954,954,954,954,0
20230804,144900,619640472,954,954,954,954,0
20230804,144800,619640472,954,954,954,954,0
20230804,144700,619640472,954,954,954,954,0
20230804,144600,619640472,954,954,954,954,4
20230804,144500,619636656,954,954,954,954,1
20230804,144400,619635702,953,953,953,953,0
20230804,144300,619635702,953,953,953,953,3
20230804,144200,619632843,954,955,955,954,5
20230804,144100,619628072,950,950,950,950,0
20230804,144000,619628072,950,950,950,950,0
20230804,143900,619628072,950,950,950,950,0
20230804,143800,619628072,950,951,951,950,1000
20230804,143700,618678071,950,950,950,950,0
20230804,143600,618678071,950,951,951,950,2415
20230804,143500,616382821,955,953,955,950,2419
20230804,143400,614083854,955,955,955,955,1
20230804,143300,614082899,953,953,953,953,0
20230804,143200,614082899,953,954,954,953,1002
20230804,143100,613127992,954,955,955,954,1681
20230804,143000,611522638,955,955,955,955,2
20230804,142900,611520728,955,955,955,955,50
20230804,142800,611472978,955,955,955,955,5
20230804,142700,611468203,955,955,955,955,0
20230804,142600,611468203,955,955,955,955,0
20230804,142500,611468203,955,955,955,955,0
20230804,142400,611468203,955,955,955,955,0
20230804,142300,611468203,955,955,955,955,0
20230804,142200,611468203,955,955,955,955,800
20230804,142100,610704203,954,954,954,954,0
20230804,142000,610704203,954,954,954,954,0
20230804,141900,610704203,954,954,954,954,719
20230804,141800,610018277,955,954,955,954,862
20230804,141700,609195829,954,954,954,954,70
20230804,141600,609129049,954,954,954,954,300
20230804,141500,608842849,950,950,951,950,5152
20230804,141400,603948424,950,950,950,950,94
20230804,141300,603859124,950,950,950,950,0
20230804,141200,603859124,950,951,951,949,1713
20230804,141100,602232433,950,950,950,950,150
20230804,141000,602089933,950,950,950,950,1
20230804,140900,602088983,954,954,954,954,0
20230804,140800,602088983,954,954,954,954,0
20230804,140700,602088983,954,954,954,954,69
20230804,140600,602023157,954,954,954,954,0
20230804,140500,602023157,954,954,954,954,40
20230804,140400,601984997,954,950,954,950,38
20230804,140300,601948893,950,950,950,950,5
20230804,140200,601944143,950,950,950,950,0
20230804,140100,601944143,950,950,950,950,0
20230804,140000,601944143,950,950,950,950,0
20230804,135900,601944143,950,948,950,948,569
20230804,135800,601403993,947,947,947,947,0
20230804,135700,601403993,947,947,947,947,0
20230804,135600,601403993,947,947,947,947,0
20230804,135500,601403993,947,947,947,947,0
20230804,135400,601403993,947,947,947,947,5000
20230804,135300,596668993,947,947,947,947,183
20230804,135200,596495692,947,947,947,947,0
20230804,135100,596495692,947,947,947,947,0
20230804,135000,596495692,947,947,947,947,0
20230804,134900,596495692,947,947,947,947,5976
20230804,134800,590836420,947,947,947,947,4
20230804,134700,590832632,947,946,947,946,8000
20230804,134600,583256742,947,947,947,947,0
20230804,134500,583256742,947,947,947,947,43
20230804,134400,583216021,948,948,948,948,0
20230804,134300,583216021,948,948,948,948,0
20230804,134200,583216021,948,948,948,948,3
20230804,134100,583213177,950,950,950,950,0
20230804,134000,583213177,950,950,950,950,1
20230804,133900,583212227,950,950,950,950,1
20230804,133800,583211277,940,940,940,940,0
20230804,133700,583211277,940,940,940,940,0
20230804,133600,583211277,940,949,950,940,2398
20230804,133500,580945491,949,949,949,949,0
20230804,133400,580945491,949,950,950,949,2298
20230804,133300,578762689,950,947,950,947,1928
20230804,133200,576931983,947,948,948,947,2
20230804,133100,576930088,948,947,948,947,7520
20230804,133000,569801267,940,947,947,940,11
20230804,132900,569790898,940,942,942,940,1571
20230804,132800,568312677,942,942,942,942,0
20230804,132700,568312677,942,942,942,942,1
20230804,132600,568311735,940,941,941,940,7042
20230804,132500,561686233,941,946,946,941,7689
20230804,132400,554428905,946,947,947,946,1494
20230804,132300,553015286,950,950,950,950,0
