KissMeData/096350/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194400,626416337,630,630,630,630,9021
20230809,194300,626416337,630,630,630,630,0
20230809,194200,626416337,630,630,630,630,0
20230809,194100,626416337,630,630,630,630,0
20230809,194000,626416337,630,630,630,630,0
20230809,193900,626416337,630,630,630,630,0
20230809,193800,626416337,630,630,630,630,0
20230809,193700,626416337,630,630,630,630,0
20230809,193600,626416337,630,630,630,630,0
20230809,193500,626416337,630,630,630,630,0
20230809,193400,626416337,630,630,630,630,0
20230809,193300,626416337,630,630,630,630,0
20230809,193200,626416337,630,630,630,630,0
20230809,193100,626416337,630,630,630,630,0
20230809,193000,626416337,630,630,630,630,0
20230809,192900,626416337,630,630,630,630,0
20230809,192800,626416337,630,630,630,630,0
20230809,192700,626416337,630,630,630,630,0
20230809,192600,626416337,630,630,630,630,0
20230809,192500,626416337,630,630,630,630,0
20230809,192400,626416337,630,630,630,630,0
20230809,192300,626416337,630,630,630,630,0
20230809,192200,626416337,630,630,630,630,0
20230809,192100,626416337,630,630,630,630,0
20230809,192000,626416337,630,630,630,630,0
20230809,191900,626416337,630,630,630,630,0
20230809,191800,626416337,630,630,630,630,0
20230809,191700,626416337,630,630,630,630,0
20230809,191600,626416337,630,630,630,630,0
20230809,191500,626416337,630,630,630,630,0
20230809,191400,626416337,630,630,630,630,9021
20230809,191300,626416337,630,630,630,630,0
20230809,191200,626416337,630,630,630,630,0
20230809,191100,626416337,630,630,630,630,0
20230809,191000,626416337,630,630,630,630,0
20230809,190900,626416337,630,630,630,630,0
20230809,190800,626416337,630,630,630,630,0
20230809,190700,626416337,630,630,630,630,0
20230809,190600,626416337,630,630,630,630,0
20230809,190500,626416337,630,630,630,630,0
20230809,190400,626416337,630,630,630,630,0
20230809,190300,626416337,630,630,630,630,0
20230809,190200,626416337,630,630,630,630,0
20230809,190100,626416337,630,630,630,630,0
20230809,190000,626416337,630,630,630,630,0
20230809,185900,626416337,630,630,630,630,0
20230809,185800,626416337,630,630,630,630,0
20230809,185700,626416337,630,630,630,630,0
20230809,185600,626416337,630,630,630,630,0
20230809,185500,626416337,630,630,630,630,0
20230809,185400,626416337,630,630,630,630,0
20230809,185300,626416337,630,630,630,630,0
20230809,185200,626416337,630,630,630,630,0
20230809,185100,626416337,630,630,630,630,0
20230809,185000,626416337,630,630,630,630,0
20230809,184900,626416337,630,630,630,630,0
20230809,184800,626416337,630,630,630,630,0
20230809,184700,626416337,630,630,630,630,0
20230809,184600,626416337,630,630,630,630,0
20230809,184500,626416337,630,630,630,630,0
20230809,184400,626416337,630,630,630,630,9021
20230809,184300,626416337,630,630,630,630,0
20230809,184200,626416337,630,630,630,630,0
20230809,184100,626416337,630,630,630,630,0
20230809,184000,626416337,630,630,630,630,0
20230809,183900,626416337,630,630,630,630,0
20230809,183800,626416337,630,630,630,630,0
20230809,183700,626416337,630,630,630,630,0
20230809,183600,626416337,630,630,630,630,0
20230809,183500,626416337,630,630,630,630,0
20230809,183400,626416337,630,630,630,630,0
20230809,183300,626416337,630,630,630,630,0
20230809,183200,626416337,630,630,630,630,0
20230809,183100,626416337,630,630,630,630,0
20230809,183000,626416337,630,630,630,630,0
20230809,182900,626416337,630,630,630,630,0
20230809,182800,626416337,630,630,630,630,0
20230809,182700,626416337,630,630,630,630,0
20230809,182600,626416337,630,630,630,630,0
20230809,182500,626416337,630,630,630,630,0
20230809,182400,626416337,630,630,630,630,0
