KissMeData/089230/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194400,801663955,271,271,271,271,23765
20230807,194300,801663955,271,271,271,271,0
20230807,194200,801663955,271,271,271,271,0
20230807,194100,801663955,271,271,271,271,0
20230807,194000,801663955,271,271,271,271,0
20230807,193900,801663955,271,271,271,271,0
20230807,193800,801663955,271,271,271,271,0
20230807,193700,801663955,271,271,271,271,0
20230807,193600,801663955,271,271,271,271,0
20230807,193500,801663955,271,271,271,271,0
20230807,193400,801663955,271,271,271,271,0
20230807,193300,801663955,271,271,271,271,0
20230807,193200,801663955,271,271,271,271,0
20230807,193100,801663955,271,271,271,271,0
20230807,193000,801663955,271,271,271,271,0
20230807,192900,801663955,271,271,271,271,0
20230807,192800,801663955,271,271,271,271,0
20230807,192700,801663955,271,271,271,271,0
20230807,192600,801663955,271,271,271,271,0
20230807,192500,801663955,271,271,271,271,0
20230807,192400,801663955,271,271,271,271,0
20230807,192300,801663955,271,271,271,271,0
20230807,192200,801663955,271,271,271,271,0
20230807,192100,801663955,271,271,271,271,0
20230807,192000,801663955,271,271,271,271,0
20230807,191900,801663955,271,271,271,271,0
20230807,191800,801663955,271,271,271,271,0
20230807,191700,801663955,271,271,271,271,0
20230807,191600,801663955,271,271,271,271,0
20230807,191500,801663955,271,271,271,271,0
20230807,191400,801663955,271,271,271,271,23765
20230807,191300,801663955,271,271,271,271,0
20230807,191200,801663955,271,271,271,271,0
20230807,191100,801663955,271,271,271,271,0
20230807,191000,801663955,271,271,271,271,0
20230807,190900,801663955,271,271,271,271,0
20230807,190800,801663955,271,271,271,271,0
20230807,190700,801663955,271,271,271,271,0
20230807,190600,801663955,271,271,271,271,0
20230807,190500,801663955,271,271,271,271,0
20230807,190400,801663955,271,271,271,271,0
20230807,190300,801663955,271,271,271,271,0
20230807,190200,801663955,271,271,271,271,0
20230807,190100,801663955,271,271,271,271,0
20230807,190000,801663955,271,271,271,271,0
20230807,185900,801663955,271,271,271,271,0
20230807,185800,801663955,271,271,271,271,0
20230807,185700,801663955,271,271,271,271,0
20230807,185600,801663955,271,271,271,271,0
20230807,185500,801663955,271,271,271,271,0
20230807,185400,801663955,271,271,271,271,0
20230807,185300,801663955,271,271,271,271,0
20230807,185200,801663955,271,271,271,271,0
20230807,185100,801663955,271,271,271,271,0
20230807,185000,801663955,271,271,271,271,0
20230807,184900,801663955,271,271,271,271,0
20230807,184800,801663955,271,271,271,271,0
20230807,184700,801663955,271,271,271,271,0
20230807,184600,801663955,271,271,271,271,0
20230807,184500,801663955,271,271,271,271,0
20230807,184400,801663955,271,271,271,271,23765
20230807,184300,801663955,271,271,271,271,0
20230807,184200,801663955,271,271,271,271,0
20230807,184100,801663955,271,271,271,271,0
20230807,184000,801663955,271,271,271,271,0
20230807,183900,801663955,271,271,271,271,0
20230807,183800,801663955,271,271,271,271,0
20230807,183700,801663955,271,271,271,271,0
20230807,183600,801663955,271,271,271,271,0
20230807,183500,801663955,271,271,271,271,0
20230807,183400,801663955,271,271,271,271,0
20230807,183300,801663955,271,271,271,271,0
20230807,183200,801663955,271,271,271,271,0
20230807,183100,801663955,271,271,271,271,0
20230807,183000,801663955,271,271,271,271,0
20230807,182900,801663955,271,271,271,271,0
20230807,182800,801663955,271,271,271,271,0
20230807,182700,801663955,271,271,271,271,0
20230807,182600,801663955,271,271,271,271,0
20230807,182500,801663955,271,271,271,271,0
20230807,182400,801663955,271,271,271,271,0