20230804,132200,553015286,950,950,950,950,0
20230804,132100,553015286,950,950,950,950,45
20230804,132000,552972536,952,952,952,952,0
20230804,131900,552972536,952,952,952,952,0
20230804,131800,552972536,952,952,952,952,0
20230804,131700,552972536,952,946,952,946,697
20230804,131600,552313162,952,952,952,952,2
20230804,131500,552311258,946,948,948,946,135
20230804,131400,552183415,953,953,953,953,6
20230804,131300,552177697,948,948,948,948,1000
20230804,131200,551229697,954,950,954,948,488
20230804,131100,550767059,948,953,953,948,217
20230804,131000,550560881,955,953,955,953,4708
20230804,130900,546066752,952,952,952,952,0
20230804,130800,546066752,952,952,952,952,1
20230804,130700,546065800,952,952,952,952,0
20230804,130600,546065800,952,952,952,952,0
20230804,130500,546065800,952,952,952,952,1
20230804,130400,546064848,953,953,953,953,0
20230804,130300,546064848,953,953,953,953,0
20230804,130200,546064848,953,953,953,953,0
20230804,130100,546064848,953,953,953,953,0
20230804,130000,546064848,953,953,953,953,0
20230804,125900,546064848,953,953,953,953,5
20230804,125800,546060083,946,947,947,946,581
20230804,125700,545510407,946,946,946,946,0
20230804,125600,545510407,946,946,946,946,2
20230804,125500,545508515,944,944,944,944,0
20230804,125400,545508515,944,944,944,944,0
20230804,125300,545508515,944,944,944,944,0
20230804,125200,545508515,944,944,944,944,0
20230804,125100,545508515,944,944,944,944,1
20230804,125000,545507571,944,948,948,944,7000
20230804,124900,538893630,948,950,950,948,550
20230804,124800,538372080,953,953,953,953,0
20230804,124700,538372080,953,953,953,953,200
20230804,124600,538181480,955,955,955,955,10
20230804,124500,538171930,955,956,956,955,3
20230804,124400,538169064,956,946,956,946,4007
20230804,124300,534348205,945,946,946,945,1421
20230804,124200,533005346,950,950,950,950,0
20230804,124100,533005346,950,950,950,950,0
20230804,124000,533005346,950,950,950,950,0
20230804,123900,533005346,950,950,950,950,0
20230804,123800,533005346,950,950,950,950,106
20230804,123700,532904646,950,950,950,950,0
20230804,123600,532904646,950,949,950,949,37
20230804,123500,532869531,949,949,949,949,1
20230804,123400,532868582,944,944,944,944,1
20230804,123300,532867638,942,942,942,942,0
20230804,123200,532867638,942,942,942,942,0
20230804,123100,532867638,942,941,942,941,1458
20230804,123000,531495590,942,945,959,940,10595
20230804,122900,521430048,945,930,946,930,51548
20230804,122800,473450496,929,929,930,929,105690
20230804,122700,375159018,929,930,930,925,5333
20230804,122600,370221735,930,941,941,925,18767
20230804,122500,352753582,941,941,941,941,405
20230804,122400,352372477,946,946,946,946,610
20230804,122300,351795417,946,946,946,946,1410
20230804,122200,350461557,946,936,946,935,960
20230804,122100,349563796,935,937,937,935,2605
20230804,122000,347125543,937,938,938,937,1089
20230804,121900,346104062,938,938,938,938,302
20230804,121800,345820786,936,940,940,936,14746
20230804,121700,332016097,940,940,940,940,225
20230804,121600,331804597,940,945,945,940,7545
20230804,121500,324700402,944,945,946,944,4334
20230804,121400,320604878,945,945,945,945,111
20230804,121300,320499983,945,945,946,945,152
20230804,121200,320356342,945,945,946,945,2616
20230804,121100,317884220,946,945,946,945,214
20230804,121000,317681989,945,945,945,940,408
20230804,120900,317298414,940,944,945,940,5347
20230804,120800,312268036,944,955,955,944,71296
20230804,120700,244606863,955,957,957,955,1039
20230804,120600,243613999,958,958,958,958,0
20230804,120500,243613999,958,958,958,958,0
20230804,120400,243613999,958,958,958,958,0
20230804,120300,243613999,958,958,958,958,0
20230804,120200,243613999,958,958,958,958,0
20230804,120100,243613999,958,958,958,958,0
20230804,120000,243613999,958,958,958,958,0
20230804,115900,243613999,958,958,958,958,0
20230804,115800,243613999,958,958,958,958,1
20230804,115700,243613041,958,958,958,958,0
20230804,115600,243613041,958,958,958,958,1