20230809,182300,626416337,630,630,630,630,0
20230809,182200,626416337,630,630,630,630,0
20230809,182100,626416337,630,630,630,630,0
20230809,182000,626416337,630,630,630,630,0
20230809,181900,626416337,630,630,630,630,0
20230809,181800,626416337,630,630,630,630,0
20230809,181700,626416337,630,630,630,630,0
20230809,181600,626416337,630,630,630,630,0
20230809,181500,626416337,630,630,630,630,0
20230809,181400,626416337,630,630,630,630,9021
20230809,181300,626416337,630,630,630,630,0
20230809,181200,626416337,630,630,630,630,0
20230809,181100,626416337,630,630,630,630,0
20230809,181000,626416337,630,630,630,630,0
20230809,180900,626416337,630,630,630,630,0
20230809,180800,626416337,630,630,630,630,0
20230809,180700,626416337,630,630,630,630,0
20230809,180600,626416337,630,630,630,630,0
20230809,180500,626416337,630,630,630,630,0
20230809,180400,626416337,630,630,630,630,0
20230809,180300,626416337,630,630,630,630,0
20230809,180200,626416337,630,630,630,630,0
20230809,180100,626416337,630,630,630,630,0
20230809,180000,626416337,630,630,630,630,0
20230809,175900,626416337,630,630,630,630,0
20230809,175800,626416337,630,630,630,630,0
20230809,175700,626416337,630,630,630,630,0
20230809,175600,626416337,630,630,630,630,0
20230809,175500,626416337,630,630,630,630,0
20230809,175400,626416337,630,630,630,630,0
20230809,175300,626416337,630,630,630,630,0
20230809,175200,626416337,630,630,630,630,0
20230809,175100,626416337,630,630,630,630,0
20230809,175000,626416337,630,630,630,630,0
20230809,174900,626416337,630,630,630,630,0
20230809,174800,626416337,630,630,630,630,0
20230809,174700,626416337,630,630,630,630,0
20230809,174600,626416337,630,630,630,630,0
20230809,174500,626416337,630,630,630,630,0
20230809,174400,626416337,630,630,630,630,9021
20230809,174300,626416337,630,630,630,630,0
20230809,174200,626416337,630,630,630,630,0
20230809,174100,626416337,630,630,630,630,0
20230809,174000,626416337,630,630,630,630,0
20230809,173900,626416337,630,630,630,630,0
20230809,173800,626416337,630,630,630,630,0
20230809,173700,626416337,630,630,630,630,0
20230809,173600,626416337,630,630,630,630,0
20230809,173500,626416337,630,630,630,630,0
20230809,173400,626416337,630,630,630,630,0
20230809,173300,626416337,630,630,630,630,0
20230809,173200,626416337,630,630,630,630,0
20230809,173100,626416337,630,630,630,630,0
20230809,173000,626416337,630,630,630,630,0
20230809,172900,626416337,630,630,630,630,0
20230809,172800,626416337,630,630,630,630,0
20230809,172700,626416337,630,630,630,630,0
20230809,172600,626416337,630,630,630,630,0
20230809,172500,626416337,630,630,630,630,0
20230809,172400,626416337,630,630,630,630,0
20230809,172300,626416337,630,630,630,630,0
20230809,172200,626416337,630,630,630,630,0
20230809,172100,626416337,630,630,630,630,0
20230809,172000,626416337,630,630,630,630,0
20230809,171900,626416337,630,630,630,630,0
20230809,171800,626416337,630,630,630,630,0
20230809,171700,626416337,630,630,630,630,0
20230809,171600,626416337,630,630,630,630,0
20230809,171500,626416337,630,630,630,630,0
20230809,171400,626416337,630,630,630,630,9021
20230809,171300,626416337,630,630,630,630,0
20230809,171200,626416337,630,630,630,630,0
20230809,171100,626416337,630,630,630,630,0
20230809,171000,626416337,630,630,630,630,0
20230809,170900,626416337,630,630,630,630,0
20230809,170800,626416337,630,630,630,630,0
20230809,170700,626416337,630,630,630,630,0
20230809,170600,626416337,630,630,630,630,0
20230809,170500,626416337,630,630,630,630,0
20230809,170400,626416337,630,630,630,630,0
20230809,170300,626416337,630,630,630,630,0
20230809,170200,626416337,630,630,630,630,0
20230809,170100,626416337,630,630,630,630,0