20230807,182300,801663955,271,271,271,271,0
20230807,182200,801663955,271,271,271,271,0
20230807,182100,801663955,271,271,271,271,0
20230807,182000,801663955,271,271,271,271,0
20230807,181900,801663955,271,271,271,271,0
20230807,181800,801663955,271,271,271,271,0
20230807,181700,801663955,271,271,271,271,0
20230807,181600,801663955,271,271,271,271,0
20230807,181500,801663955,271,271,271,271,0
20230807,181400,801663955,271,271,271,271,23765
20230807,181300,801663955,271,271,271,271,0
20230807,181200,801663955,271,271,271,271,0
20230807,181100,801663955,271,271,271,271,0
20230807,181000,801663955,271,271,271,271,0
20230807,180900,801663955,271,271,271,271,0
20230807,180800,801663955,271,271,271,271,0
20230807,180700,801663955,271,271,271,271,0
20230807,180600,801663955,271,271,271,271,0
20230807,180500,801663955,271,271,271,271,0
20230807,180400,801663955,271,271,271,271,0
20230807,180300,801663955,271,271,271,271,0
20230807,180200,801663955,271,271,271,271,0
20230807,180100,801663955,271,271,271,271,0
20230807,180000,801663955,271,271,271,271,0
20230807,175900,801663955,271,271,271,271,0
20230807,175800,801663955,271,271,271,271,0
20230807,175700,801663955,271,271,271,271,0
20230807,175600,801663955,271,271,271,271,0
20230807,175500,801663955,271,271,271,271,0
20230807,175400,801663955,271,271,271,271,0
20230807,175300,801663955,271,271,271,271,0
20230807,175200,801663955,271,271,271,271,0
20230807,175100,801663955,271,271,271,271,0
20230807,175000,801663955,271,271,271,271,0
20230807,174900,801663955,271,271,271,271,0
20230807,174800,801663955,271,271,271,271,0
20230807,174700,801663955,271,271,271,271,0
20230807,174600,801663955,271,271,271,271,0
20230807,174500,801663955,271,271,271,271,0
20230807,174400,801663955,271,271,271,271,23765
20230807,174300,801663955,271,271,271,271,0
20230807,174200,801663955,271,271,271,271,0
20230807,174100,801663955,271,271,271,271,0
20230807,174000,801663955,271,271,271,271,0
20230807,173900,801663955,271,271,271,271,0
20230807,173800,801663955,271,271,271,271,0
20230807,173700,801663955,271,271,271,271,0
20230807,173600,801663955,271,271,271,271,0
20230807,173500,801663955,271,271,271,271,0
20230807,173400,801663955,271,271,271,271,0
20230807,173300,801663955,271,271,271,271,0
20230807,173200,801663955,271,271,271,271,0
20230807,173100,801663955,271,271,271,271,0
20230807,173000,801663955,271,271,271,271,0
20230807,172900,801663955,271,271,271,271,0
20230807,172800,801663955,271,271,271,271,0
20230807,172700,801663955,271,271,271,271,0
20230807,172600,801663955,271,271,271,271,0
20230807,172500,801663955,271,271,271,271,0
20230807,172400,801663955,271,271,271,271,0
20230807,172300,801663955,271,271,271,271,0
20230807,172200,801663955,271,271,271,271,0
20230807,172100,801663955,271,271,271,271,0
20230807,172000,801663955,271,271,271,271,0
20230807,171900,801663955,271,271,271,271,0
20230807,171800,801663955,271,271,271,271,0
20230807,171700,801663955,271,271,271,271,0
20230807,171600,801663955,271,271,271,271,0
20230807,171500,801663955,271,271,271,271,0
20230807,171400,801663955,271,271,271,271,23765
20230807,171300,801663955,271,271,271,271,0
20230807,171200,801663955,271,271,271,271,0
20230807,171100,801663955,271,271,271,271,0
20230807,171000,801663955,271,271,271,271,0
20230807,170900,801663955,271,271,271,271,0
20230807,170800,801663955,271,271,271,271,0
20230807,170700,801663955,271,271,271,271,0
20230807,170600,801663955,271,271,271,271,0
20230807,170500,801663955,271,271,271,271,0
20230807,170400,801663955,271,271,271,271,0
20230807,170300,801663955,271,271,271,271,0
20230807,170200,801663955,271,271,271,271,0