20230804,115500,243612083,954,955,955,954,10
20230804,115400,243602542,958,958,958,958,0
20230804,115300,243602542,958,958,958,958,0
20230804,115200,243602542,958,958,958,958,1
20230804,115100,243601584,954,958,958,954,31
20230804,115000,243572002,958,958,958,958,0
20230804,114900,243572002,958,958,958,958,1
20230804,114800,243571044,958,958,958,958,0
20230804,114700,243571044,958,958,958,958,0
20230804,114600,243571044,958,958,958,958,0
20230804,114500,243571044,958,958,958,958,13
20230804,114400,243558590,958,958,958,958,0
20230804,114300,243558590,958,958,958,958,0
20230804,114200,243558590,958,958,958,958,0
20230804,114100,243558590,958,958,958,958,0
20230804,114000,243558590,958,958,958,958,0
20230804,113900,243558590,958,958,958,958,0
20230804,113800,243558590,958,958,958,958,0
20230804,113700,243558590,958,958,958,958,0
20230804,113600,243558590,958,958,958,958,0
20230804,113500,243558590,958,958,958,958,50
20230804,113400,243510690,958,953,958,953,126
20230804,113300,243390607,952,955,955,952,1524
20230804,113200,241939747,952,952,952,952,0
20230804,113100,241939747,952,956,956,952,12217
20230804,113000,230287886,956,957,957,956,198
20230804,112900,230098592,956,956,956,956,0
20230804,112800,230098592,956,956,956,956,0
20230804,112700,230098592,956,956,956,956,0
20230804,112600,230098592,956,956,956,956,0
20230804,112500,230098592,956,956,956,956,0
20230804,112400,230098592,956,956,956,956,0
20230804,112300,230098592,956,956,956,956,479
20230804,112200,229640668,956,956,956,956,0
20230804,112100,229640668,956,956,956,956,0
20230804,112000,229640668,956,956,956,956,0
20230804,111900,229640668,956,956,956,956,300
20230804,111800,229353868,956,957,957,956,1000
20230804,111700,228397867,956,956,956,956,0
20230804,111600,228397867,956,956,956,956,0
20230804,111500,228397867,956,956,956,956,100
20230804,111400,228302267,957,957,957,957,0
20230804,111300,228302267,957,957,957,957,101
20230804,111200,228205610,956,956,956,956,0
20230804,111100,228205610,956,957,957,956,3
20230804,111000,228202740,953,953,953,953,0
20230804,110900,228202740,953,953,953,953,0
20230804,110800,228202740,953,953,953,953,0
20230804,110700,228202740,953,953,953,953,0
20230804,110600,228202740,953,957,957,953,320
20230804,110500,227897448,961,961,961,961,0
20230804,110400,227897448,961,961,961,961,0
20230804,110300,227897448,961,961,961,961,0
20230804,110200,227897448,961,957,961,957,3202
20230804,110100,224820410,952,960,960,952,15000
20230804,110000,210512175,961,961,961,961,0
20230804,105900,210512175,961,961,961,961,0
20230804,105800,210512175,961,961,961,961,0
20230804,105700,210512175,961,961,961,961,1
20230804,105600,210511214,962,962,962,962,0
20230804,105500,210511214,962,962,962,962,0
20230804,105400,210511214,962,962,962,962,0
20230804,105300,210511214,962,962,962,962,0
20230804,105200,210511214,962,961,962,961,3000
20230804,105100,207625215,962,962,962,962,28
20230804,105000,207598279,958,958,958,958,0
20230804,104900,207598279,958,958,958,958,5
20230804,104800,207593489,959,962,962,959,51
20230804,104700,207544536,964,964,964,964,100
20230804,104600,207448136,964,964,964,962,8073
20230804,104500,199671802,964,963,964,963,25
20230804,104400,199647721,963,963,964,963,18
20230804,104300,199630384,964,964,964,964,501
20230804,104200,199147420,964,964,964,964,1
20230804,104100,199146456,963,963,963,963,124
20230804,104000,199027044,963,963,963,963,876
20230804,103900,198183456,963,963,963,963,38
20230804,103800,198146862,960,960,960,960,963
20230804,103700,197222382,960,959,960,959,60
20230804,103600,197164785,960,960,960,960,0
20230804,103500,197164785,960,957,960,957,1537
20230804,103400,195693873,955,955,955,955,0
20230804,103300,195693873,955,955,955,955,0
20230804,103200,195693873,955,955,955,955,0
20230804,103100,195693873,955,955,955,955,0
20230804,103000,195693873,955,955,955,955,0
20230804,102900,195693873,955,955,955,955,0
20230804,102800,195693873,955,955,955,955,0
20230804,102700,195693873,955,955,955,955,0
