KissMeData/214330/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201700,616638994,836,836,836,836,5780
20230802,201600,616638994,836,836,836,836,0
20230802,201500,616638994,836,836,836,836,0
20230802,201400,616638994,836,836,836,836,0
20230802,201300,616638994,836,836,836,836,0
20230802,201200,616638994,836,836,836,836,0
20230802,201100,616638994,836,836,836,836,0
20230802,201000,616638994,836,836,836,836,0
20230802,200900,616638994,836,836,836,836,0
20230802,200800,616638994,836,836,836,836,0
20230802,200700,616638994,836,836,836,836,0
20230802,200600,616638994,836,836,836,836,0
20230802,200500,616638994,836,836,836,836,0
20230802,200400,616638994,836,836,836,836,0
20230802,200300,616638994,836,836,836,836,0
20230802,200200,616638994,836,836,836,836,0
20230802,200100,616638994,836,836,836,836,0
20230802,200000,616638994,836,836,836,836,0
20230802,195900,616638994,836,836,836,836,0
20230802,195800,616638994,836,836,836,836,0
20230802,195700,616638994,836,836,836,836,0
20230802,195600,616638994,836,836,836,836,0
20230802,195500,616638994,836,836,836,836,0
20230802,195400,616638994,836,836,836,836,0
20230802,195300,616638994,836,836,836,836,0
20230802,195200,616638994,836,836,836,836,0
20230802,195100,616638994,836,836,836,836,0
20230802,195000,616638994,836,836,836,836,0
20230802,194900,616638994,836,836,836,836,0
20230802,194800,616638994,836,836,836,836,0
20230802,194700,616638994,836,836,836,836,5780
20230802,194600,616638994,836,836,836,836,0
20230802,194500,616638994,836,836,836,836,0
20230802,194400,616638994,836,836,836,836,0
20230802,194300,616638994,836,836,836,836,0
20230802,194200,616638994,836,836,836,836,0
20230802,194100,616638994,836,836,836,836,0
20230802,194000,616638994,836,836,836,836,0
20230802,193900,616638994,836,836,836,836,0
20230802,193800,616638994,836,836,836,836,0
20230802,193700,616638994,836,836,836,836,0
20230802,193600,616638994,836,836,836,836,0
20230802,193500,616638994,836,836,836,836,0
20230802,193400,616638994,836,836,836,836,0
20230802,193300,616638994,836,836,836,836,0
20230802,193200,616638994,836,836,836,836,0
20230802,193100,616638994,836,836,836,836,0
20230802,193000,616638994,836,836,836,836,0
20230802,192900,616638994,836,836,836,836,0
20230802,192800,616638994,836,836,836,836,0
20230802,192700,616638994,836,836,836,836,0
20230802,192600,616638994,836,836,836,836,0
20230802,192500,616638994,836,836,836,836,0
20230802,192400,616638994,836,836,836,836,0
20230802,192300,616638994,836,836,836,836,0
20230802,192200,616638994,836,836,836,836,0
20230802,192100,616638994,836,836,836,836,0
20230802,192000,616638994,836,836,836,836,0
20230802,191900,616638994,836,836,836,836,0
20230802,191800,616638994,836,836,836,836,0
20230802,191700,616638994,836,836,836,836,5780
20230802,191600,616638994,836,836,836,836,0
20230802,191500,616638994,836,836,836,836,0
20230802,191400,616638994,836,836,836,836,0
20230802,191300,616638994,836,836,836,836,0
20230802,191200,616638994,836,836,836,836,0
20230802,191100,616638994,836,836,836,836,0
20230802,191000,616638994,836,836,836,836,0
20230802,190900,616638994,836,836,836,836,0
20230802,190800,616638994,836,836,836,836,0
20230802,190700,616638994,836,836,836,836,0
20230802,190600,616638994,836,836,836,836,0
20230802,190500,616638994,836,836,836,836,0
20230802,190400,616638994,836,836,836,836,0
20230802,190300,616638994,836,836,836,836,0
20230802,190200,616638994,836,836,836,836,0
20230802,190100,616638994,836,836,836,836,0
20230802,190000,616638994,836,836,836,836,0
20230802,185900,616638994,836,836,836,836,0
20230802,185800,616638994,836,836,836,836,0
20230802,185700,616638994,836,836,836,836,0
20230802,185600,616638994,836,836,836,836,0
20230802,185500,616638994,836,836,836,836,0
20230802,185400,616638994,836,836,836,836,0
20230802,185300,616638994,836,836,836,836,0