20230807,170100,801663955,271,271,271,271,0
20230807,170000,801663955,271,271,271,271,0
20230807,165900,801663955,271,271,271,271,0
20230807,165800,801663955,271,271,271,271,0
20230807,165700,801663955,271,271,271,271,0
20230807,165600,801663955,271,271,271,271,0
20230807,165500,801663955,271,271,271,271,0
20230807,165400,801663955,271,271,271,271,0
20230807,165300,801663955,271,271,271,271,0
20230807,165200,801663955,271,271,271,271,0
20230807,165100,801663955,271,271,271,271,0
20230807,165000,801663955,271,271,271,271,0
20230807,164900,801663955,271,271,271,271,0
20230807,164800,801663955,271,271,271,271,0
20230807,164700,801663955,271,271,271,271,0
20230807,164600,801663955,271,271,271,271,0
20230807,164500,801663955,271,271,271,271,0
20230807,164400,801663955,271,271,271,271,23765
20230807,164300,801663955,271,271,271,271,0
20230807,164200,801663955,271,271,271,271,0
20230807,164100,801663955,271,271,271,271,0
20230807,164000,801663955,271,271,271,271,0
20230807,163900,801663955,271,271,271,271,0
20230807,163800,801663955,271,271,271,271,0
20230807,163700,801663955,271,271,271,271,0
20230807,163600,801663955,271,271,271,271,0
20230807,163500,801663955,271,271,271,271,0
20230807,163400,801663955,271,271,271,271,0
20230807,163300,801663955,271,271,271,271,0
20230807,163200,801663955,271,271,271,271,0
20230807,163100,801663955,271,271,271,271,0
20230807,163000,801663955,271,271,271,271,0
20230807,162900,801663955,271,271,271,271,0
20230807,162800,801663955,271,271,271,271,0
20230807,162700,801663955,271,271,271,271,0
20230807,162600,801663955,271,271,271,271,0
20230807,162500,801663955,271,271,271,271,0
20230807,162400,801663955,271,271,271,271,0
20230807,162300,801663955,271,271,271,271,0
20230807,162200,801663955,271,271,271,271,0
20230807,162100,801663955,271,271,271,271,0
20230807,162000,801663955,271,271,271,271,0
20230807,161900,801663955,271,271,271,271,0
20230807,161800,801663955,271,271,271,271,0
20230807,161700,801663955,271,271,271,271,0
20230807,161600,801663955,271,271,271,271,0
20230807,161500,801663955,271,271,271,271,0
20230807,161400,801663955,271,271,271,271,23765
20230807,161300,801663955,271,271,271,271,0
20230807,161200,801663955,271,271,271,271,0
20230807,161100,801663955,271,271,271,271,0
20230807,161000,801663955,271,271,271,271,0
20230807,160900,801663955,271,271,271,271,0
20230807,160800,801663955,271,271,271,271,0
20230807,160700,801663955,271,271,271,271,0
20230807,160600,801663955,271,271,271,271,0
20230807,160500,801663955,271,271,271,271,0
20230807,160400,801663955,271,271,271,271,0
20230807,160300,801663955,271,271,271,271,0
20230807,160200,801663955,271,271,271,271,0
20230807,160100,801663955,271,271,271,271,0
20230807,160000,801663955,271,271,271,271,0
20230807,155900,801663955,271,271,271,271,0
20230807,155800,801663955,271,271,271,271,0
20230807,155700,801663955,271,271,271,271,0
20230807,155600,801663955,271,271,271,271,0
20230807,155500,801663955,271,271,271,271,0
20230807,155400,801663955,271,271,271,271,0
20230807,155300,801663955,271,271,271,271,0
20230807,155200,801663955,271,271,271,271,0
20230807,155100,801663955,271,271,271,271,0
20230807,155000,801663955,271,271,271,271,0
20230807,154900,801663955,271,271,271,271,0
20230807,154800,801663955,271,271,271,271,0
20230807,154700,801663955,271,271,271,271,0
20230807,154600,801663955,271,271,271,271,0
20230807,154500,801663955,271,271,271,271,0
20230807,154400,801663955,271,271,271,271,23765
20230807,154300,801663955,271,271,271,271,0
20230807,154200,801663955,271,271,271,271,0
20230807,154100,801663955,271,271,271,271,0
20230807,154000,801663955,271,271,271,271,0
