KissMeData/096690/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194900,161754286,379,379,379,379,3409
20230802,194800,161754286,379,379,379,379,0
20230802,194700,161754286,379,379,379,379,0
20230802,194600,161754286,379,379,379,379,0
20230802,194500,161754286,379,379,379,379,0
20230802,194400,161754286,379,379,379,379,0
20230802,194300,161754286,379,379,379,379,0
20230802,194200,161754286,379,379,379,379,0
20230802,194100,161754286,379,379,379,379,0
20230802,194000,161754286,379,379,379,379,0
20230802,193900,161754286,379,379,379,379,0
20230802,193800,161754286,379,379,379,379,0
20230802,193700,161754286,379,379,379,379,0
20230802,193600,161754286,379,379,379,379,0
20230802,193500,161754286,379,379,379,379,0
20230802,193400,161754286,379,379,379,379,0
20230802,193300,161754286,379,379,379,379,0
20230802,193200,161754286,379,379,379,379,0
20230802,193100,161754286,379,379,379,379,0
20230802,193000,161754286,379,379,379,379,0
20230802,192900,161754286,379,379,379,379,0
20230802,192800,161754286,379,379,379,379,0
20230802,192700,161754286,379,379,379,379,0
20230802,192600,161754286,379,379,379,379,0
20230802,192500,161754286,379,379,379,379,0
20230802,192400,161754286,379,379,379,379,0
20230802,192300,161754286,379,379,379,379,0
20230802,192200,161754286,379,379,379,379,0
20230802,192100,161754286,379,379,379,379,0
20230802,192000,161754286,379,379,379,379,0
20230802,191900,161754286,379,379,379,379,3409
20230802,191800,161754286,379,379,379,379,0
20230802,191700,161754286,379,379,379,379,0
20230802,191600,161754286,379,379,379,379,0
20230802,191500,161754286,379,379,379,379,0
20230802,191400,161754286,379,379,379,379,0
20230802,191300,161754286,379,379,379,379,0
20230802,191200,161754286,379,379,379,379,0
20230802,191100,161754286,379,379,379,379,0
20230802,191000,161754286,379,379,379,379,0
20230802,190900,161754286,379,379,379,379,0
20230802,190800,161754286,379,379,379,379,0
20230802,190700,161754286,379,379,379,379,0
20230802,190600,161754286,379,379,379,379,0
20230802,190500,161754286,379,379,379,379,0
20230802,190400,161754286,379,379,379,379,0
20230802,190300,161754286,379,379,379,379,0
20230802,190200,161754286,379,379,379,379,0
20230802,190100,161754286,379,379,379,379,0
20230802,190000,161754286,379,379,379,379,0
20230802,185900,161754286,379,379,379,379,0
20230802,185800,161754286,379,379,379,379,0
20230802,185700,161754286,379,379,379,379,0
20230802,185600,161754286,379,379,379,379,0
20230802,185500,161754286,379,379,379,379,0
20230802,185400,161754286,379,379,379,379,0
20230802,185300,161754286,379,379,379,379,0
20230802,185200,161754286,379,379,379,379,0
20230802,185100,161754286,379,379,379,379,0
20230802,185000,161754286,379,379,379,379,0
20230802,184900,161754286,379,379,379,379,3409
20230802,184800,161754286,379,379,379,379,0
20230802,184700,161754286,379,379,379,379,0
20230802,184600,161754286,379,379,379,379,0
20230802,184500,161754286,379,379,379,379,0
20230802,184400,161754286,379,379,379,379,0
20230802,184300,161754286,379,379,379,379,0
20230802,184200,161754286,379,379,379,379,0
20230802,184100,161754286,379,379,379,379,0
20230802,184000,161754286,379,379,379,379,0
20230802,183900,161754286,379,379,379,379,0
20230802,183800,161754286,379,379,379,379,0
20230802,183700,161754286,379,379,379,379,0
20230802,183600,161754286,379,379,379,379,0
20230802,183500,161754286,379,379,379,379,0
20230802,183400,161754286,379,379,379,379,0
20230802,183300,161754286,379,379,379,379,0
20230802,183200,161754286,379,379,379,379,0
20230802,183100,161754286,379,379,379,379,0
20230802,183000,161754286,379,379,379,379,0