20230802,185200,616638994,836,836,836,836,0
20230802,185100,616638994,836,836,836,836,0
20230802,185000,616638994,836,836,836,836,0
20230802,184900,616638994,836,836,836,836,0
20230802,184800,616638994,836,836,836,836,0
20230802,184700,616638994,836,836,836,836,5780
20230802,184600,616638994,836,836,836,836,0
20230802,184500,616638994,836,836,836,836,0
20230802,184400,616638994,836,836,836,836,0
20230802,184300,616638994,836,836,836,836,0
20230802,184200,616638994,836,836,836,836,0
20230802,184100,616638994,836,836,836,836,0
20230802,184000,616638994,836,836,836,836,0
20230802,183900,616638994,836,836,836,836,0
20230802,183800,616638994,836,836,836,836,0
20230802,183700,616638994,836,836,836,836,0
20230802,183600,616638994,836,836,836,836,0
20230802,183500,616638994,836,836,836,836,0
20230802,183400,616638994,836,836,836,836,0
20230802,183300,616638994,836,836,836,836,0
20230802,183200,616638994,836,836,836,836,0
20230802,183100,616638994,836,836,836,836,0
20230802,183000,616638994,836,836,836,836,0
20230802,182900,616638994,836,836,836,836,0
20230802,182800,616638994,836,836,836,836,0
20230802,182700,616638994,836,836,836,836,0
20230802,182600,616638994,836,836,836,836,0
20230802,182500,616638994,836,836,836,836,0
20230802,182400,616638994,836,836,836,836,0
20230802,182300,616638994,836,836,836,836,0
20230802,182200,616638994,836,836,836,836,0
20230802,182100,616638994,836,836,836,836,0
20230802,182000,616638994,836,836,836,836,0
20230802,181900,616638994,836,836,836,836,0
20230802,181800,616638994,836,836,836,836,0
20230802,181700,616638994,836,836,836,836,5780
20230802,181600,616638994,836,836,836,836,0
20230802,181500,616638994,836,836,836,836,0
20230802,181400,616638994,836,836,836,836,0
20230802,181300,616638994,836,836,836,836,0
20230802,181200,616638994,836,836,836,836,0
20230802,181100,616638994,836,836,836,836,0
20230802,181000,616638994,836,836,836,836,0
20230802,180900,616638994,836,836,836,836,0
20230802,180800,616638994,836,836,836,836,0
20230802,180700,616638994,836,836,836,836,0
20230802,180600,616638994,836,836,836,836,0
20230802,180500,616638994,836,836,836,836,0
20230802,180400,616638994,836,836,836,836,0
20230802,180300,616638994,836,836,836,836,0
20230802,180200,616638994,836,836,836,836,0
20230802,180100,616638994,836,836,836,836,0
20230802,180000,616638994,836,836,836,836,0
20230802,175900,616638994,836,836,836,836,0
20230802,175800,616638994,836,836,836,836,0
20230802,175700,616638994,836,836,836,836,0
20230802,175600,616638994,836,836,836,836,0
20230802,175500,616638994,836,836,836,836,0
20230802,175400,616638994,836,836,836,836,0
20230802,175300,616638994,836,836,836,836,0
20230802,175200,616638994,836,836,836,836,0
20230802,175100,616638994,836,836,836,836,0
20230802,175000,616638994,836,836,836,836,0
20230802,174900,616638994,836,836,836,836,0
20230802,174800,616638994,836,836,836,836,0
20230802,174700,616638994,836,836,836,836,5780
20230802,174600,616638994,836,836,836,836,0
20230802,174500,616638994,836,836,836,836,0
20230802,174400,616638994,836,836,836,836,0
20230802,174300,616638994,836,836,836,836,0
20230802,174200,616638994,836,836,836,836,0
20230802,174100,616638994,836,836,836,836,0
20230802,174000,616638994,836,836,836,836,0
20230802,173900,616638994,836,836,836,836,0
20230802,173800,616638994,836,836,836,836,0
20230802,173700,616638994,836,836,836,836,0
20230802,173600,616638994,836,836,836,836,0
20230802,173500,616638994,836,836,836,836,0
20230802,173400,616638994,836,836,836,836,0
20230802,173300,616638994,836,836,836,836,0
20230802,173200,616638994,836,836,836,836,0
20230802,173100,616638994,836,836,836,836,0
20230802,173000,616638994,836,836,836,836,0
20230802,172900,616638994,836,836,836,836,0
20230802,172800,616638994,836,836,836,836,0
20230802,172700,616638994,836,836,836,836,0
