KissMeData/001020/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,183200,98741861,859,859,859,859,61
20230817,183100,98741861,859,859,859,859,0
20230817,183000,98741861,859,859,859,859,0
20230817,182900,98741861,859,859,859,859,0
20230817,182800,98741861,859,859,859,859,0
20230817,182700,98741861,859,859,859,859,0
20230817,182600,98741861,859,859,859,859,0
20230817,182500,98741861,859,859,859,859,0
20230817,182400,98741861,859,859,859,859,0
20230817,182300,98741861,859,859,859,859,0
20230817,182200,98741861,859,859,859,859,0
20230817,182100,98741861,859,859,859,859,0
20230817,182000,98741861,859,859,859,859,0
20230817,181900,98741861,859,859,859,859,0
20230817,181800,98741861,859,859,859,859,0
20230817,181700,98741861,859,859,859,859,0
20230817,181600,98741861,859,859,859,859,0
20230817,181500,98741861,859,859,859,859,0
20230817,181400,98741861,859,859,859,859,0
20230817,181300,98741861,859,859,859,859,0
20230817,181200,98741861,859,859,859,859,0
20230817,181100,98741861,859,859,859,859,0
20230817,181000,98741861,859,859,859,859,0
20230817,180900,98741861,859,859,859,859,0
20230817,180800,98741861,859,859,859,859,0
20230817,180700,98741861,859,859,859,859,0
20230817,180600,98741861,859,859,859,859,0
20230817,180500,98741861,859,859,859,859,0
20230817,180400,98741861,859,859,859,859,0
20230817,180300,98741861,859,859,859,859,0
20230817,180200,98741861,859,859,859,859,61
20230817,180100,98741861,859,859,859,859,0
20230817,180000,98741861,859,859,859,859,0
20230817,175900,98741861,859,859,859,859,0
20230817,175800,98741861,859,859,859,859,0
20230817,175700,98741861,859,859,859,859,0
20230817,175600,98741861,859,859,859,859,0
20230817,175500,98741861,859,859,859,859,0
20230817,175400,98741861,859,859,859,859,0
20230817,175300,98741861,859,859,859,859,0
20230817,175200,98741861,859,859,859,859,0
20230817,175100,98741861,859,859,859,859,0
20230817,175000,98741861,859,859,859,859,0
20230817,174900,98741861,859,859,859,859,0
20230817,174800,98741861,859,859,859,859,0
20230817,174700,98741861,859,859,859,859,0
20230817,174600,98741861,859,859,859,859,0
20230817,174500,98741861,859,859,859,859,0
20230817,174400,98741861,859,859,859,859,0
20230817,174300,98741861,859,859,859,859,0
20230817,174200,98741861,859,859,859,859,0
20230817,174100,98741861,859,859,859,859,0
20230817,174000,98741861,859,859,859,859,0
20230817,173900,98741861,859,859,859,859,0
20230817,173800,98741861,859,859,859,859,0
20230817,173700,98741861,859,859,859,859,0
20230817,173600,98741861,859,859,859,859,0
20230817,173500,98741861,859,859,859,859,0
20230817,173400,98741861,859,859,859,859,0
20230817,173300,98741861,859,859,859,859,0
20230817,173200,98741861,859,859,859,859,61
20230817,173100,98741861,859,859,859,859,0
20230817,173000,98741861,859,859,859,859,0
20230817,172900,98741861,859,859,859,859,0
20230817,172800,98741861,859,859,859,859,0
20230817,172700,98741861,859,859,859,859,0
20230817,172600,98741861,859,859,859,859,0
20230817,172500,98741861,859,859,859,859,0
20230817,172400,98741861,859,859,859,859,0
20230817,172300,98741861,859,859,859,859,0
20230817,172200,98741861,859,859,859,859,0
20230817,172100,98741861,859,859,859,859,0
20230817,172000,98741861,859,859,859,859,0