20230807,153900,801663955,271,271,271,271,0
20230807,153800,801663955,271,271,271,271,0
20230807,153700,801663955,271,271,271,271,0
20230807,153600,801663955,271,271,271,271,0
20230807,153500,801663955,271,271,271,271,0
20230807,153400,801663955,271,271,271,271,0
20230807,153300,801663955,271,271,271,271,0
20230807,153200,801663955,271,271,271,271,0
20230807,153100,801663955,271,271,271,271,0
20230807,153000,801663955,271,271,271,271,23765
20230807,152900,795223640,273,273,273,273,0
20230807,152800,795223640,273,273,273,273,0
20230807,152700,795223640,273,273,273,273,0
20230807,152600,795223640,273,273,273,273,0
20230807,152500,795223640,273,273,273,273,0
20230807,152400,795223640,273,273,273,273,0
20230807,152300,795223640,273,273,273,273,0
20230807,152200,795223640,273,273,273,273,0
20230807,152100,795223640,273,273,273,273,0
20230807,152000,795223640,273,273,273,273,0
20230807,151900,795223640,273,272,273,271,22051
20230807,151800,789226452,273,273,273,273,2
20230807,151700,789225906,272,272,272,272,5685
20230807,151600,787679586,272,272,272,272,5001
20230807,151500,786319314,272,272,272,271,183
20230807,151400,786269718,271,272,272,271,3312
20230807,151300,785372156,272,272,272,272,0
20230807,151200,785372156,272,272,272,272,0
20230807,151100,785372156,272,272,272,272,3607
20230807,151000,784391052,272,272,272,272,111
20230807,150900,784360860,272,272,272,272,6352
20230807,150800,782633116,272,272,272,272,0
20230807,150700,782633116,272,272,272,272,0
20230807,150600,782633116,272,272,272,272,0
20230807,150500,782633116,272,272,272,272,0
20230807,150400,782633116,272,272,272,272,0
20230807,150300,782633116,272,272,272,272,1
20230807,150200,782632844,272,272,272,272,0
20230807,150100,782632844,272,272,272,272,8
20230807,150000,782630668,272,272,272,272,17
20230807,145900,782626044,272,272,272,272,1
20230807,145800,782625772,272,272,272,272,4
20230807,145700,782624684,272,272,272,272,0
20230807,145600,782624684,272,272,272,272,99
20230807,145500,782597756,272,272,272,272,0
20230807,145400,782597756,272,272,272,272,502
20230807,145300,782461212,273,273,273,273,0
20230807,145200,782461212,273,272,273,272,3286
20230807,145100,781567315,272,272,272,272,0
20230807,145000,781567315,272,272,272,272,0
20230807,144900,781567315,272,272,272,272,0
20230807,144800,781567315,272,270,272,270,20000
20230807,144700,776133461,270,269,270,269,5001
20230807,144600,774788191,269,269,269,269,10
20230807,144500,774785501,269,269,269,269,0
20230807,144400,774785501,269,268,269,268,34
20230807,144300,774776357,268,269,269,268,4
20230807,144200,774775284,269,268,269,268,57
20230807,144100,774759958,268,269,269,268,15012
20230807,144000,770733642,270,270,270,270,1
20230807,143900,770733372,270,270,270,270,50
20230807,143800,770719872,270,270,270,270,0
20230807,143700,770719872,270,270,270,270,1
20230807,143600,770719602,270,270,270,270,1
20230807,143500,770719332,270,270,270,270,50
20230807,143400,770705832,270,270,270,270,40
20230807,143300,770695032,270,270,270,270,164
20230807,143200,770650752,270,269,270,269,65
20230807,143100,770633209,269,271,271,269,3301
20230807,143000,769741940,270,271,271,270,1000
20230807,142900,769471853,272,272,272,272,27
20230807,142800,769464509,271,272,272,271,13
20230807,142700,769460976,272,272,272,272,1
20230807,142600,769460704,271,272,272,271,2042
20230807,142500,768907317,271,271,271,271,63
20230807,142400,768890244,272,271,272,271,648
20230807,142300,768714625,272,272,272,272,112
20230807,142200,768684161,272,272,272,272,1
20230807,142100,768683889,272,272,272,272,17
20230807,142000,768679265,272,272,272,272,0
20230807,141900,768679265,272,272,272,272,0