20230802,172600,616638994,836,836,836,836,0
20230802,172500,616638994,836,836,836,836,0
20230802,172400,616638994,836,836,836,836,0
20230802,172300,616638994,836,836,836,836,0
20230802,172200,616638994,836,836,836,836,0
20230802,172100,616638994,836,836,836,836,0
20230802,172000,616638994,836,836,836,836,0
20230802,171900,616638994,836,836,836,836,0
20230802,171800,616638994,836,836,836,836,0
20230802,171700,616638994,836,836,836,836,5780
20230802,171600,616638994,836,836,836,836,0
20230802,171500,616638994,836,836,836,836,0
20230802,171400,616638994,836,836,836,836,0
20230802,171300,616638994,836,836,836,836,0
20230802,171200,616638994,836,836,836,836,0
20230802,171100,616638994,836,836,836,836,0
20230802,171000,616638994,836,836,836,836,0
20230802,170900,616638994,836,836,836,836,0
20230802,170800,616638994,836,836,836,836,0
20230802,170700,616638994,836,836,836,836,0
20230802,170600,616638994,836,836,836,836,0
20230802,170500,616638994,836,836,836,836,0
20230802,170400,616638994,836,836,836,836,0
20230802,170300,616638994,836,836,836,836,0
20230802,170200,616638994,836,836,836,836,0
20230802,170100,616638994,836,836,836,836,0
20230802,170000,616638994,836,836,836,836,0
20230802,165900,616638994,836,836,836,836,0
20230802,165800,616638994,836,836,836,836,0
20230802,165700,616638994,836,836,836,836,0
20230802,165600,616638994,836,836,836,836,0
20230802,165500,616638994,836,836,836,836,0
20230802,165400,616638994,836,836,836,836,0
20230802,165300,616638994,836,836,836,836,0
20230802,165200,616638994,836,836,836,836,0
20230802,165100,616638994,836,836,836,836,0
20230802,165000,616638994,836,836,836,836,0
20230802,164900,616638994,836,836,836,836,0
20230802,164800,616638994,836,836,836,836,0
20230802,164700,616638994,836,836,836,836,5780
20230802,164600,616638994,836,836,836,836,0
20230802,164500,616638994,836,836,836,836,0
20230802,164400,616638994,836,836,836,836,0
20230802,164300,616638994,836,836,836,836,0
20230802,164200,616638994,836,836,836,836,0
20230802,164100,616638994,836,836,836,836,0
20230802,164000,616638994,836,836,836,836,0
20230802,163900,616638994,836,836,836,836,0
20230802,163800,616638994,836,836,836,836,0
20230802,163700,616638994,836,836,836,836,0
20230802,163600,616638994,836,836,836,836,0
20230802,163500,616638994,836,836,836,836,0
20230802,163400,616638994,836,836,836,836,0
20230802,163300,616638994,836,836,836,836,0
20230802,163200,616638994,836,836,836,836,0
20230802,163100,616638994,836,836,836,836,0
20230802,163000,616638994,836,836,836,836,0
20230802,162900,616638994,836,836,836,836,0
20230802,162800,616638994,836,836,836,836,0
20230802,162700,616638994,836,836,836,836,0
20230802,162600,616638994,836,836,836,836,0
20230802,162500,616638994,836,836,836,836,0
20230802,162400,616638994,836,836,836,836,0
20230802,162300,616638994,836,836,836,836,0
20230802,162200,616638994,836,836,836,836,0
20230802,162100,616638994,836,836,836,836,0
20230802,162000,616638994,836,836,836,836,0
20230802,161900,616638994,836,836,836,836,0
20230802,161800,616638994,836,836,836,836,0
20230802,161700,616638994,836,836,836,836,5780
20230802,161600,616638994,836,836,836,836,0
20230802,161500,616638994,836,836,836,836,0
20230802,161400,616638994,836,836,836,836,0
20230802,161300,616638994,836,836,836,836,0
20230802,161200,616638994,836,836,836,836,0
20230802,161100,616638994,836,836,836,836,0
20230802,161000,616638994,836,836,836,836,0
20230802,160900,616638994,836,836,836,836,0
20230802,160800,616638994,836,836,836,836,0
20230802,160700,616638994,836,836,836,836,0
20230802,160600,616638994,836,836,836,836,0
20230802,160500,616638994,836,836,836,836,0
20230802,160400,616638994,836,836,836,836,0
20230802,160300,616638994,836,836,836,836,0
20230802,160200,616638994,836,836,836,836,0
20230802,160100,616638994,836,836,836,836,0
20230802,160000,616638994,836,836,836,836,0