20230802,182900,161754286,379,379,379,379,0
20230802,182800,161754286,379,379,379,379,0
20230802,182700,161754286,379,379,379,379,0
20230802,182600,161754286,379,379,379,379,0
20230802,182500,161754286,379,379,379,379,0
20230802,182400,161754286,379,379,379,379,0
20230802,182300,161754286,379,379,379,379,0
20230802,182200,161754286,379,379,379,379,0
20230802,182100,161754286,379,379,379,379,0
20230802,182000,161754286,379,379,379,379,0
20230802,181900,161754286,379,379,379,379,3409
20230802,181800,161754286,379,379,379,379,0
20230802,181700,161754286,379,379,379,379,0
20230802,181600,161754286,379,379,379,379,0
20230802,181500,161754286,379,379,379,379,0
20230802,181400,161754286,379,379,379,379,0
20230802,181300,161754286,379,379,379,379,0
20230802,181200,161754286,379,379,379,379,0
20230802,181100,161754286,379,379,379,379,0
20230802,181000,161754286,379,379,379,379,0
20230802,180900,161754286,379,379,379,379,0
20230802,180800,161754286,379,379,379,379,0
20230802,180700,161754286,379,379,379,379,0
20230802,180600,161754286,379,379,379,379,0
20230802,180500,161754286,379,379,379,379,0
20230802,180400,161754286,379,379,379,379,0
20230802,180300,161754286,379,379,379,379,0
20230802,180200,161754286,379,379,379,379,0
20230802,180100,161754286,379,379,379,379,0
20230802,180000,161754286,379,379,379,379,0
20230802,175900,161754286,379,379,379,379,0
20230802,175800,161754286,379,379,379,379,0
20230802,175700,161754286,379,379,379,379,0
20230802,175600,161754286,379,379,379,379,0
20230802,175500,161754286,379,379,379,379,0
20230802,175400,161754286,379,379,379,379,0
20230802,175300,161754286,379,379,379,379,0
20230802,175200,161754286,379,379,379,379,0
20230802,175100,161754286,379,379,379,379,0
20230802,175000,161754286,379,379,379,379,0
20230802,174900,161754286,379,379,379,379,3409
20230802,174800,161754286,379,379,379,379,0
20230802,174700,161754286,379,379,379,379,0
20230802,174600,161754286,379,379,379,379,0
20230802,174500,161754286,379,379,379,379,0
20230802,174400,161754286,379,379,379,379,0
20230802,174300,161754286,379,379,379,379,0
20230802,174200,161754286,379,379,379,379,0
20230802,174100,161754286,379,379,379,379,0
20230802,174000,161754286,379,379,379,379,0
20230802,173900,161754286,379,379,379,379,0
20230802,173800,161754286,379,379,379,379,0
20230802,173700,161754286,379,379,379,379,0
20230802,173600,161754286,379,379,379,379,0
20230802,173500,161754286,379,379,379,379,0
20230802,173400,161754286,379,379,379,379,0
20230802,173300,161754286,379,379,379,379,0
20230802,173200,161754286,379,379,379,379,0
20230802,173100,161754286,379,379,379,379,0
20230802,173000,161754286,379,379,379,379,0
20230802,172900,161754286,379,379,379,379,0
20230802,172800,161754286,379,379,379,379,0
20230802,172700,161754286,379,379,379,379,0
20230802,172600,161754286,379,379,379,379,0
20230802,172500,161754286,379,379,379,379,0
20230802,172400,161754286,379,379,379,379,0
20230802,172300,161754286,379,379,379,379,0
20230802,172200,161754286,379,379,379,379,0
20230802,172100,161754286,379,379,379,379,0
20230802,172000,161754286,379,379,379,379,0
20230802,171900,161754286,379,379,379,379,3409
20230802,171800,161754286,379,379,379,379,0
20230802,171700,161754286,379,379,379,379,0
20230802,171600,161754286,379,379,379,379,0
20230802,171500,161754286,379,379,379,379,0
20230802,171400,161754286,379,379,379,379,0
20230802,171300,161754286,379,379,379,379,0
20230802,171200,161754286,379,379,379,379,0
20230802,171100,161754286,379,379,379,379,0
20230802,171000,161754286,379,379,379,379,0
20230802,170900,161754286,379,379,379,379,0
20230802,170800,161754286,379,379,379,379,0