20230809,170000,626416337,630,630,630,630,0
20230809,165900,626416337,630,630,630,630,0
20230809,165800,626416337,630,630,630,630,0
20230809,165700,626416337,630,630,630,630,0
20230809,165600,626416337,630,630,630,630,0
20230809,165500,626416337,630,630,630,630,0
20230809,165400,626416337,630,630,630,630,0
20230809,165300,626416337,630,630,630,630,0
20230809,165200,626416337,630,630,630,630,0
20230809,165100,626416337,630,630,630,630,0
20230809,165000,626416337,630,630,630,630,0
20230809,164900,626416337,630,630,630,630,0
20230809,164800,626416337,630,630,630,630,0
20230809,164700,626416337,630,630,630,630,0
20230809,164600,626416337,630,630,630,630,0
20230809,164500,626416337,630,630,630,630,0
20230809,164400,626416337,630,630,630,630,9021
20230809,164300,626416337,630,630,630,630,0
20230809,164200,626416337,630,630,630,630,0
20230809,164100,626416337,630,630,630,630,0
20230809,164000,626416337,630,630,630,630,0
20230809,163900,626416337,630,630,630,630,0
20230809,163800,626416337,630,630,630,630,0
20230809,163700,626416337,630,630,630,630,0
20230809,163600,626416337,630,630,630,630,0
20230809,163500,626416337,630,630,630,630,0
20230809,163400,626416337,630,630,630,630,0
20230809,163300,626416337,630,630,630,630,0
20230809,163200,626416337,630,630,630,630,0
20230809,163100,626416337,630,630,630,630,0
20230809,163000,626416337,630,630,630,630,0
20230809,162900,626416337,630,630,630,630,0
20230809,162800,626416337,630,630,630,630,0
20230809,162700,626416337,630,630,630,630,0
20230809,162600,626416337,630,630,630,630,0
20230809,162500,626416337,630,630,630,630,0
20230809,162400,626416337,630,630,630,630,0
20230809,162300,626416337,630,630,630,630,0
20230809,162200,626416337,630,630,630,630,0
20230809,162100,626416337,630,630,630,630,0
20230809,162000,626416337,630,630,630,630,0
20230809,161900,626416337,630,630,630,630,0
20230809,161800,626416337,630,630,630,630,0
20230809,161700,626416337,630,630,630,630,0
20230809,161600,626416337,630,630,630,630,0
20230809,161500,626416337,630,630,630,630,0
20230809,161400,626416337,630,630,630,630,9021
20230809,161300,626416337,630,630,630,630,0
20230809,161200,626416337,630,630,630,630,0
20230809,161100,626416337,630,630,630,630,0
20230809,161000,626416337,630,630,630,630,0
20230809,160900,626416337,630,630,630,630,0
20230809,160800,626416337,630,630,630,630,0
20230809,160700,626416337,630,630,630,630,0
20230809,160600,626416337,630,630,630,630,0
20230809,160500,626416337,630,630,630,630,0
20230809,160400,626416337,630,630,630,630,0
20230809,160300,626416337,630,630,630,630,0
20230809,160200,626416337,630,630,630,630,0
20230809,160100,626416337,630,630,630,630,0
20230809,160000,626416337,630,630,630,630,0
20230809,155900,626416337,630,630,630,630,0
20230809,155800,626416337,630,630,630,630,0
20230809,155700,626416337,630,630,630,630,0
20230809,155600,626416337,630,630,630,630,0
20230809,155500,626416337,630,630,630,630,0
20230809,155400,626416337,630,630,630,630,0
20230809,155300,626416337,630,630,630,630,0
20230809,155200,626416337,630,630,630,630,0
20230809,155100,626416337,630,630,630,630,0
20230809,155000,626416337,630,630,630,630,0
20230809,154900,626416337,630,630,630,630,0
20230809,154800,626416337,630,630,630,630,0
20230809,154700,626416337,630,630,630,630,0
20230809,154600,626416337,630,630,630,630,0
20230809,154500,626416337,630,630,630,630,0
20230809,154400,626416337,630,630,630,630,9021
20230809,154300,626416337,630,630,630,630,0
20230809,154200,626416337,630,630,630,630,0
20230809,154100,626416337,630,630,630,630,0
20230809,154000,626416337,630,630,630,630,0
20230809,153900,626416337,630,630,630,630,0
20230809,153800,626416337,630,630,630,630,0