20230802,155900,616638994,836,836,836,836,0
20230802,155800,616638994,836,836,836,836,0
20230802,155700,616638994,836,836,836,836,0
20230802,155600,616638994,836,836,836,836,0
20230802,155500,616638994,836,836,836,836,0
20230802,155400,616638994,836,836,836,836,0
20230802,155300,616638994,836,836,836,836,0
20230802,155200,616638994,836,836,836,836,0
20230802,155100,616638994,836,836,836,836,0
20230802,155000,616638994,836,836,836,836,0
20230802,154900,616638994,836,836,836,836,0
20230802,154800,616638994,836,836,836,836,0
20230802,154700,616638994,836,836,836,836,5780
20230802,154600,616638994,836,836,836,836,0
20230802,154500,616638994,836,836,836,836,0
20230802,154400,616638994,836,836,836,836,0
20230802,154300,616638994,836,836,836,836,0
20230802,154200,616638994,836,836,836,836,0
20230802,154100,616638994,836,836,836,836,0
20230802,154000,616638994,836,836,836,836,0
20230802,153900,616638994,836,836,836,836,0
20230802,153800,616638994,836,836,836,836,0
20230802,153700,616638994,836,836,836,836,0
20230802,153600,616638994,836,836,836,836,0
20230802,153500,616638994,836,836,836,836,0
20230802,153400,616638994,836,836,836,836,0
20230802,153300,616638994,836,836,836,836,0
20230802,153200,616638994,836,836,836,836,0
20230802,153100,616638994,836,836,836,836,0
20230802,153000,616638994,836,836,836,836,5780
20230802,152900,611806914,834,834,834,834,0
20230802,152800,611806914,834,834,834,834,0
20230802,152700,611806914,834,834,834,834,0
20230802,152600,611806914,834,834,834,834,0
20230802,152500,611806914,834,834,834,834,0
20230802,152400,611806914,834,834,834,834,0
20230802,152300,611806914,834,834,834,834,0
20230802,152200,611806914,834,834,834,834,0
20230802,152100,611806914,834,834,834,834,0
20230802,152000,611806914,834,834,834,834,0
20230802,151900,611806914,834,833,834,832,843
20230802,151800,611104221,834,835,835,831,13
20230802,151700,611093391,835,836,836,833,301
20230802,151600,610842506,837,832,837,832,4180
20230802,151500,607355702,832,831,832,830,1676
20230802,151400,605963655,831,832,833,831,1358
20230802,151300,604833909,833,834,834,833,1602
20230802,151200,603499431,834,834,834,834,11
20230802,151100,603490257,834,836,836,834,11
20230802,151000,603481081,836,836,836,836,1
20230802,150900,603480245,836,835,836,833,1052
20230802,150800,602602658,835,835,835,835,0
20230802,150700,602602658,835,835,835,835,2265
20230802,150600,600711383,835,835,835,835,0
20230802,150500,600711383,835,835,835,835,0
20230802,150400,600711383,835,835,835,835,50
20230802,150300,600669633,835,835,835,832,4682
20230802,150200,596763142,835,835,835,835,0
20230802,150100,596763142,835,835,835,835,0
20230802,150000,596763142,835,835,835,835,60
20230802,145900,596713042,832,835,835,832,158
20230802,145800,596581280,832,833,833,832,87
20230802,145700,596508885,835,834,835,834,22
20230802,145600,596490516,835,835,835,835,100
20230802,145500,596407016,835,835,835,835,2
20230802,145400,596405346,835,835,835,835,0
20230802,145300,596405346,835,835,835,835,0
20230802,145200,596405346,835,835,835,835,0
20230802,145100,596405346,835,835,835,835,0
20230802,145000,596405346,835,835,835,835,1
20230802,144900,596404511,835,836,836,835,11
20230802,144800,596395316,836,834,836,834,2
20230802,144700,596393646,834,837,837,834,33
20230802,144600,596366084,829,836,837,829,8530
20230802,144500,589271257,835,835,835,835,1120
20230802,144400,588336057,834,834,834,834,685
20230802,144300,587764767,834,834,834,834,1
20230802,144200,587763933,832,832,832,832,3973
20230802,144100,584458397,832,832,832,832,314
20230802,144000,584197149,832,834,834,832,784
20230802,143900,583544712,833,833,833,833,0
20230802,143800,583544712,833,833,833,833,2
20230802,143700,583543046,834,834,834,834,0
20230802,143600,583543046,834,834,834,834,1
20230802,143500,583542212,832,832,832,832,0