20230802,170700,161754286,379,379,379,379,0
20230802,170600,161754286,379,379,379,379,0
20230802,170500,161754286,379,379,379,379,0
20230802,170400,161754286,379,379,379,379,0
20230802,170300,161754286,379,379,379,379,0
20230802,170200,161754286,379,379,379,379,0
20230802,170100,161754286,379,379,379,379,0
20230802,170000,161754286,379,379,379,379,0
20230802,165900,161754286,379,379,379,379,0
20230802,165800,161754286,379,379,379,379,0
20230802,165700,161754286,379,379,379,379,0
20230802,165600,161754286,379,379,379,379,0
20230802,165500,161754286,379,379,379,379,0
20230802,165400,161754286,379,379,379,379,0
20230802,165300,161754286,379,379,379,379,0
20230802,165200,161754286,379,379,379,379,0
20230802,165100,161754286,379,379,379,379,0
20230802,165000,161754286,379,379,379,379,0
20230802,164900,161754286,379,379,379,379,3409
20230802,164800,161754286,379,379,379,379,0
20230802,164700,161754286,379,379,379,379,0
20230802,164600,161754286,379,379,379,379,0
20230802,164500,161754286,379,379,379,379,0
20230802,164400,161754286,379,379,379,379,0
20230802,164300,161754286,379,379,379,379,0
20230802,164200,161754286,379,379,379,379,0
20230802,164100,161754286,379,379,379,379,0
20230802,164000,161754286,379,379,379,379,0
20230802,163900,161754286,379,379,379,379,0
20230802,163800,161754286,379,379,379,379,0
20230802,163700,161754286,379,379,379,379,0
20230802,163600,161754286,379,379,379,379,0
20230802,163500,161754286,379,379,379,379,0
20230802,163400,161754286,379,379,379,379,0
20230802,163300,161754286,379,379,379,379,0
20230802,163200,161754286,379,379,379,379,0
20230802,163100,161754286,379,379,379,379,0
20230802,163000,161754286,379,379,379,379,0
20230802,162900,161754286,379,379,379,379,0
20230802,162800,161754286,379,379,379,379,0
20230802,162700,161754286,379,379,379,379,0
20230802,162600,161754286,379,379,379,379,0
20230802,162500,161754286,379,379,379,379,0
20230802,162400,161754286,379,379,379,379,0
20230802,162300,161754286,379,379,379,379,0
20230802,162200,161754286,379,379,379,379,0
20230802,162100,161754286,379,379,379,379,0
20230802,162000,161754286,379,379,379,379,0
20230802,161900,161754286,379,379,379,379,3409
20230802,161800,161754286,379,379,379,379,0
20230802,161700,161754286,379,379,379,379,0
20230802,161600,161754286,379,379,379,379,0
20230802,161500,161754286,379,379,379,379,0
20230802,161400,161754286,379,379,379,379,0
20230802,161300,161754286,379,379,379,379,0
20230802,161200,161754286,379,379,379,379,0
20230802,161100,161754286,379,379,379,379,0
20230802,161000,161754286,379,379,379,379,0
20230802,160900,161754286,379,379,379,379,0
20230802,160800,161754286,379,379,379,379,0
20230802,160700,161754286,379,379,379,379,0
20230802,160600,161754286,379,379,379,379,0
20230802,160500,161754286,379,379,379,379,0
20230802,160400,161754286,379,379,379,379,0
20230802,160300,161754286,379,379,379,379,0
20230802,160200,161754286,379,379,379,379,0
20230802,160100,161754286,379,379,379,379,0
20230802,160000,161754286,379,379,379,379,0
20230802,155900,161754286,379,379,379,379,0
20230802,155800,161754286,379,379,379,379,0
20230802,155700,161754286,379,379,379,379,0
20230802,155600,161754286,379,379,379,379,0
20230802,155500,161754286,379,379,379,379,0
20230802,155400,161754286,379,379,379,379,0
20230802,155300,161754286,379,379,379,379,0
20230802,155200,161754286,379,379,379,379,0
20230802,155100,161754286,379,379,379,379,0
20230802,155000,161754286,379,379,379,379,0
20230802,154900,161754286,379,379,379,379,3409
20230802,154800,161754286,379,379,379,379,0
20230802,154700,161754286,379,379,379,379,0