20230809,153700,626416337,630,630,630,630,0
20230809,153600,626416337,630,630,630,630,0
20230809,153500,626416337,630,630,630,630,0
20230809,153400,626416337,630,630,630,630,0
20230809,153300,626416337,630,630,630,630,0
20230809,153200,626416337,630,630,630,630,0
20230809,153100,626416337,630,630,630,630,0
20230809,153000,626416337,630,630,630,630,9021
20230809,152900,620733107,632,632,632,632,0
20230809,152800,620733107,632,632,632,632,0
20230809,152700,620733107,632,632,632,632,0
20230809,152600,620733107,632,632,632,632,0
20230809,152500,620733107,632,632,632,632,0
20230809,152400,620733107,632,632,632,632,0
20230809,152300,620733107,632,632,632,632,0
20230809,152200,620733107,632,632,632,632,0
20230809,152100,620733107,632,632,632,632,0
20230809,152000,620733107,632,632,632,632,0
20230809,151900,620733107,632,632,632,632,3183
20230809,151800,618721451,632,632,633,632,1336
20230809,151700,617876881,632,632,633,632,5365
20230809,151600,614486200,631,631,631,630,9031
20230809,151500,608789670,630,630,631,630,166
20230809,151400,608685089,630,630,630,630,2190
20230809,151300,607305389,630,630,630,630,1136
20230809,151200,606589709,630,629,630,628,2600
20230809,151100,604954325,629,629,629,629,0
20230809,151000,604954325,629,628,629,628,3312
20230809,150900,602874243,629,629,629,629,1
20230809,150800,602873614,628,629,629,628,1703
20230809,150700,601803437,629,629,629,629,342
20230809,150600,601588319,630,630,630,630,70
20230809,150500,601544219,630,630,630,630,610
20230809,150400,601159919,630,630,630,630,710
20230809,150300,600712619,630,630,630,629,244
20230809,150200,600559090,630,630,631,630,2121
20230809,150100,599222740,630,629,630,629,397
20230809,150000,598972799,629,629,629,629,1988
20230809,145900,597722347,629,628,629,628,248
20230809,145800,597566524,628,627,628,627,700
20230809,145700,597127124,628,630,630,628,2144
20230809,145600,595779342,630,629,630,629,4310
20230809,145500,593064142,630,629,630,629,1020
20230809,145400,592422314,628,628,628,628,4921
20230809,145300,589331926,628,627,628,627,93
20230809,145200,589273534,628,627,628,627,2388
20230809,145100,587775470,626,629,629,626,10949
20230809,145000,580906134,629,629,629,629,900
20230809,144900,580340034,629,630,630,629,1605
20230809,144800,579330486,629,630,630,629,402
20230809,144700,579077426,629,630,630,629,6882
20230809,144600,574742306,630,629,630,628,4778
20230809,144500,571732714,629,626,629,626,3496
20230809,144400,569542259,626,626,626,626,689
20230809,144300,569110945,625,625,625,625,50
20230809,144200,569079695,626,626,626,626,324
20230809,144100,568876871,626,625,626,625,2000
20230809,144000,567626371,626,626,626,626,32
20230809,143900,567606339,626,626,626,626,0
20230809,143800,567606339,626,626,626,626,0
20230809,143700,567606339,626,628,628,626,7719
20230809,143600,562768889,627,629,629,627,915
20230809,143500,562194170,629,629,629,629,0
20230809,143400,562194170,629,629,629,629,120
20230809,143300,562118690,629,627,629,627,12
20230809,143200,562111154,628,628,628,628,30
20230809,143100,562092314,628,628,629,628,2639
20230809,143000,560435021,630,630,630,630,0
20230809,142900,560435021,630,627,630,627,754
20230809,142800,559961708,627,627,627,626,373
20230809,142700,559727947,626,627,627,625,8070
20230809,142600,554675070,627,627,627,627,0
20230809,142500,554675070,627,628,628,627,2903
20230809,142400,552854681,628,630,630,628,3943
20230809,142300,550377973,630,631,631,630,301
20230809,142200,550188043,632,631,632,628,2570
20230809,142100,548569146,632,632,632,631,1217
20230809,142000,547800657,633,632,633,631,16906
20230809,141900,537119846,632,629,632,629,44787