20230807,141800,768679265,272,272,272,272,50
20230807,141700,768665665,272,272,272,272,1
20230807,141600,768665393,272,272,272,272,0
20230807,141500,768665393,272,272,272,272,1
20230807,141400,768665121,272,272,272,272,300
20230807,141300,768583521,272,271,272,271,6549
20230807,141200,766808740,271,271,271,271,0
20230807,141100,766808740,271,271,271,271,0
20230807,141000,766808740,271,271,271,271,2
20230807,140900,766808198,271,271,271,271,0
20230807,140800,766808198,271,271,271,271,0
20230807,140700,766808198,271,271,271,271,0
20230807,140600,766808198,271,271,271,271,0
20230807,140500,766808198,271,271,271,271,600
20230807,140400,766645598,271,271,271,271,1
20230807,140300,766645327,270,270,270,270,0
20230807,140200,766645327,270,270,270,270,1036
20230807,140100,766365607,271,271,271,271,0
20230807,140000,766365607,271,271,271,271,0
20230807,135900,766365607,271,271,271,271,0
20230807,135800,766365607,271,271,271,271,0
20230807,135700,766365607,271,271,271,271,0
20230807,135600,766365607,271,271,271,271,0
20230807,135500,766365607,271,271,271,271,61
20230807,135400,766349076,271,270,271,270,3726
20230807,135300,765343055,270,270,271,270,4676
20230807,135200,764080534,270,270,270,270,1901
20230807,135100,763567264,268,270,270,268,5001
20230807,135000,762226994,268,270,270,268,52141
20230807,134900,748203828,270,270,270,270,10307
20230807,134800,745420938,271,272,272,271,39025
20230807,134700,734807188,274,274,274,274,0
20230807,134600,734807188,274,274,274,274,22
20230807,134500,734801160,274,273,274,273,610
20230807,134400,734634629,272,272,272,272,0
20230807,134300,734634629,272,272,272,272,3031
20230807,134200,733810197,272,272,272,270,6548
20230807,134100,732042135,271,271,271,271,1170
20230807,134000,731725065,271,271,271,271,0
20230807,133900,731725065,271,271,271,271,1500
20230807,133800,731318565,272,272,272,272,1
20230807,133700,731318293,272,272,272,272,0
20230807,133600,731318293,272,272,272,272,0
20230807,133500,731318293,272,272,272,272,0
20230807,133400,731318293,272,272,272,272,2
20230807,133300,731317749,272,272,272,272,0
20230807,133200,731317749,272,272,272,272,0
20230807,133100,731317749,272,272,272,272,60
20230807,133000,731301429,272,272,272,272,0
20230807,132900,731301429,272,272,272,272,1
20230807,132800,731301157,273,273,273,273,51
20230807,132700,731287234,273,273,273,273,0
20230807,132600,731287234,273,273,273,273,0
20230807,132500,731287234,273,272,273,272,2582
20230807,132400,730584929,273,273,273,273,4398
20230807,132300,729384275,273,273,273,273,14
20230807,132200,729380453,273,273,273,273,1
20230807,132100,729380180,274,274,274,274,0
20230807,132000,729380180,274,274,274,274,0
20230807,131900,729380180,274,274,274,274,0
20230807,131800,729380180,274,274,274,274,0
20230807,131700,729380180,274,274,274,274,2
20230807,131600,729379632,273,273,273,273,14
20230807,131500,729375810,273,273,273,273,0
20230807,131400,729375810,273,273,273,273,0
20230807,131300,729375810,273,273,273,273,0
20230807,131200,729375810,273,273,273,273,1
20230807,131100,729375537,274,274,274,274,100
20230807,131000,729348137,272,272,272,272,6
20230807,130900,729346505,272,272,272,272,0
20230807,130800,729346505,272,273,273,272,3015
20230807,130700,728523425,273,273,273,273,108
20230807,130600,728493941,274,274,274,274,0
20230807,130500,728493941,274,274,274,274,0
20230807,130400,728493941,274,274,274,274,1
20230807,130300,728493667,274,274,274,274,0
20230807,130200,728493667,274,274,274,274,0
20230807,130100,728493667,274,274,274,274,200
20230807,130000,728438867,274,274,274,274,0
20230807,125900,728438867,274,274,274,274,1
20230807,125800,728438593,273,273,273,273,0