20230802,154600,161754286,379,379,379,379,0
20230802,154500,161754286,379,379,379,379,0
20230802,154400,161754286,379,379,379,379,0
20230802,154300,161754286,379,379,379,379,0
20230802,154200,161754286,379,379,379,379,0
20230802,154100,161754286,379,379,379,379,0
20230802,154000,161754286,379,379,379,379,0
20230802,153900,161754286,379,379,379,379,0
20230802,153800,161754286,379,379,379,379,0
20230802,153700,161754286,379,379,379,379,0
20230802,153600,161754286,379,379,379,379,0
20230802,153500,161754286,379,379,379,379,0
20230802,153400,161754286,379,379,379,379,0
20230802,153300,161754286,379,379,379,379,0
20230802,153200,161754286,379,379,379,379,0
20230802,153100,161754286,379,379,379,379,0
20230802,153000,161754286,379,379,379,379,3409
20230802,152900,160462275,379,379,379,379,0
20230802,152800,160462275,379,379,379,379,0
20230802,152700,160462275,379,379,379,379,0
20230802,152600,160462275,379,379,379,379,0
20230802,152500,160462275,379,379,379,379,0
20230802,152400,160462275,379,379,379,379,0
20230802,152300,160462275,379,379,379,379,0
20230802,152200,160462275,379,379,379,379,0
20230802,152100,160462275,379,379,379,379,0
20230802,152000,160462275,379,379,379,379,0
20230802,151900,160462275,379,380,380,379,2526
20230802,151800,159502711,380,380,380,379,1159
20230802,151700,159062389,380,380,380,380,233
20230802,151600,158973849,380,380,380,380,0
20230802,151500,158973849,380,380,380,380,0
20230802,151400,158973849,380,380,380,380,0
20230802,151300,158973849,380,380,380,380,0
20230802,151200,158973849,380,380,380,380,8
20230802,151100,158970809,380,380,380,380,6
20230802,151000,158968529,380,378,380,378,7013
20230802,150900,156317288,379,379,379,379,30
20230802,150800,156305918,379,380,380,379,10165
20230802,150700,152452061,381,381,381,381,44
20230802,150600,152435297,381,381,381,381,0
20230802,150500,152435297,381,381,381,381,0
20230802,150400,152435297,381,381,381,381,0
20230802,150300,152435297,381,381,381,381,0
20230802,150200,152435297,381,381,381,381,0
20230802,150100,152435297,381,381,381,381,1
20230802,150000,152434916,380,381,381,380,12
20230802,145900,152430345,380,380,380,380,0
20230802,145800,152430345,380,380,380,380,147
20230802,145700,152374485,380,380,380,380,455
20230802,145600,152201585,381,381,381,381,0
20230802,145500,152201585,381,381,381,381,0
20230802,145400,152201585,381,381,381,381,0
20230802,145300,152201585,381,381,381,381,0
20230802,145200,152201585,381,381,381,381,0
20230802,145100,152201585,381,381,381,381,0
20230802,145000,152201585,381,381,381,381,0
20230802,144900,152201585,381,381,381,381,0
20230802,144800,152201585,381,381,381,381,0
20230802,144700,152201585,381,381,381,381,0
20230802,144600,152201585,381,381,381,381,0
20230802,144500,152201585,381,381,381,381,0
20230802,144400,152201585,381,381,381,381,0
20230802,144300,152201585,381,381,381,381,0
20230802,144200,152201585,381,381,381,381,0
20230802,144100,152201585,381,381,381,381,0
20230802,144000,152201585,381,381,381,381,0
20230802,143900,152201585,381,381,381,381,0
20230802,143800,152201585,381,381,381,381,1
20230802,143700,152201204,379,379,379,379,0
20230802,143600,152201204,379,379,379,379,0
20230802,143500,152201204,379,379,379,379,0
20230802,143400,152201204,379,379,379,379,0
20230802,143300,152201204,379,379,379,379,0
20230802,143200,152201204,379,379,379,379,0
20230802,143100,152201204,379,379,379,379,1200
20230802,143000,151746404,379,379,379,379,0
20230802,142900,151746404,379,379,379,379,0
20230802,142800,151746404,379,379,379,379,0
20230802,142700,151746404,379,379,379,379,11
20230802,142600,151742235,381,381,381,381,0
20230802,142500,151742235,381,381,381,381,0