20230809,141800,508901600,629,628,630,628,24330
20230809,141700,493604878,628,626,628,626,2098
20230809,141600,492289731,625,625,625,625,10623
20230809,141500,485650356,625,624,625,624,5717
20230809,141400,482081947,624,624,624,623,4025
20230809,141300,479570397,623,624,624,623,695
20230809,141200,479137411,623,623,623,623,4500
20230809,141100,476333911,623,623,623,623,177
20230809,141000,476223640,623,623,623,622,219
20230809,140900,476087204,623,623,623,623,1095
20230809,140800,475405019,623,624,624,622,2463
20230809,140700,473872535,624,622,624,622,6072
20230809,140600,470091163,622,622,622,622,1035
20230809,140500,469447393,621,621,621,621,2738
20230809,140400,467747095,621,620,621,620,6706
20230809,140300,463589374,620,620,620,619,3099
20230809,140200,461669091,620,620,620,620,200
20230809,140100,461545091,620,620,620,620,450
20230809,140000,461266091,620,620,620,620,1030
20230809,135900,460627491,620,620,620,620,0
20230809,135800,460627491,620,620,620,620,0
20230809,135700,460627491,620,620,620,620,5
20230809,135600,460624391,620,620,620,620,0
20230809,135500,460624391,620,620,620,620,0
20230809,135400,460624391,620,620,620,620,0
20230809,135300,460624391,620,620,620,620,1
20230809,135200,460623771,619,619,619,618,2007
20230809,135100,459381441,619,619,619,619,196
20230809,135000,459260117,619,618,619,618,1479
20230809,134900,458346094,619,619,619,619,3
20230809,134800,458344237,619,619,619,619,610
20230809,134700,457966647,620,620,620,620,922
20230809,134600,457395007,619,619,619,619,80
20230809,134500,457345487,619,619,619,619,20
20230809,134400,457333107,620,620,620,620,0
20230809,134300,457333107,620,619,620,619,1552
20230809,134200,456372415,619,619,619,619,0
20230809,134100,456372415,619,619,619,619,1
20230809,134000,456371796,618,618,618,618,3
20230809,133900,456369942,620,620,620,620,0
20230809,133800,456369942,620,618,620,617,2996
20230809,133700,454518568,620,620,620,620,98
20230809,133600,454457808,620,620,620,620,20
20230809,133500,454445408,620,620,620,620,0
20230809,133400,454445408,620,618,620,618,1001
20230809,133300,453826788,620,620,620,618,506
20230809,133200,453513078,620,620,620,620,13
20230809,133100,453505018,620,620,620,620,0
20230809,133000,453505018,620,620,620,619,82
20230809,132900,453454256,620,620,620,617,4703
20230809,132800,450548205,617,619,620,617,30001
20230809,132700,432024928,620,620,620,620,0
20230809,132600,432024928,620,618,620,618,1248
20230809,132500,431253630,620,620,620,619,2012
20230809,132400,430008190,621,620,621,620,108
20230809,132300,429941222,621,620,621,620,21
20230809,132200,429928201,619,619,619,619,0
20230809,132100,429928201,619,620,620,619,26
20230809,132000,429912082,620,620,620,620,0
20230809,131900,429912082,620,620,620,620,30
20230809,131800,429893482,619,619,619,619,14
20230809,131700,429884816,619,619,619,619,1326
20230809,131600,429064022,620,621,621,620,1450
20230809,131500,428165021,619,619,619,619,2641
20230809,131400,426530242,619,619,619,619,0
20230809,131300,426530242,619,619,619,619,0
20230809,131200,426530242,619,619,619,619,0
20230809,131100,426530242,619,620,621,619,15226
20230809,131000,417104317,621,621,621,621,0
20230809,130900,417104317,621,621,621,621,0
20230809,130800,417104317,621,620,621,620,5868
20230809,130700,413463273,620,620,620,620,1266
20230809,130600,412678353,620,620,620,620,22
20230809,130500,412664713,620,620,620,620,2
20230809,130400,412663473,619,619,619,619,4000
20230809,130300,410187473,620,620,620,620,3823
20230809,130200,407817213,621,621,621,621,14
20230809,130100,407808519,620,621,621,620,404
20230809,130000,407558026,621,619,621,619,10844
20230809,125900,400835443,619,619,619,619,3014