20230802,143400,583542212,832,832,832,832,0
20230802,143300,583542212,832,832,832,832,0
20230802,143200,583542212,832,832,832,832,1
20230802,143100,583541380,834,834,834,834,1
20230802,143000,583540546,834,834,834,834,107
20230802,142900,583451308,832,832,832,832,2267
20230802,142800,581565164,831,831,831,831,10
20230802,142700,581556854,831,832,832,831,310
20230802,142600,581299134,832,832,832,832,1
20230802,142500,581298302,834,834,834,834,109
20230802,142400,581207396,834,832,834,829,8941
20230802,142300,573785237,834,834,834,834,0
20230802,142200,573785237,834,834,834,834,0
20230802,142100,573785237,834,834,834,832,686
20230802,142000,573213508,834,834,834,834,160
20230802,141900,573080068,834,834,834,834,1
20230802,141800,573079234,835,835,835,835,98
20230802,141700,572997404,835,835,835,835,100
20230802,141600,572913904,835,835,835,835,0
20230802,141500,572913904,835,835,835,835,0
20230802,141400,572913904,835,835,835,835,0
20230802,141300,572913904,835,835,835,835,0
20230802,141200,572913904,835,835,835,835,0
20230802,141100,572913904,835,835,835,835,1
20230802,141000,572913069,830,835,835,830,1637
20230802,140900,571554110,833,834,834,833,6
20230802,140800,571549111,836,836,836,836,1
20230802,140700,571548275,836,836,836,836,6
20230802,140600,571543259,836,836,836,836,1
20230802,140500,571542423,836,836,836,836,5
20230802,140400,571538243,836,836,836,836,100
20230802,140300,571454643,836,836,836,836,3
20230802,140200,571452135,830,833,833,830,1500
20230802,140100,570205718,834,834,834,834,2
20230802,140000,570204050,835,838,838,835,3
20230802,135900,570201540,837,832,837,832,3713
20230802,135800,567107589,832,832,832,832,2804
20230802,135700,564774661,832,832,832,832,1000
20230802,135600,563942661,833,833,833,832,2192
20230802,135500,562117725,832,835,835,832,33
20230802,135400,562090242,835,833,835,833,719
20230802,135300,561491311,833,833,834,833,265
20230802,135200,561270565,835,834,835,833,2288
20230802,135100,559362410,834,834,834,834,14
20230802,135000,559350734,837,837,837,835,3
20230802,134900,559348225,835,833,835,833,727
20230802,134800,558741628,833,832,833,830,6212
20230802,134700,553579664,833,833,833,833,475
20230802,134600,553183989,833,833,833,829,16330
20230802,134500,539626944,833,837,837,833,2767
20230802,134400,537320235,836,837,837,836,641
20230802,134300,536784051,837,835,837,835,1166
20230802,134200,535809837,835,837,837,835,146
20230802,134100,535687889,838,838,838,838,319
20230802,134000,535420567,838,838,838,838,1
20230802,133900,535419729,838,838,838,838,1
20230802,133800,535418891,838,838,838,837,50
20230802,133700,535377009,838,843,843,838,28
20230802,133600,535353531,840,841,843,840,3323
20230802,133500,532562084,842,846,846,842,1249
20230802,133400,531507928,847,838,849,837,30391
20230802,133300,505836852,839,832,839,831,21029
20230802,133200,488318442,833,833,833,833,0
20230802,133100,488318442,833,833,833,833,4
20230802,133000,488315110,833,835,835,833,4
20230802,132900,488311776,834,833,834,832,7100
20230802,132800,482401786,834,834,834,834,2
20230802,132700,482400118,833,834,834,833,90
20230802,132600,482325146,833,834,834,833,10
20230802,132500,482316815,834,834,834,833,7024
20230802,132400,476465802,832,833,834,832,3522
20230802,132300,473531597,833,833,833,832,83
20230802,132200,473462531,834,834,834,834,0
20230802,132100,473462531,834,833,834,832,104
20230802,132000,473375901,835,835,835,833,20
20230802,131900,473359225,835,834,835,834,219
20230802,131800,473176577,836,836,836,836,1
20230802,131700,473175741,836,836,836,836,1
20230802,131600,473174905,836,836,836,836,31
20230802,131500,473148989,833,835,836,833,1811
20230802,131400,471640391,835,834,835,834,2
20230802,131300,471638722,834,833,836,832,5010
20230802,131200,467469988,833,834,834,833,3963
20230802,131100,464165845,834,833,834,833,2