20230802,142400,151742235,381,381,381,381,4000
20230802,142300,150218235,379,379,379,379,0
20230802,142200,150218235,379,379,379,379,10
20230802,142100,150214445,381,381,381,381,0
20230802,142000,150214445,381,381,381,381,0
20230802,141900,150214445,381,381,381,381,0
20230802,141800,150214445,381,381,381,381,0
20230802,141700,150214445,381,381,381,381,0
20230802,141600,150214445,381,381,381,381,0
20230802,141500,150214445,381,381,381,381,0
20230802,141400,150214445,381,381,381,381,0
20230802,141300,150214445,381,381,381,381,0
20230802,141200,150214445,381,381,381,381,0
20230802,141100,150214445,381,381,381,381,0
20230802,141000,150214445,381,380,381,380,4
20230802,140900,150212923,380,380,380,380,3412
20230802,140800,148916363,380,380,380,380,0
20230802,140700,148916363,380,381,381,380,5260
20230802,140600,146917303,380,380,380,380,79
20230802,140500,146887283,380,380,380,380,0
20230802,140400,146887283,380,380,380,380,39512
20230802,140300,131872723,380,380,380,380,0
20230802,140200,131872723,380,380,380,380,0
20230802,140100,131872723,380,380,380,380,200
20230802,140000,131796723,379,379,379,379,1
20230802,135900,131796344,379,379,379,379,29
20230802,135800,131785353,380,380,380,380,13000
20230802,135700,126845353,380,379,380,379,111
20230802,135600,126803174,378,378,378,378,0
20230802,135500,126803174,378,378,378,378,0
20230802,135400,126803174,378,378,378,378,3257
20230802,135300,125572028,378,378,378,378,20
20230802,135200,125564468,378,377,378,377,3972
20230802,135100,124066910,377,378,378,377,4796
20230802,135000,122258816,377,378,378,377,6500
20230802,134900,119807911,380,380,380,380,1
20230802,134800,119807531,380,380,380,380,0
20230802,134700,119807531,380,380,380,380,1
20230802,134600,119807151,378,380,380,378,1272
20230802,134500,119326333,381,379,381,379,101
20230802,134400,119288052,378,378,378,378,1
20230802,134300,119287674,381,381,381,381,1
20230802,134200,119287293,379,381,381,379,230
20230802,134100,119199923,381,381,381,381,0
20230802,134000,119199923,381,381,381,381,0
20230802,133900,119199923,381,381,381,381,0
20230802,133800,119199923,381,379,381,379,1763
20230802,133700,118531744,381,379,381,379,20011
20230802,133600,110927573,380,380,380,380,5
20230802,133500,110925673,380,380,380,380,0
20230802,133400,110925673,380,380,380,380,60
20230802,133300,110902873,380,379,380,379,260
20230802,133200,110804328,380,380,380,380,2
20230802,133100,110803568,380,380,380,380,100
20230802,133000,110765568,380,379,380,379,4
20230802,132900,110764051,380,380,380,380,1
20230802,132800,110763671,380,380,380,380,0
20230802,132700,110763671,380,380,380,380,0
20230802,132600,110763671,380,380,380,380,0
20230802,132500,110763671,380,380,380,380,0
20230802,132400,110763671,380,380,380,380,700
20230802,132300,110497671,380,380,380,380,1
20230802,132200,110497291,380,380,380,380,8144
20230802,132100,107402571,379,380,380,379,1027
20230802,132000,107013311,379,379,379,379,439
20230802,131900,106846930,378,378,378,378,0
20230802,131800,106846930,378,378,378,378,0
20230802,131700,106846930,378,378,378,378,3265
20230802,131600,105612760,378,378,378,378,1
20230802,131500,105612382,377,377,377,377,963
20230802,131400,105249331,377,377,377,377,2553
20230802,131300,104286850,378,378,378,378,0
20230802,131200,104286850,378,378,378,378,0
20230802,131100,104286850,378,379,379,378,1483
20230802,131000,103726230,380,380,380,380,0
20230802,130900,103726230,380,380,380,380,101
20230802,130800,103687850,379,379,379,379,1501
20230802,130700,103118971,379,379,379,379,1
20230802,130600,103118592,378,378,378,378,0
20230802,130500,103118592,378,378,378,378,0