20230817,171900,98741861,859,859,859,859,0
20230817,171800,98741861,859,859,859,859,0
20230817,171700,98741861,859,859,859,859,0
20230817,171600,98741861,859,859,859,859,0
20230817,171500,98741861,859,859,859,859,0
20230817,171400,98741861,859,859,859,859,0
20230817,171300,98741861,859,859,859,859,0
20230817,171200,98741861,859,859,859,859,0
20230817,171100,98741861,859,859,859,859,0
20230817,171000,98741861,859,859,859,859,0
20230817,170900,98741861,859,859,859,859,0
20230817,170800,98741861,859,859,859,859,0
20230817,170700,98741861,859,859,859,859,0
20230817,170600,98741861,859,859,859,859,0
20230817,170500,98741861,859,859,859,859,0
20230817,170400,98741861,859,859,859,859,0
20230817,170300,98741861,859,859,859,859,0
20230817,170200,98741861,859,859,859,859,61
20230817,170100,98741861,859,859,859,859,0
20230817,170000,98741861,859,859,859,859,0
20230817,165900,98741861,859,859,859,859,0
20230817,165800,98741861,859,859,859,859,0
20230817,165700,98741861,859,859,859,859,0
20230817,165600,98741861,859,859,859,859,0
20230817,165500,98741861,859,859,859,859,0
20230817,165400,98741861,859,859,859,859,0
20230817,165300,98741861,859,859,859,859,0
20230817,165200,98741861,859,859,859,859,0
20230817,165100,98741861,859,859,859,859,0
20230817,165000,98741861,859,859,859,859,0
20230817,164900,98741861,859,859,859,859,0
20230817,164800,98741861,859,859,859,859,0
20230817,164700,98741861,859,859,859,859,0
20230817,164600,98741861,859,859,859,859,0
20230817,164500,98741861,859,859,859,859,0
20230817,164400,98741861,859,859,859,859,0
20230817,164300,98741861,859,859,859,859,0
20230817,164200,98741861,859,859,859,859,0
20230817,164100,98741861,859,859,859,859,0
20230817,164000,98741861,859,859,859,859,0
20230817,163900,98741861,859,859,859,859,0
20230817,163800,98741861,859,859,859,859,0
20230817,163700,98741861,859,859,859,859,0
20230817,163600,98741861,859,859,859,859,0
20230817,163500,98741861,859,859,859,859,0
20230817,163400,98741861,859,859,859,859,0
20230817,163300,98741861,859,859,859,859,0
20230817,163200,98741861,859,859,859,859,61
20230817,163100,98741861,859,859,859,859,0
20230817,163000,98741861,859,859,859,859,0
20230817,162900,98741861,859,859,859,859,0
20230817,162800,98741861,859,859,859,859,0
20230817,162700,98741861,859,859,859,859,0
20230817,162600,98741861,859,859,859,859,0
20230817,162500,98741861,859,859,859,859,0
20230817,162400,98741861,859,859,859,859,0
20230817,162300,98741861,859,859,859,859,0
20230817,162200,98741861,859,859,859,859,0
20230817,162100,98741861,859,859,859,859,0
20230817,162000,98741861,859,859,859,859,0
20230817,161900,98741861,859,859,859,859,0
20230817,161800,98741861,859,859,859,859,0
20230817,161700,98741861,859,859,859,859,0
20230817,161600,98741861,859,859,859,859,0
20230817,161500,98741861,859,859,859,859,0
20230817,161400,98741861,859,859,859,859,0
20230817,161300,98741861,859,859,859,859,0
20230817,161200,98741861,859,859,859,859,0
20230817,161100,98741861,859,859,859,859,0
20230817,161000,98741861,859,859,859,859,0
20230817,160900,98741861,859,859,859,859,0
20230817,160800,98741861,859,859,859,859,0
20230817,160700,98741861,859,859,859,859,0
20230817,160600,98741861,859,859,859,859,0
20230817,160500,98741861,859,859,859,859,0