20230802,131000,464164178,834,834,834,834,1
20230802,130900,464163344,834,834,834,834,300
20230802,130800,463913144,834,834,834,834,1
20230802,130700,463912310,832,834,834,832,7501
20230802,130600,457668672,834,834,834,834,1
20230802,130500,457667838,833,832,833,832,476
20230802,130400,457271795,833,834,834,833,1188
20230802,130300,456282018,834,835,835,834,10
20230802,130200,456273675,837,837,837,837,0
20230802,130100,456273675,837,837,837,837,50
20230802,130000,456231825,837,837,837,837,1
20230802,125900,456230988,834,832,834,832,1008
20230802,125800,455391840,833,833,833,833,6265
20230802,125700,450173095,834,835,835,834,2933
20230802,125600,447726972,834,834,834,834,0
20230802,125500,447726972,834,834,836,834,2860
20230802,125400,445341729,834,835,835,834,142
20230802,125300,445223300,835,835,835,835,0
20230802,125200,445223300,835,835,835,835,1
20230802,125100,445222465,835,835,835,835,11
20230802,125000,445213280,837,837,837,837,1
20230802,124900,445212443,835,834,835,834,2812
20230802,124800,442866007,835,835,835,835,1
20230802,124700,442865172,834,834,834,834,0
20230802,124600,442865172,834,835,835,834,9511
20230802,124500,434932498,835,836,836,835,802
20230802,124400,434262027,835,836,836,835,7003
20230802,124300,428412519,835,835,835,835,0
20230802,124200,428412519,835,835,835,835,1000
20230802,124100,427577519,835,835,835,835,0
20230802,124000,427577519,835,836,836,835,915
20230802,123900,426813490,836,836,836,836,6008
20230802,123800,421790802,836,836,836,836,1000
20230802,123700,420954802,836,836,836,836,0
20230802,123600,420954802,836,836,836,836,600
20230802,123500,420453202,836,836,836,836,0
20230802,123400,420453202,836,836,836,836,0
20230802,123300,420453202,836,836,836,836,995
20230802,123200,419621382,836,836,836,836,5
20230802,123100,419617202,837,837,837,837,0
20230802,123000,419617202,837,837,837,837,1
20230802,122900,419616365,836,836,836,836,959
20230802,122800,418814641,836,836,836,836,0
20230802,122700,418814641,836,836,836,836,41
20230802,122600,418780365,836,836,836,836,0
20230802,122500,418780365,836,836,836,836,0
20230802,122400,418780365,836,836,836,836,0
20230802,122300,418780365,836,836,836,836,1491
20230802,122200,417533889,836,836,836,836,3
20230802,122100,417531381,835,835,835,835,0
20230802,122000,417531381,835,836,836,835,1001
20230802,121900,416695545,836,835,836,835,11113
20230802,121800,407416189,836,837,837,836,6
20230802,121700,407411172,836,836,836,836,3629
20230802,121600,404377328,837,837,837,837,0
20230802,121500,404377328,837,837,837,837,1
20230802,121400,404376491,837,837,837,837,3214
20230802,121300,401686373,838,838,838,838,2
20230802,121200,401684697,838,838,838,838,1000
20230802,121100,400846697,839,839,839,839,0
20230802,121000,400846697,839,839,839,839,1
20230802,120900,400845858,839,839,839,839,0
20230802,120800,400845858,839,839,839,839,11
20230802,120700,400836629,836,836,836,836,0
20230802,120600,400836629,836,836,836,836,0
20230802,120500,400836629,836,836,836,836,0
20230802,120400,400836629,836,836,836,836,1
20230802,120300,400835793,836,837,837,836,3547
20230802,120200,397868211,837,837,837,837,211
20230802,120100,397691604,838,838,838,838,1
20230802,120000,397690766,839,839,839,839,1
20230802,115900,397689927,838,837,838,837,2693
20230802,115800,395434692,837,836,837,834,302
20230802,115700,395182764,834,834,834,834,0
20230802,115600,395182764,834,838,838,834,2350
20230802,115500,393221675,837,838,838,836,4
20230802,115400,393218327,835,836,836,835,629
20230802,115300,392692913,835,836,836,835,1000
20230802,115200,391857912,835,836,836,835,4000
20230802,115100,388517910,838,838,838,838,100
20230802,115000,388434110,838,838,838,838,1
20230802,114900,388433272,835,839,839,835,6348
20230802,114800,383132429,839,839,839,839,1
20230802,114700,383131590,838,838,838,838,1
20230802,114600,383130752,837,837,837,837,7