20230802,130400,103118592,378,379,379,378,10010
20230802,130300,99334802,379,379,379,379,4211
20230802,130200,97738833,380,380,380,380,1
20230802,130100,97738453,379,379,379,379,0
20230802,130000,97738453,379,381,381,379,1322
20230802,125900,97237312,380,380,380,380,1
20230802,125800,97236932,381,381,381,381,0
20230802,125700,97236932,381,379,381,379,2
20230802,125600,97236172,380,381,381,380,13383
20230802,125500,92150532,382,382,382,382,0
20230802,125400,92150532,382,382,382,382,2
20230802,125300,92149768,382,381,382,381,7718
20230802,125200,89209209,383,383,383,383,0
20230802,125100,89209209,383,383,383,383,0
20230802,125000,89209209,383,383,383,383,1
20230802,124900,89208826,382,382,382,382,0
20230802,124800,89208826,382,382,382,382,0
20230802,124700,89208826,382,382,382,382,19
20230802,124600,89201568,383,383,383,383,0
20230802,124500,89201568,383,383,383,383,0
20230802,124400,89201568,383,383,383,383,0
20230802,124300,89201568,383,383,383,383,0
20230802,124200,89201568,383,382,383,382,2
20230802,124100,89200803,383,383,383,383,1
20230802,124000,89200420,382,382,382,382,9287
20230802,123900,85652786,384,383,384,383,407
20230802,123800,85496904,383,383,383,383,4163
20230802,123700,83902475,382,382,382,382,0
20230802,123600,83902475,382,382,382,382,0
20230802,123500,83902475,382,383,383,382,2571
20230802,123400,82920349,382,382,382,382,30
20230802,123300,82908889,382,382,382,382,10
20230802,123200,82905069,382,382,382,382,0
20230802,123100,82905069,382,382,382,382,0
20230802,123000,82905069,382,382,382,382,330
20230802,122900,82779009,383,383,383,383,0
20230802,122800,82779009,383,383,383,383,0
20230802,122700,82779009,383,383,383,383,0
20230802,122600,82779009,383,383,383,383,0
20230802,122500,82779009,383,383,383,383,100
20230802,122400,82740709,383,383,383,383,3127
20230802,122300,81543068,384,384,384,384,3691
20230802,122200,80125724,384,384,384,384,500
20230802,122100,79933724,384,384,384,384,260
20230802,122000,79833884,384,384,384,384,0
20230802,121900,79833884,384,384,384,384,0
20230802,121800,79833884,384,384,384,384,0
20230802,121700,79833884,384,384,384,384,0
20230802,121600,79833884,384,384,384,384,0
20230802,121500,79833884,384,384,384,384,0
20230802,121400,79833884,384,384,384,384,0
20230802,121300,79833884,384,384,384,384,100
20230802,121200,79795484,383,383,383,383,0
20230802,121100,79795484,383,383,383,383,0
20230802,121000,79795484,383,383,383,383,0
20230802,120900,79795484,383,383,383,383,0
20230802,120800,79795484,383,383,383,383,774
20230802,120700,79499042,385,385,385,385,0
20230802,120600,79499042,385,385,385,385,0
20230802,120500,79499042,385,385,385,385,0
20230802,120400,79499042,385,385,385,385,0
20230802,120300,79499042,385,385,385,385,2
20230802,120200,79498272,385,385,385,385,5
20230802,120100,79496347,385,385,385,385,0
20230802,120000,79496347,385,385,385,385,0
20230802,115900,79496347,385,385,385,385,12
20230802,115800,79491727,385,385,385,385,171
20230802,115700,79425892,385,385,385,385,0
20230802,115600,79425892,385,385,385,385,0
20230802,115500,79425892,385,385,385,385,1
20230802,115400,79425507,385,385,385,385,0
20230802,115300,79425507,385,385,385,385,0
20230802,115200,79425507,385,383,385,383,5001
20230802,115100,77510122,383,383,383,383,0
20230802,115000,77510122,383,383,383,383,0
20230802,114900,77510122,383,383,383,383,0
20230802,114800,77510122,383,383,383,383,0
20230802,114700,77510122,383,383,383,383,0
20230802,114600,77510122,383,383,383,383,0
20230802,114500,77510122,383,383,383,383,0
20230802,114400,77510122,383,383,383,383,0
20230802,114300,77510122,383,383,383,383,0