20230804,102600,195693873,955,955,955,955,0
20230804,102500,195693873,955,955,955,955,0
20230804,102400,195693873,955,956,956,955,20
20230804,102300,195674772,955,956,956,955,10
20230804,102200,195665221,954,954,954,954,1
20230804,102100,195664267,954,954,954,954,0
20230804,102000,195664267,954,953,954,953,2818
20230804,101900,192978339,954,954,954,954,1
20230804,101800,192977385,950,950,950,950,0
20230804,101700,192977385,950,955,955,950,5357
20230804,101600,187882458,955,958,958,955,27643
20230804,101500,161479102,958,960,960,958,17
20230804,101400,161462786,960,960,960,960,0
20230804,101300,161462786,960,957,960,956,2006
20230804,101200,159545042,956,960,960,956,5654
20230804,101100,154133051,960,960,960,960,40
20230804,101000,154094651,960,960,960,960,405
20230804,100900,153705851,960,961,961,959,11845
20230804,100800,142337981,962,962,962,962,101
20230804,100700,142240819,962,962,962,962,9
20230804,100600,142232161,962,963,963,962,7258
20230804,100500,135249465,964,964,964,964,125
20230804,100400,135128965,965,965,965,965,0
20230804,100300,135128965,965,965,965,965,28
20230804,100200,135101945,965,965,965,965,0
20230804,100100,135101945,965,965,965,964,3302
20230804,100000,131915545,965,964,965,961,254
20230804,095900,131670583,962,962,962,962,500
20230804,095800,131189583,962,961,962,959,2502
20230804,095700,128785762,962,962,962,962,111
20230804,095600,128678980,962,962,962,962,0
20230804,095500,128678980,962,961,962,961,442
20230804,095400,128253916,961,964,964,961,4544
20230804,095300,123883657,964,965,965,964,1005
20230804,095200,122914835,966,969,969,966,40
20230804,095100,122876140,969,964,969,963,10270
20230804,095000,112975834,964,969,969,964,27268
20230804,094900,86631987,970,972,972,970,8131
20230804,094800,78738026,972,972,972,972,1
20230804,094700,78737054,978,972,978,971,205
20230804,094600,78537628,972,975,975,972,10754
20230804,094500,68075817,975,976,976,975,4014
20230804,094400,64161167,978,978,978,978,50
20230804,094300,64112267,978,978,978,978,0
20230804,094200,64112267,978,978,978,978,6
20230804,094100,64106399,979,979,979,979,7
20230804,094000,64099546,975,976,976,975,547
20230804,093900,63566216,979,979,979,979,1
20230804,093800,63565237,975,979,979,975,1271
20230804,093700,62325972,979,979,979,979,2
20230804,093600,62324014,979,979,979,979,4
20230804,093500,62320098,975,979,979,975,6157
20230804,093400,56316952,979,979,979,979,1000
20230804,093300,55337952,979,979,979,979,1
20230804,093200,55336973,975,974,975,974,5910
20230804,093100,49574733,975,979,979,975,184
20230804,093000,49395329,979,979,979,979,12
20230804,092900,49383581,975,976,976,975,4358
20230804,092800,45134530,979,979,979,979,5
20230804,092700,45129635,979,979,979,979,0
20230804,092600,45129635,979,979,979,979,3
20230804,092500,45126698,979,975,979,975,2006
20230804,092400,43170727,974,975,975,974,610
20230804,092300,42576474,975,975,975,975,4606
20230804,092200,38085624,975,979,979,975,553
20230804,092100,37545245,979,985,985,979,9962
20230804,092000,27776890,988,988,988,988,140
20230804,091900,27638570,981,981,981,981,0
20230804,091800,27638570,981,981,981,981,286
20230804,091700,27358004,981,981,981,981,0
20230804,091600,27358004,981,981,981,981,24
20230804,091500,27334460,981,981,981,981,1343
20230804,091400,26016977,981,981,981,981,0
20230804,091300,26016977,981,981,981,980,6771
20230804,091200,19376271,981,981,981,981,23
20230804,091100,19353708,981,988,988,981,67
20230804,091000,19287862,988,988,988,988,0
20230804,090900,19287862,988,988,988,988,0
20230804,090800,19287862,988,988,988,988,2
20230804,090700,19285886,981,985,985,981,7816
20230804,090600,11603884,986,990,990,986,1026
20230804,090500,10591837,989,996,996,989,622
20230804,090400,9973172,996,990,996,990,115
20230804,090300,9859139,985,984,985,984,4510
20230804,090200,5419789,985,985,985,985,2090
20230804,090100,3361139,985,985,985,985,1770
20230804,090000,1617689,985,981,985,981,1649