20230802,114500,383124893,835,836,837,835,1106
20230802,114400,382200865,836,836,836,835,684
20230802,114300,381629214,836,837,837,836,12045
20230802,114200,371559590,837,839,839,837,4033
20230802,114100,368183964,840,840,840,840,1
20230802,114000,368183124,840,838,840,838,3
20230802,113900,368180606,838,838,838,838,0
20230802,113800,368180606,838,838,838,838,0
20230802,113700,368180606,838,837,838,837,332
20230802,113600,367902718,839,839,839,839,500
20230802,113500,367483218,839,839,839,839,0
20230802,113400,367483218,839,838,839,838,214
20230802,113300,367303732,838,837,838,837,5293
20230802,113200,362872483,837,838,838,837,51
20230802,113100,362829795,838,838,838,838,1228
20230802,113000,361800731,838,838,838,838,4
20230802,112900,361797379,837,837,837,837,0
20230802,112800,361797379,837,838,838,837,720
20230802,112700,361194135,838,838,838,837,4334
20230802,112600,357566491,838,840,840,838,1803
20230802,112500,356054642,840,840,840,840,2797
20230802,112400,353705162,841,840,841,840,669
20230802,112300,353142602,840,840,840,840,98
20230802,112200,353060282,840,840,841,840,1796
20230802,112100,351551641,840,841,841,840,890
20230802,112000,350803643,841,842,843,841,309
20230802,111900,350543475,842,842,842,842,4
20230802,111800,350540107,842,843,843,842,364
20230802,111700,350233268,844,844,844,844,2
20230802,111600,350231580,844,844,844,844,0
20230802,111500,350231580,844,844,844,844,131
20230802,111400,350121016,845,845,845,845,811
20230802,111300,349435721,845,845,845,845,0
20230802,111200,349435721,845,845,845,845,10
20230802,111100,349427271,845,845,845,845,500
20230802,111000,349004771,843,845,845,843,11
20230802,110900,348995478,841,841,841,841,0
20230802,110800,348995478,841,841,841,841,1001
20230802,110700,348153637,845,845,845,845,0
20230802,110600,348153637,845,840,845,839,13081
20230802,110500,337169316,839,839,839,839,0
20230802,110400,337169316,839,839,840,839,4144
20230802,110300,333691628,839,840,840,839,1318
20230802,110200,332585698,840,841,841,840,788
20230802,110100,331923390,841,842,842,841,95
20230802,110000,331843494,842,844,844,842,2385
20230802,105900,329832945,844,844,844,844,178
20230802,105800,329682713,844,843,844,843,2780
20230802,105700,327338893,843,845,845,843,9767
20230802,105600,319095586,845,845,845,844,2880
20230802,105500,316663205,845,844,845,844,2538
20230802,105400,314518596,844,845,845,844,800
20230802,105300,313842696,845,844,845,844,12561
20230802,105200,303229234,843,842,843,842,1610
20230802,105100,301873362,843,843,843,843,0
20230802,105000,301873362,843,843,843,843,410
20230802,104900,301527732,841,841,841,841,63
20230802,104800,301474749,840,840,840,840,2443
20230802,104700,299422629,839,839,839,839,0
20230802,104600,299422629,839,839,839,839,0
20230802,104500,299422629,839,839,839,839,1204
20230802,104400,298412473,838,838,838,838,0
20230802,104300,298412473,838,839,839,838,2278
20230802,104200,296502035,839,839,839,839,0
20230802,104100,296502035,839,840,840,839,880
20230802,104000,295763714,840,840,840,840,0
20230802,103900,295763714,840,840,840,840,109
20230802,103800,295672154,840,840,840,840,341
20230802,103700,295385714,841,841,841,841,100
20230802,103600,295301614,841,841,841,841,0
20230802,103500,295301614,841,841,841,841,0
20230802,103400,295301614,841,841,841,841,252
20230802,103300,295089682,841,841,841,841,984
20230802,103200,294262138,840,840,840,840,502
20230802,103100,293840458,841,842,842,841,67
20230802,103000,293784060,842,842,842,842,7
20230802,102900,293778166,841,841,841,841,0
20230802,102800,293778166,841,841,841,841,999
20230802,102700,292938007,841,841,841,841,0
20230802,102600,292938007,841,842,842,841,64
20230802,102500,292884120,842,842,842,842,0
20230802,102400,292884120,842,842,842,842,1000
20230802,102300,292042120,842,841,842,841,4134