20230817,160400,98741861,859,859,859,859,0
20230817,160300,98741861,859,859,859,859,0
20230817,160200,98741861,859,859,859,859,61
20230817,160100,98741861,859,859,859,859,0
20230817,160000,98741861,859,859,859,859,0
20230817,155900,98741861,859,859,859,859,0
20230817,155800,98741861,859,859,859,859,0
20230817,155700,98741861,859,859,859,859,0
20230817,155600,98741861,859,859,859,859,0
20230817,155500,98741861,859,859,859,859,0
20230817,155400,98741861,859,859,859,859,0
20230817,155300,98741861,859,859,859,859,0
20230817,155200,98741861,859,859,859,859,0
20230817,155100,98741861,859,859,859,859,0
20230817,155000,98741861,859,859,859,859,0
20230817,154900,98741861,859,859,859,859,0
20230817,154800,98741861,859,859,859,859,0
20230817,154700,98741861,859,859,859,859,0
20230817,154600,98741861,859,859,859,859,0
20230817,154500,98741861,859,859,859,859,0
20230817,154400,98741861,859,859,859,859,0
20230817,154300,98741861,859,859,859,859,0
20230817,154200,98741861,859,859,859,859,0
20230817,154100,98741861,859,859,859,859,0
20230817,154000,98741861,859,859,859,859,0
20230817,153900,98741861,859,859,859,859,0
20230817,153800,98741861,859,859,859,859,0
20230817,153700,98741861,859,859,859,859,0
20230817,153600,98741861,859,859,859,859,0
20230817,153500,98741861,859,859,859,859,0
20230817,153400,98741861,859,859,859,859,0
20230817,153300,98741861,859,859,859,859,0
20230817,153200,98741861,859,859,859,859,61
20230817,153100,98741861,859,859,859,859,0
20230817,153000,98741861,859,859,859,859,61
20230817,152900,98689462,859,859,859,859,0
20230817,152800,98689462,859,859,859,859,0
20230817,152700,98689462,859,859,859,859,0
20230817,152600,98689462,859,859,859,859,0
20230817,152500,98689462,859,859,859,859,0
20230817,152400,98689462,859,859,859,859,0
20230817,152300,98689462,859,859,859,859,0
20230817,152200,98689462,859,859,859,859,0
20230817,152100,98689462,859,859,859,859,0
20230817,152000,98689462,859,859,859,859,0
20230817,151900,98689462,859,858,859,858,1129
20230817,151800,97719658,856,856,856,856,0
20230817,151700,97719658,856,856,856,856,0
20230817,151600,97719658,856,856,856,856,0
20230817,151500,97719658,856,858,859,856,576
20230817,151400,97225451,858,858,858,858,0
20230817,151300,97225451,858,859,859,858,141
20230817,151200,97104333,858,858,858,858,3772
20230817,151100,93867957,858,858,858,858,1000
20230817,151000,93009957,858,858,858,858,0
20230817,150900,93009957,858,858,858,858,520
20230817,150800,92563797,858,858,858,858,0
20230817,150700,92563797,858,858,858,858,0
20230817,150600,92563797,858,858,858,858,0
20230817,150500,92563797,858,858,858,858,0
20230817,150400,92563797,858,858,858,858,82
20230817,150300,92493441,854,854,854,854,0
20230817,150200,92493441,854,854,854,854,0
20230817,150100,92493441,854,854,854,854,0
20230817,150000,92493441,854,854,854,854,0
20230817,145900,92493441,854,854,854,854,0
20230817,145800,92493441,854,854,854,854,0
20230817,145700,92493441,854,854,854,854,0
20230817,145600,92493441,854,854,854,854,0
20230817,145500,92493441,854,854,854,854,4
20230817,145400,92490025,859,858,859,858,5000
20230817,145300,88195525,859,859,859,859,0
20230817,145200,88195525,859,859,859,859,0
20230817,145100,88195525,859,859,859,859,0
20230817,145000,88195525,859,859,859,859,179