20230809,125800,398969777,618,618,618,618,13395
20230809,125700,390691667,617,617,617,617,0
20230809,125600,390691667,617,617,617,617,120
20230809,125500,390617627,617,617,617,617,0
20230809,125400,390617627,617,617,617,617,0
20230809,125300,390617627,617,617,617,617,0
20230809,125200,390617627,617,618,618,617,51
20230809,125100,390586110,618,618,618,618,969
20230809,125000,389987268,618,618,618,618,50
20230809,124900,389956368,618,618,618,618,0
20230809,124800,389956368,618,617,618,617,2626
20230809,124700,388336121,617,617,617,617,100
20230809,124600,388274421,616,616,616,616,664
20230809,124500,387865397,616,615,616,615,244
20230809,124400,387715100,615,615,615,615,0
20230809,124300,387715100,615,615,615,615,0
20230809,124200,387715100,615,615,615,615,0
20230809,124100,387715100,615,615,615,615,54
20230809,124000,387681890,617,617,617,617,0
20230809,123900,387681890,617,617,617,617,154
20230809,123800,387586872,615,615,615,615,2469
20230809,123700,386068437,615,615,615,615,0
20230809,123600,386068437,615,616,616,615,2084
20230809,123500,384786713,616,615,616,615,501
20230809,123400,384478597,615,615,615,615,2
20230809,123300,384477367,617,617,617,617,0
20230809,123200,384477367,617,617,617,617,0
20230809,123100,384477367,617,617,617,617,105
20230809,123000,384412582,617,617,617,617,60
20230809,122900,384375562,615,617,617,615,19467
20230809,122800,372397210,618,618,618,618,11
20230809,122700,372390412,618,618,618,618,22
20230809,122600,372376816,618,618,618,618,0
20230809,122500,372376816,618,617,618,617,920
20230809,122400,371808356,617,618,618,617,570
20230809,122300,371456640,618,618,618,618,100
20230809,122200,371394840,618,617,618,617,101
20230809,122100,371332522,618,617,618,617,4916
20230809,122000,368299347,618,618,618,618,70
20230809,121900,368256087,618,617,618,617,2001
20230809,121800,367021469,617,617,617,617,0
20230809,121700,367021469,617,617,617,617,50
20230809,121600,366990619,617,617,617,617,3
20230809,121500,366988768,617,618,618,617,2071
20230809,121400,365710955,618,618,618,618,1
20230809,121300,365710337,619,619,619,619,0
20230809,121200,365710337,619,619,619,619,1
20230809,121100,365709718,617,618,618,617,7771
20230809,121000,360907340,618,618,618,618,4
20230809,120900,360904868,618,618,618,618,11
20230809,120800,360898070,618,618,618,618,5
20230809,120700,360894980,617,617,617,617,7805
20230809,120600,356079295,617,617,617,617,200
20230809,120500,355955895,617,617,617,617,1733
20230809,120400,354886634,617,617,617,617,0
20230809,120300,354886634,617,616,617,615,1721
20230809,120200,353826499,616,616,616,616,10
20230809,120100,353820339,616,615,616,615,1184
20230809,120000,353092130,615,615,615,615,1000
20230809,115900,352477130,616,616,616,616,200
20230809,115800,352353930,615,615,615,615,2
20230809,115700,352352700,615,616,616,615,16
20230809,115600,352342856,615,616,616,615,186
20230809,115500,352228435,617,617,617,617,1
20230809,115400,352227818,616,616,616,616,786
20230809,115300,351743642,617,616,617,616,19
20230809,115200,351731933,617,617,617,617,12
20230809,115100,351724529,618,618,618,618,60
20230809,115000,351687449,615,615,615,615,0
20230809,114900,351687449,615,617,617,615,6700
20230809,114800,347566273,618,618,618,618,226
20230809,114700,347426605,618,617,618,617,1011
20230809,114600,346802718,617,618,618,617,4990
20230809,114500,343723806,618,618,618,618,17
20230809,114400,343713300,618,618,618,618,1
20230809,114300,343712682,618,618,618,618,1
20230809,114200,343712064,618,618,618,618,4
20230809,114100,343709592,617,618,618,617,55
20230809,114000,343675607,618,617,618,617,101
20230809,113900,343613289,618,618,618,618,5
20230809,113800,343610199,618,617,618,617,22