20230807,125700,728438593,273,273,273,273,6
20230807,125600,728436955,274,274,274,274,1
20230807,125500,728436681,274,274,274,274,0
20230807,125400,728436681,274,274,274,274,0
20230807,125300,728436681,274,274,274,274,0
20230807,125200,728436681,274,272,274,272,9
20230807,125100,728434219,274,274,274,274,0
20230807,125000,728434219,274,273,274,273,253
20230807,124900,728364997,274,274,274,274,0
20230807,124800,728364997,274,274,274,274,0
20230807,124700,728364997,274,274,274,274,1
20230807,124600,728364723,274,274,274,274,20
20230807,124500,728359243,274,274,274,274,0
20230807,124400,728359243,274,274,274,274,0
20230807,124300,728359243,274,273,274,273,10000
20230807,124200,725628636,273,273,273,273,0
20230807,124100,725628636,273,273,273,273,1
20230807,124000,725628363,271,273,273,271,1173
20230807,123900,725310476,273,273,273,273,1
20230807,123800,725310203,273,273,273,273,0
20230807,123700,725310203,273,273,273,273,100
20230807,123600,725282903,273,273,273,273,1
20230807,123500,725282630,271,271,271,271,100
20230807,123400,725255530,272,272,272,272,100
20230807,123300,725228330,272,273,273,272,1950
20230807,123200,724697830,273,273,273,273,0
20230807,123100,724697830,273,273,273,273,0
20230807,123000,724697830,273,273,273,273,0
20230807,122900,724697830,273,273,273,273,0
20230807,122800,724697830,273,273,273,273,5
20230807,122700,724696465,273,273,273,273,1
20230807,122600,724696192,272,272,272,272,1984
20230807,122500,724156544,272,272,272,272,570
20230807,122400,724001504,272,272,272,272,10
20230807,122300,723998784,272,272,272,272,0
20230807,122200,723998784,272,270,272,270,116
20230807,122100,723967462,272,271,272,271,1955
20230807,122000,723437647,271,271,271,269,53169
20230807,121900,709130377,273,273,273,273,10
20230807,121800,709127647,273,273,273,273,0
20230807,121700,709127647,273,273,273,270,56370
20230807,121600,693863150,274,274,274,274,1
20230807,121500,693862876,273,273,273,273,861
20230807,121400,693627823,273,273,273,273,446
20230807,121300,693506065,273,273,273,273,0
20230807,121200,693506065,273,273,273,273,10000
20230807,121100,690776065,273,273,273,273,0
20230807,121000,690776065,273,273,273,273,6
20230807,120900,690774427,273,271,273,271,5002
20230807,120800,689418881,273,273,273,273,0
20230807,120700,689418881,273,273,273,273,1575
20230807,120600,688988906,273,273,273,273,107
20230807,120500,688959695,273,273,273,273,0
20230807,120400,688959695,273,273,273,273,57
20230807,120300,688944134,273,273,273,273,0
20230807,120200,688944134,273,273,273,273,0
20230807,120100,688944134,273,273,273,273,0
20230807,120000,688944134,273,273,273,273,1
20230807,115900,688943861,272,272,272,272,3696
20230807,115800,687938549,272,272,272,272,21
20230807,115700,687932837,272,272,272,272,0
20230807,115600,687932837,272,272,272,272,1
20230807,115500,687932565,271,271,271,271,100
20230807,115400,687905465,272,272,272,272,0
20230807,115300,687905465,272,272,272,272,0
20230807,115200,687905465,272,272,272,272,0
20230807,115100,687905465,272,272,272,272,5
20230807,115000,687904105,271,271,271,271,0
20230807,114900,687904105,271,271,271,271,0
20230807,114800,687904105,271,271,271,271,1
20230807,114700,687903834,272,271,272,270,76183
20230807,114600,667306838,274,274,274,274,7
20230807,114500,667304920,274,274,274,274,9
20230807,114400,667302454,271,271,271,271,0
20230807,114300,667302454,271,272,272,271,13689
20230807,114200,663587144,272,272,272,272,0
20230807,114100,663587144,272,272,272,272,372
20230807,114000,663485960,272,274,274,272,101
20230807,113900,663458486,273,273,273,273,27
20230807,113800,663451115,274,274,274,274,20