20230817,144900,88041764,859,859,859,859,82
20230817,144800,87971326,859,859,859,859,1
20230817,144700,87970467,857,857,857,857,0
20230817,144600,87970467,857,857,857,857,0
20230817,144500,87970467,857,857,857,857,0
20230817,144400,87970467,857,859,859,857,5947
20230817,144300,82865041,859,859,859,859,330
20230817,144200,82581571,859,859,859,859,0
20230817,144100,82581571,859,859,859,859,0
20230817,144000,82581571,859,859,859,859,0
20230817,143900,82581571,859,859,859,859,500
20230817,143800,82152071,859,859,859,859,0
20230817,143700,82152071,859,859,859,859,0
20230817,143600,82152071,859,859,859,859,272
20230817,143500,81918423,860,860,860,860,0
20230817,143400,81918423,860,860,860,860,179
20230817,143300,81764483,859,859,859,859,0
20230817,143200,81764483,859,859,859,859,0
20230817,143100,81764483,859,859,859,859,0
20230817,143000,81764483,859,859,859,859,0
20230817,142900,81764483,859,859,859,859,244
20230817,142800,81554887,860,860,860,860,0
20230817,142700,81554887,860,860,860,860,0
20230817,142600,81554887,860,860,860,860,0
20230817,142500,81554887,860,860,860,860,0
20230817,142400,81554887,860,860,860,860,0
20230817,142300,81554887,860,860,860,860,0
20230817,142200,81554887,860,860,860,860,0
20230817,142100,81554887,860,860,860,860,0
20230817,142000,81554887,860,860,860,860,0
20230817,141900,81554887,860,860,860,860,0
20230817,141800,81554887,860,860,860,860,179
20230817,141700,81400947,860,860,860,860,0
20230817,141600,81400947,860,860,860,860,0
20230817,141500,81400947,860,860,860,860,0
20230817,141400,81400947,860,860,860,860,0
20230817,141300,81400947,860,860,860,860,0
20230817,141200,81400947,860,860,860,860,500
20230817,141100,80970947,859,859,859,859,0
20230817,141000,80970947,859,859,859,859,0
20230817,140900,80970947,859,859,859,859,0
20230817,140800,80970947,859,859,859,859,0
20230817,140700,80970947,859,859,859,859,0
20230817,140600,80970947,859,859,859,859,31
20230817,140500,80944318,860,860,860,860,0
20230817,140400,80944318,860,860,860,860,0
20230817,140300,80944318,860,860,860,860,0
20230817,140200,80944318,860,860,860,860,179
20230817,140100,80790378,859,859,859,859,0
20230817,140000,80790378,859,859,859,859,0
20230817,135900,80790378,859,859,859,859,0
20230817,135800,80790378,859,859,859,859,0
20230817,135700,80790378,859,859,859,859,0
20230817,135600,80790378,859,859,859,859,0
20230817,135500,80790378,859,859,859,859,0
20230817,135400,80790378,859,859,859,859,677
20230817,135300,80208835,859,859,859,859,0
20230817,135200,80208835,859,859,859,859,0
20230817,135100,80208835,859,859,859,859,0
20230817,135000,80208835,859,859,859,859,0
20230817,134900,80208835,859,859,859,859,0
20230817,134800,80208835,859,859,859,859,353
20230817,134700,79905608,860,860,860,860,0
20230817,134600,79905608,860,860,860,860,179
20230817,134500,79751668,859,859,859,859,0
20230817,134400,79751668,859,859,859,859,0
20230817,134300,79751668,859,859,859,859,0
20230817,134200,79751668,859,859,859,859,0
20230817,134100,79751668,859,859,859,859,0
20230817,134000,79751668,859,859,859,859,0
20230817,133900,79751668,859,859,859,859,0
20230817,133800,79751668,859,859,859,859,0
20230817,133700,79751668,859,859,859,859,0
20230817,133600,79751668,859,859,859,859,0