20230802,114200,77510122,383,383,383,383,4
20230802,114100,77508590,383,383,383,383,0
20230802,114000,77508590,383,383,383,383,528
20230802,113900,77306366,383,383,383,383,0
20230802,113800,77306366,383,383,383,383,0
20230802,113700,77306366,383,383,383,383,0
20230802,113600,77306366,383,383,383,383,0
20230802,113500,77306366,383,383,383,383,0
20230802,113400,77306366,383,383,383,383,0
20230802,113300,77306366,383,383,383,383,0
20230802,113200,77306366,383,383,383,383,4934
20230802,113100,75416644,382,382,382,382,0
20230802,113000,75416644,382,383,383,382,10478
20230802,112900,71408143,383,383,383,383,200
20230802,112800,71331543,383,383,383,383,733
20230802,112700,71050804,383,383,383,383,0
20230802,112600,71050804,383,383,383,383,283
20230802,112500,70942415,384,384,384,384,0
20230802,112400,70942415,384,384,384,384,9182
20230802,112300,67416527,385,385,385,385,0
20230802,112200,67416527,385,385,385,385,0
20230802,112100,67416527,385,385,385,385,0
20230802,112000,67416527,385,385,385,385,0
20230802,111900,67416527,385,385,385,385,1000
20230802,111800,67031527,385,385,385,385,2048
20230802,111700,66243047,386,386,386,386,0
20230802,111600,66243047,386,386,386,386,192
20230802,111500,66168935,386,386,386,386,0
20230802,111400,66168935,386,386,386,386,0
20230802,111300,66168935,386,384,386,384,1700
20230802,111200,65516035,385,385,385,385,100
20230802,111100,65477535,384,384,384,384,0
20230802,111000,65477535,384,384,384,384,698
20230802,110900,65209503,384,384,384,384,0
20230802,110800,65209503,384,384,384,384,0
20230802,110700,65209503,384,384,384,384,0
20230802,110600,65209503,384,384,384,384,0
20230802,110500,65209503,384,385,385,384,611
20230802,110400,64974876,385,385,385,385,0
20230802,110300,64974876,385,385,385,385,1000
20230802,110200,64589876,385,385,385,385,0
20230802,110100,64589876,385,385,385,385,0
20230802,110000,64589876,385,385,385,385,4777
20230802,105900,62750731,385,385,385,385,54
20230802,105800,62729941,386,386,386,386,0
20230802,105700,62729941,386,386,386,386,1494
20230802,105600,62153257,386,386,386,386,0
20230802,105500,62153257,386,386,386,386,0
20230802,105400,62153257,386,386,386,386,0
20230802,105300,62153257,386,386,386,386,0
20230802,105200,62153257,386,386,386,386,2042
20230802,105100,61365045,386,386,386,386,0
20230802,105000,61365045,386,386,386,386,0
20230802,104900,61365045,386,386,386,386,7476
20230802,104800,58479309,386,386,386,386,23
20230802,104700,58470431,386,386,386,386,0
20230802,104600,58470431,386,386,386,386,925
20230802,104500,58113381,386,386,386,386,0
20230802,104400,58113381,386,386,386,386,2
20230802,104300,58112609,386,386,386,386,0
20230802,104200,58112609,386,386,386,386,0
20230802,104100,58112609,386,386,386,386,0
20230802,104000,58112609,386,386,386,386,2128
20230802,103900,57291201,387,389,389,387,2240
20230802,103800,56424171,389,389,389,389,0
20230802,103700,56424171,389,389,389,389,7
20230802,103600,56421448,389,389,389,389,0
20230802,103500,56421448,389,389,389,389,20
20230802,103400,56413668,389,389,389,389,0
20230802,103300,56413668,389,387,389,387,1100
20230802,103200,55985868,386,386,386,386,91
20230802,103100,55950742,387,387,387,387,0
20230802,103000,55950742,387,387,387,387,11164
20230802,102900,51630274,386,386,386,386,1000
20230802,102800,51244274,386,386,386,386,0
20230802,102700,51244274,386,387,387,386,7132
20230802,102600,48487190,387,387,387,387,95
20230802,102500,48450425,389,389,389,389,0
20230802,102400,48450425,389,388,389,388,7705
20230802,102300,45459085,389,389,389,389,300
20230802,102200,45342385,388,388,388,388,0
20230802,102100,45342385,388,388,388,388,0