20230809,113700,343596615,618,617,618,617,5898
20230809,113600,339957538,615,615,615,615,0
20230809,113500,339957538,615,615,615,615,0
20230809,113400,339957538,615,615,615,615,0
20230809,113300,339957538,615,617,617,615,2467
20230809,113200,338438082,617,617,617,617,128
20230809,113100,338359106,617,617,617,617,100
20230809,113000,338297406,617,617,617,617,100
20230809,112900,338235706,617,617,617,617,10
20230809,112800,338229536,617,617,617,617,28
20230809,112700,338212260,617,617,617,617,11
20230809,112600,338205473,615,615,615,615,0
20230809,112500,338205473,615,618,618,615,2405
20230809,112400,336722683,618,618,618,618,1050
20230809,112300,336073783,618,618,618,618,100
20230809,112200,336011983,618,618,618,618,551
20230809,112100,335671465,618,618,618,618,301
20230809,112000,335485447,618,618,618,618,512
20230809,111900,335169031,618,618,618,618,200
20230809,111800,335045431,617,617,617,617,2706
20230809,111700,333375829,616,617,617,616,361
20230809,111600,333153443,617,617,617,617,200
20230809,111500,333030043,615,615,615,615,0
20230809,111400,333030043,615,615,615,615,0
20230809,111300,333030043,615,615,615,615,0
20230809,111200,333030043,615,619,619,615,20000
20230809,111100,320705512,618,618,618,618,2
20230809,111000,320704276,619,619,619,619,101
20230809,110900,320641757,619,619,619,619,26
20230809,110800,320625663,619,619,619,619,400
20230809,110700,320378063,619,619,619,619,250
20230809,110600,320223313,620,620,620,620,100
20230809,110500,320161313,620,622,624,620,23111
20230809,110400,305785831,620,622,622,620,8062
20230809,110300,300782961,621,618,627,618,25044
20230809,110200,285189609,616,617,617,616,4002
20230809,110100,282722276,617,618,618,617,317
20230809,110000,282526390,618,619,619,618,1120
20230809,105900,281834110,619,619,619,619,1685
20230809,105800,280791095,619,619,619,619,6
20230809,105700,280787381,619,619,619,619,296
20230809,105600,280604157,619,619,619,619,12
20230809,105500,280596729,619,620,620,619,1000
20230809,105400,279977380,621,620,621,620,1818
20230809,105300,278850214,620,619,620,619,834
20230809,105200,278333546,618,620,620,618,8005
20230809,105100,273380902,620,622,622,620,16554
20230809,105000,263098011,622,623,623,622,1465
20230809,104900,262185416,623,623,623,623,3698
20230809,104800,259881562,623,622,623,622,1611
20230809,104700,258879018,622,622,622,621,302
20230809,104600,258691274,622,621,622,621,1907
20230809,104500,257505420,622,621,622,621,523
20230809,104400,257180514,621,621,621,621,2042
20230809,104300,255912432,620,621,621,620,300
20230809,104200,255726332,621,621,621,621,1000
20230809,104100,255105332,619,619,619,619,260
20230809,104000,254944392,621,619,621,619,1217
20230809,103900,254189297,619,618,619,618,11298
20230809,103800,247203521,618,618,618,618,535
20230809,103700,246872891,618,618,618,618,200
20230809,103600,246749291,617,617,617,617,82
20230809,103500,246698697,617,617,617,617,0
20230809,103400,246698697,617,617,617,617,16
20230809,103300,246688825,617,619,619,617,754
20230809,103200,246223111,619,619,619,619,301
20230809,103100,246036792,616,616,616,616,128
20230809,103000,245957944,616,618,618,616,13336
20230809,102900,237731732,617,619,619,617,3500
20230809,102800,235571190,620,618,620,618,10457
20230809,102700,229107850,620,620,620,620,10
20230809,102600,229101650,618,619,619,618,3804
20230809,102500,226749974,618,621,621,618,6854
20230809,102400,222506008,622,622,622,622,101
20230809,102300,222443186,622,622,622,622,513
20230809,102200,222124100,623,622,623,622,2558
20230809,102100,220531770,622,620,622,620,255
20230809,102000,220373509,621,621,621,621,54
20230809,101900,220339975,621,621,621,621,8923