20230807,113700,663445635,273,273,273,273,0
20230807,113600,663445635,273,273,273,273,0
20230807,113500,663445635,273,273,273,273,3
20230807,113400,663444816,274,274,274,274,0
20230807,113300,663444816,274,274,274,274,81
20230807,113200,663422622,274,274,274,274,2
20230807,113100,663422074,273,273,273,273,21
20230807,113000,663416341,274,273,274,273,100
20230807,112900,663388957,274,274,274,273,488
20230807,112800,663255247,274,274,274,274,0
20230807,112700,663255247,274,274,274,274,11
20230807,112600,663252233,274,274,274,274,0
20230807,112500,663252233,274,274,274,274,0
20230807,112400,663252233,274,274,274,274,102
20230807,112300,663224285,274,274,274,274,0
20230807,112200,663224285,274,274,274,274,0
20230807,112100,663224285,274,274,274,274,0
20230807,112000,663224285,274,274,274,274,2
20230807,111900,663223737,274,274,274,274,0
20230807,111800,663223737,274,274,274,274,0
20230807,111700,663223737,274,274,274,274,168
20230807,111600,663177705,272,272,272,272,3234
20230807,111500,662298057,274,274,274,274,2
20230807,111400,662297509,274,274,274,274,0
20230807,111300,662297509,274,274,274,274,0
20230807,111200,662297509,274,273,274,273,60
20230807,111100,662281127,273,273,273,273,301
20230807,111000,662198954,272,273,273,272,7067
20230807,110900,660272494,274,274,274,274,1
20230807,110800,660272220,273,273,273,273,0
20230807,110700,660272220,273,273,273,273,0
20230807,110600,660272220,273,273,273,273,0
20230807,110500,660272220,273,273,273,273,305
20230807,110400,660188955,274,274,274,274,0
20230807,110300,660188955,274,274,274,274,0
20230807,110200,660188955,274,274,274,274,0
20230807,110100,660188955,274,274,274,274,2
20230807,110000,660188407,274,274,274,274,203
20230807,105900,660132785,272,272,272,272,0
20230807,105800,660132785,272,275,275,272,17
20230807,105700,660128128,275,275,275,275,0
20230807,105600,660128128,275,273,275,273,5536
20230807,105500,658611262,272,272,272,271,41107
20230807,105400,647430159,272,272,272,272,0
20230807,105300,647430159,272,272,272,272,0
20230807,105200,647430159,272,272,272,272,5
20230807,105100,647428799,271,271,271,271,0
20230807,105000,647428799,271,271,271,271,894
20230807,104900,647186525,271,271,271,271,353
20230807,104800,647090862,271,271,271,271,4
20230807,104700,647089778,271,271,271,271,7748
20230807,104600,644990070,270,270,270,270,1996
20230807,104500,644451150,271,271,271,271,3
20230807,104400,644450337,271,271,271,271,0
20230807,104300,644450337,271,271,271,271,12
20230807,104200,644447085,271,271,271,271,10
20230807,104100,644444375,271,271,271,271,7
20230807,104000,644442478,271,271,271,271,1009
20230807,103900,644169039,270,270,270,270,3478
20230807,103800,643229979,271,271,271,271,0
20230807,103700,643229979,271,271,271,271,7
20230807,103600,643228082,271,270,272,268,12903
20230807,103500,639731751,268,273,273,264,296882
20230807,103400,559805685,273,273,273,273,0
20230807,103300,559805685,273,274,275,273,21849
20230807,103200,553830504,274,274,274,274,4185
20230807,103100,552683814,275,275,275,275,203
20230807,103000,552627989,275,276,276,275,15840
20230807,102900,548271988,276,276,276,276,0
20230807,102800,548271988,276,276,276,276,100
20230807,102700,548244388,276,276,276,276,357
20230807,102600,548145856,276,276,276,276,0
20230807,102500,548145856,276,276,276,276,3623
20230807,102400,547145908,276,275,276,275,5190
20230807,102300,545718657,275,275,275,274,6763
20230807,102200,543865515,275,274,275,274,239
20230807,102100,543799796,275,275,275,275,2201
20230807,102000,543194521,275,273,275,273,19284
20230807,101900,537899554,273,278,278,273,85387
20230807,101800,514433369,277,277,278,277,362
20230807,101700,514332995,277,279,279,277,42690