20230802,102000,45342385,388,388,388,388,0
20230802,101900,45342385,388,388,388,388,150
20230802,101800,45284185,388,388,388,388,0
20230802,101700,45284185,388,388,388,388,2000
20230802,101600,44508185,388,388,388,388,2200
20230802,101500,43654585,388,388,388,388,3636
20230802,101400,42243817,389,389,389,389,1
20230802,101300,42243428,389,389,389,389,5
20230802,101200,42241483,389,389,389,389,0
20230802,101100,42241483,389,389,389,389,0
20230802,101000,42241483,389,389,389,389,0
20230802,100900,42241483,389,389,389,389,0
20230802,100800,42241483,389,389,389,389,0
20230802,100700,42241483,389,389,389,389,101
20230802,100600,42202194,389,389,389,389,5
20230802,100500,42200249,389,389,389,389,10
20230802,100400,42196359,388,388,388,388,5000
20230802,100300,40256359,389,389,389,389,0
20230802,100200,40256359,389,389,389,389,4784
20230802,100100,38395383,389,389,390,389,1004
20230802,100000,38004826,389,389,389,389,5713
20230802,095900,35782469,391,391,391,391,0
20230802,095800,35782469,391,391,391,391,1
20230802,095700,35782078,389,389,389,389,0
20230802,095600,35782078,389,389,389,389,0
20230802,095500,35782078,389,390,390,389,4237
20230802,095400,34131648,390,389,390,389,6041
20230802,095300,31778672,389,389,389,389,0
20230802,095200,31778672,389,389,389,389,0
20230802,095100,31778672,389,389,389,389,200
20230802,095000,31700872,389,389,389,389,1106
20230802,094900,31270638,390,390,390,390,0
20230802,094800,31270638,390,390,390,390,0
20230802,094700,31270638,390,390,390,390,120
20230802,094600,31223838,390,390,390,390,0
20230802,094500,31223838,390,390,390,390,853
20230802,094400,30891168,388,388,388,388,41
20230802,094300,30875260,388,388,388,388,0
20230802,094200,30875260,388,388,388,388,219
20230802,094100,30790288,389,390,390,389,40
20230802,094000,30774707,391,391,391,391,201
20230802,093900,30696116,392,392,392,392,665
20230802,093800,30435436,392,391,392,391,9091
20230802,093700,26875854,390,389,390,389,1387
20230802,093600,26334932,389,389,389,389,6465
20230802,093500,23820047,389,389,389,389,1
20230802,093400,23819658,389,389,389,389,1003
20230802,093300,23429491,389,389,389,389,254
20230802,093200,23330685,389,389,389,389,0
20230802,093100,23330685,389,389,389,389,1
20230802,093000,23330296,389,389,389,389,2433
20230802,092900,22383859,389,389,389,389,0
20230802,092800,22383859,389,389,389,389,1853
20230802,092700,21663042,388,388,388,388,0
20230802,092600,21663042,388,388,388,388,0
20230802,092500,21663042,388,388,388,388,0
20230802,092400,21663042,388,389,389,388,4071
20230802,092300,20083323,390,390,391,390,248
20230802,092200,19986597,390,390,390,390,425
20230802,092100,19820847,390,390,390,390,100
20230802,092000,19781847,390,390,390,390,40
20230802,091900,19766247,390,390,390,390,10737
20230802,091800,15578817,390,390,390,390,211
20230802,091700,15496527,390,390,390,390,548
20230802,091600,15282807,390,390,390,390,0
20230802,091500,15282807,390,390,390,390,1819
20230802,091400,14573397,390,390,390,390,3005
20230802,091300,13401447,390,388,390,388,1100
20230802,091200,12974589,388,388,388,388,8
20230802,091100,12971485,388,388,388,388,1362
20230802,091000,12443029,388,390,391,388,11500
20230802,090900,7977608,390,390,390,390,0
20230802,090800,7977608,390,390,390,390,207
20230802,090700,7896878,390,388,390,388,1000
20230802,090600,7508234,388,388,388,388,0
20230802,090500,7508234,388,390,390,388,45
20230802,090400,7490772,388,388,388,388,0
20230802,090300,7490772,388,388,388,388,1692
20230802,090200,6834276,388,389,389,388,202
20230802,090100,6755847,390,390,392,390,5357
20230802,090000,4664432,390,386,390,386,12008