20230817,133500,79751668,859,859,859,859,60
20230817,133400,79700128,859,859,859,859,2
20230817,133300,79698410,859,859,859,859,0
20230817,133200,79698410,859,859,859,859,0
20230817,133100,79698410,859,859,859,859,457
20230817,133000,79305847,859,859,859,859,179
20230817,132900,79152086,857,857,857,857,0
20230817,132800,79152086,857,857,857,857,0
20230817,132700,79152086,857,857,857,857,0
20230817,132600,79152086,857,857,857,857,0
20230817,132500,79152086,857,857,857,857,254
20230817,132400,78934408,857,857,857,857,0
20230817,132300,78934408,857,857,857,857,0
20230817,132200,78934408,857,857,857,857,0
20230817,132100,78934408,857,857,857,857,11
20230817,132000,78924981,857,857,857,857,0
20230817,131900,78924981,857,857,857,857,0
20230817,131800,78924981,857,857,857,857,0
20230817,131700,78924981,857,857,857,857,0
20230817,131600,78924981,857,857,857,857,0
20230817,131500,78924981,857,857,857,857,0
20230817,131400,78924981,857,857,857,857,180
20230817,131300,78770721,854,854,854,854,0
20230817,131200,78770721,854,854,854,854,0
20230817,131100,78770721,854,854,854,854,0
20230817,131000,78770721,854,854,854,854,0
20230817,130900,78770721,854,854,854,854,0
20230817,130800,78770721,854,854,854,854,0
20230817,130700,78770721,854,854,854,854,0
20230817,130600,78770721,854,854,854,854,0
20230817,130500,78770721,854,854,854,854,0
20230817,130400,78770721,854,854,854,854,3
20230817,130300,78768159,853,855,855,853,1050
20230817,130200,77872413,858,859,859,858,152
20230817,130100,77741995,859,859,859,859,0
20230817,130000,77741995,859,859,859,859,0
20230817,125900,77741995,859,859,859,859,0
20230817,125800,77741995,859,858,859,858,180
20230817,125700,77587385,855,855,855,855,5
20230817,125600,77583110,855,856,856,855,459
20230817,125500,77190664,856,856,856,855,32
20230817,125400,77163273,856,856,856,856,10
20230817,125300,77154713,856,856,856,856,4
20230817,125200,77151289,856,856,856,856,110
20230817,125100,77057129,860,860,860,860,0
20230817,125000,77057129,860,860,860,860,0
20230817,124900,77057129,860,860,860,860,0
20230817,124800,77057129,860,860,860,860,0
20230817,124700,77057129,860,860,860,860,0
20230817,124600,77057129,860,860,860,860,0
20230817,124500,77057129,860,860,860,860,0
20230817,124400,77057129,860,860,860,860,0
20230817,124300,77057129,860,860,860,860,0
20230817,124200,77057129,860,860,860,860,180
20230817,124100,76902329,860,860,860,860,0
20230817,124000,76902329,860,860,860,860,0
20230817,123900,76902329,860,860,860,860,0
20230817,123800,76902329,860,860,860,860,0
20230817,123700,76902329,860,860,860,860,0
20230817,123600,76902329,860,860,860,860,0
20230817,123500,76902329,860,860,860,860,0
20230817,123400,76902329,860,860,860,860,0
20230817,123300,76902329,860,860,860,860,0
20230817,123200,76902329,860,860,860,860,0
20230817,123100,76902329,860,860,860,853,2056
20230817,123000,75142373,860,860,860,860,0
20230817,122900,75142373,860,859,860,859,500
20230817,122800,74712403,860,860,860,860,0
20230817,122700,74712403,860,860,860,860,0
20230817,122600,74712403,860,857,860,857,514
20230817,122500,74271375,857,857,857,857,60
20230817,122400,74219955,858,858,858,858,0
20230817,122300,74219955,858,858,858,858,0
20230817,122200,74219955,858,858,858,858,0