20230809,101800,214798792,621,621,621,621,292
20230809,101700,214617460,621,621,621,620,8480
20230809,101600,209358636,620,619,620,619,10800
20230809,101500,202662637,620,619,620,619,2629
20230809,101400,201033157,619,619,619,619,321
20230809,101300,200834458,619,619,619,619,5877
20230809,101200,197196595,619,619,619,619,274
20230809,101100,197026989,618,617,618,617,1386
20230809,101000,196170669,617,616,617,616,9132
20230809,100900,190536755,616,616,616,616,3
20230809,100800,190534907,616,617,617,616,207
20230809,100700,190407388,616,617,617,616,2606
20230809,100600,188801486,617,617,617,617,141
20230809,100500,188714489,617,617,617,617,6
20230809,100400,188710787,617,617,617,617,6003
20230809,100300,185006936,617,617,617,617,50
20230809,100200,184976086,617,617,617,615,2453
20230809,100100,183462587,615,615,615,615,3357
20230809,100000,181398032,615,616,616,613,13032
20230809,095900,173399172,616,616,616,616,1015
20230809,095800,172773932,616,617,617,616,219
20230809,095700,172639013,616,616,617,616,365
20230809,095600,172414156,616,615,617,615,15223
20230809,095500,163042247,615,615,615,614,1200
20230809,095400,162304324,614,614,614,614,1100
20230809,095300,161628924,613,613,613,613,0
20230809,095200,161628924,613,614,614,613,260
20230809,095100,161469465,613,613,613,613,3620
20230809,095000,159250405,613,612,613,612,4685
20230809,094900,156380132,612,612,612,611,1000
20230809,094800,155768150,612,612,612,612,155
20230809,094700,155673290,612,612,612,612,0
20230809,094600,155673290,612,612,612,612,3279
20230809,094500,153666542,609,609,609,609,80
20230809,094400,153617822,609,613,613,609,22468
20230809,094300,139901714,613,613,613,613,1000
20230809,094200,139288714,613,613,613,613,302
20230809,094100,139103588,613,612,613,612,303
20230809,094000,138917850,611,610,611,609,12009
20230809,093900,131591938,610,613,613,610,2
20230809,093800,131590715,610,615,615,610,20038
20230809,093700,119351310,614,611,614,611,13391
20230809,093600,111156066,611,611,612,611,314
20230809,093500,110963986,612,615,615,612,3034
20230809,093400,109104543,614,614,614,614,55
20230809,093300,109070773,614,615,615,613,831
20230809,093200,108560635,615,615,615,614,167
20230809,093100,108457984,615,614,615,614,343
20230809,093000,108247251,613,613,613,613,501
20230809,092900,107940138,611,611,612,611,18789
20230809,092800,96457255,611,613,613,611,7525
20230809,092700,91851467,613,615,615,613,461
20230809,092600,91568695,615,615,615,615,102
20230809,092500,91505965,616,615,616,615,462
20230809,092400,91221830,616,616,616,615,219
20230809,092300,91087057,616,615,616,615,512
20230809,092200,90771741,615,613,615,613,1164
20230809,092100,90056281,612,612,612,612,898
20230809,092000,89506705,612,616,616,612,7223
20230809,091900,85069640,616,616,617,616,5467
20230809,091800,81701712,617,619,619,617,2554
20230809,091700,80125694,620,620,620,620,818
20230809,091600,79618534,620,621,621,620,950
20230809,091500,79029375,620,622,622,620,624
20230809,091400,78642170,622,622,623,622,5960
20230809,091300,74934842,622,620,622,620,661
20230809,091200,74524233,619,620,620,619,33
20230809,091100,74503790,620,620,620,620,320
20230809,091000,74305390,620,623,623,620,16261
20230809,090900,64207272,623,623,623,621,5172
20230809,090800,60989116,621,621,623,621,8867
20230809,090700,55476308,618,618,620,618,692
20230809,090600,55048508,618,616,618,616,9765
20230809,090500,49033166,616,611,618,611,51047
20230809,090400,17604432,610,611,611,610,7651
20230809,090300,12929676,611,611,614,611,2461
20230809,090200,11425784,611,610,612,608,14502
20230809,090100,2599692,608,613,613,608,3021
20230809,090000,753209,613,617,617,613,1208