20230802,102200,288563692,841,841,841,841,3966
20230802,102100,285228286,841,840,841,840,284
20230802,102000,284989724,840,840,840,838,12
20230802,101900,284979658,839,839,839,839,0
20230802,101800,284979658,839,839,839,839,392
20230802,101700,284650770,839,839,839,839,7204
20230802,101600,278606614,839,839,839,839,59
20230802,101500,278557113,840,840,840,840,1525
20230802,101400,277276113,840,840,840,840,0
20230802,101300,277276113,840,840,840,839,4444
20230802,101200,273543173,840,840,840,840,1
20230802,101100,273542333,839,840,840,839,1001
20230802,101000,272702493,840,840,840,840,574
20230802,100900,272220333,841,838,841,838,5002
20230802,100800,268028651,838,838,838,838,0
20230802,100700,268028651,838,841,841,838,5001
20230802,100600,263837810,840,840,840,840,1556
20230802,100500,262530770,840,840,840,840,19
20230802,100400,262514810,838,838,838,838,3194
20230802,100300,259838238,840,840,840,840,14
20230802,100200,259826478,840,840,840,840,0
20230802,100100,259826478,840,840,840,835,10494
20230802,100000,251056636,840,840,840,838,11
20230802,095900,251047398,840,837,840,837,19
20230802,095800,251031471,836,840,840,836,2786
20230802,095700,248700357,840,838,840,838,1913
20230802,095600,247096353,837,837,837,837,1729
20230802,095500,245649180,838,837,838,837,4582
20230802,095400,241814041,837,837,837,837,577
20230802,095300,241331092,837,837,837,837,6
20230802,095200,241326070,837,838,838,837,2027
20230802,095100,239629466,838,838,838,837,37
20230802,095000,239598480,838,838,838,838,16
20230802,094900,239585072,839,838,839,838,12
20230802,094800,239575010,836,837,837,836,1741
20230802,094700,238118616,837,836,837,835,932
20230802,094600,237340215,836,837,837,836,47
20230802,094500,237300914,837,837,837,835,8012
20230802,094400,230610869,835,836,836,835,1582
20230802,094300,229288722,837,837,837,837,6
20230802,094200,229283700,837,836,837,836,15
20230802,094100,229271150,837,837,837,837,5
20230802,094000,229266965,837,837,837,835,137
20230802,093900,229152545,837,837,837,837,19
20230802,093800,229136642,837,837,837,835,1810
20230802,093700,227625272,835,834,837,834,14750
20230802,093600,215309173,834,835,835,834,5339
20230802,093500,210852770,835,835,835,835,916
20230802,093400,210087910,835,836,836,835,11474
20230802,093300,200506208,836,836,836,836,2009
20230802,093200,198826684,836,835,836,834,4519
20230802,093100,195054769,835,835,835,835,1143
20230802,093000,194100364,836,836,836,833,20954
20230802,092900,176639591,836,837,837,836,492
20230802,092800,176228203,835,837,837,835,3477
20230802,092700,173324868,837,837,837,835,3075
20230802,092600,170754757,837,836,837,836,1124
20230802,092500,169815088,837,837,837,837,5
20230802,092400,169810903,837,837,837,835,512
20230802,092300,169383360,837,837,837,837,6
20230802,092200,169378338,834,836,837,834,20657
20230802,092100,152128891,837,841,841,837,128
20230802,092000,152021585,841,841,842,837,1804
20230802,091900,150504991,841,841,841,836,525
20230802,091800,150063930,841,841,842,841,49
20230802,091700,150022710,841,842,842,835,30005
20230802,091600,124957281,840,840,842,840,5731
20230802,091500,120140664,840,839,840,839,902
20230802,091400,119383286,835,838,839,835,31043
20230802,091300,93452553,838,837,838,837,728
20230802,091200,92843216,837,837,837,837,0
20230802,091100,92843216,837,836,837,836,2558
20230802,091000,90704727,836,837,837,836,5387
20230802,090900,86196515,837,836,837,836,162
20230802,090800,86061041,837,834,837,834,17709
20230802,090700,71274491,834,832,834,831,4418
20230802,090600,67602432,832,833,833,832,43
20230802,090500,67566655,833,835,835,833,12
20230802,090400,67556641,835,833,835,833,2004
20230802,090300,65887307,829,835,835,827,62754
20230802,090200,13733901,835,837,837,835,4107
20230802,090100,10304292,835,836,836,834,2608
20230802,090000,8125041,837,842,842,837,9665