20230807,101600,502486389,278,278,279,278,7038
20230807,101500,500529824,278,279,279,278,47447
20230807,101400,487293794,280,280,280,279,12047
20230807,101300,483920743,280,281,281,280,40634
20230807,101200,472533120,281,281,281,281,11193
20230807,101100,469387887,282,282,283,281,504
20230807,101000,469245709,283,281,283,281,25126
20230807,100900,462175524,282,282,282,281,28694
20230807,100800,454094206,283,284,285,283,56924
20230807,100700,437936925,284,283,284,283,38534
20230807,100600,427009034,282,283,283,282,52897
20230807,100500,412060928,283,282,283,282,17789
20230807,100400,407044422,282,282,283,281,10447
20230807,100300,404096078,282,282,282,281,38302
20230807,100200,393325901,282,281,282,281,9118
20230807,100100,390760125,281,284,284,279,58770
20230807,100000,374200085,284,277,285,277,327268
20230807,095900,282249011,277,274,277,274,138745
20230807,095800,243969326,274,275,275,274,8315
20230807,095700,241690996,275,275,275,275,0
20230807,095600,241690996,275,275,275,275,100
20230807,095500,241663496,274,274,274,274,8215
20230807,095400,239412586,274,274,274,274,6
20230807,095300,239410942,274,274,274,274,0
20230807,095200,239410942,274,274,274,274,3784
20230807,095100,238374126,274,274,274,274,32446
20230807,095000,229483922,274,274,274,274,18
20230807,094900,229478990,274,273,274,273,7
20230807,094800,229477074,274,274,274,274,3
20230807,094700,229476252,273,274,274,273,1206
20230807,094600,229145813,274,272,274,272,20059
20230807,094500,223689651,272,272,272,272,3
20230807,094400,223688835,274,274,274,274,0
20230807,094300,223688835,274,272,274,272,105
20230807,094200,223660271,274,273,274,273,211
20230807,094100,223602507,273,273,274,272,2842
20230807,094000,222826229,273,273,274,273,40365
20230807,093900,211806582,273,274,274,273,1257
20230807,093800,211463112,274,274,274,274,13180
20230807,093700,207851792,275,274,275,274,8269
20230807,093600,205586084,274,274,274,274,5202
20230807,093500,204160736,274,274,274,274,2
20230807,093400,204160188,273,273,273,273,3000
20230807,093300,203341188,274,274,275,274,19241
20230807,093200,198069153,274,274,274,273,99
20230807,093100,198042028,274,274,274,273,2372
20230807,093000,197394100,274,274,274,273,5384
20230807,092900,195919256,274,275,275,274,10259
20230807,092800,193098190,275,274,275,273,2497
20230807,092700,192413909,273,272,274,272,12890
20230807,092600,188888382,273,274,274,272,18231
20230807,092500,183908060,274,274,274,274,5000
20230807,092400,182538060,274,275,275,274,677
20230807,092300,182352352,274,274,275,273,21503
20230807,092200,176460528,275,276,276,274,24143
20230807,092100,169816271,276,276,277,276,18667
20230807,092000,164664178,277,277,277,276,42183
20230807,091900,152994587,277,276,277,275,21044
20230807,091800,147187795,275,277,277,275,24307
20230807,091700,140484433,276,278,278,276,34712
20230807,091600,130876530,277,276,278,275,51374
20230807,091500,116658875,276,276,277,276,13737
20230807,091400,112867415,276,273,276,272,50617
20230807,091300,98984201,273,271,273,271,15254
20230807,091200,94820363,271,274,274,271,79659
20230807,091100,73075789,275,275,276,274,4274
20230807,091000,71903730,274,273,275,272,16727
20230807,090900,67324759,273,278,278,271,29545
20230807,090800,59218765,278,278,279,276,34152
20230807,090700,49705670,277,274,278,274,69814
20230807,090600,30492764,275,270,277,269,69289
20230807,090500,11484711,270,270,270,268,11173
20230807,090400,8480828,270,265,271,263,18791
20230807,090300,3420140,265,265,265,263,6201
20230807,090200,1785541,264,265,265,264,5497
20230807,090100,329336,265,265,265,265,503
20230807,090000,196041,265,266,266,265,739