20230817,122100,74219955,858,858,858,858,0
20230817,122000,74219955,858,858,858,858,0
20230817,121900,74219955,858,859,859,858,1770
20230817,121800,72699535,860,860,860,860,0
20230817,121700,72699535,860,860,860,860,0
20230817,121600,72699535,860,860,860,860,0
20230817,121500,72699535,860,860,860,860,10
20230817,121400,72690935,860,860,860,860,0
20230817,121300,72690935,860,860,860,860,0
20230817,121200,72690935,860,860,860,860,0
20230817,121100,72690935,860,860,860,860,0
20230817,121000,72690935,860,860,860,860,383
20230817,120900,72361555,860,860,860,860,184
20230817,120800,72203315,860,860,860,860,26
20230817,120700,72180955,860,860,860,860,0
20230817,120600,72180955,860,860,860,860,0
20230817,120500,72180955,860,860,860,860,639
20230817,120400,71631415,860,860,860,860,100
20230817,120300,71545415,860,860,860,860,0
20230817,120200,71545415,860,860,860,860,268
20230817,120100,71314935,860,860,860,860,0
20230817,120000,71314935,860,860,860,860,822
20230817,115900,70608015,859,859,859,859,0
20230817,115800,70608015,859,859,859,859,29
20230817,115700,70583104,859,859,859,859,0
20230817,115600,70583104,859,859,859,859,0
20230817,115500,70583104,859,859,859,859,29
20230817,115400,70558193,859,859,859,859,0
20230817,115300,70558193,859,859,859,859,0
20230817,115200,70558193,859,859,859,859,30
20230817,115100,70532423,859,859,859,859,0
20230817,115000,70532423,859,859,859,859,0
20230817,114900,70532423,859,859,859,859,0
20230817,114800,70532423,859,859,859,859,0
20230817,114700,70532423,859,859,859,859,100
20230817,114600,70446523,859,859,859,859,1
20230817,114500,70445664,859,859,859,859,70
20230817,114400,70385534,859,859,859,859,0
20230817,114300,70385534,859,859,859,859,0
20230817,114200,70385534,859,859,859,859,0
20230817,114100,70385534,859,859,859,859,0
20230817,114000,70385534,859,859,859,859,1
20230817,113900,70384675,859,859,859,859,0
20230817,113800,70384675,859,859,859,859,0
20230817,113700,70384675,859,859,859,859,0
20230817,113600,70384675,859,859,859,859,0
20230817,113500,70384675,859,859,859,859,306
20230817,113400,70121821,859,859,859,859,0
20230817,113300,70121821,859,859,859,859,4000
20230817,113200,66685821,858,858,858,858,0
20230817,113100,66685821,858,858,858,858,0
20230817,113000,66685821,858,858,858,858,0
20230817,112900,66685821,858,858,858,858,0
20230817,112800,66685821,858,858,858,858,59
20230817,112700,66635199,858,858,858,858,50
20230817,112600,66592299,859,859,859,859,0
20230817,112500,66592299,859,859,859,859,0
20230817,112400,66592299,859,859,859,859,0
20230817,112300,66592299,859,859,859,859,0
20230817,112200,66592299,859,859,859,859,0
20230817,112100,66592299,859,859,859,859,893
20230817,112000,65825212,859,859,859,859,0
20230817,111900,65825212,859,859,859,859,0
20230817,111800,65825212,859,859,859,859,0
20230817,111700,65825212,859,859,859,859,0
20230817,111600,65825212,859,859,859,859,0
20230817,111500,65825212,859,859,859,859,3
20230817,111400,65822635,860,860,860,860,0
20230817,111300,65822635,860,860,860,860,0
20230817,111200,65822635,860,857,860,857,1638
20230817,111100,64414831,856,856,856,856,0
20230817,111000,64414831,856,856,856,856,531
20230817,110900,63960295,856,856,856,856,0
20230817,110800,63960295,856,856,856,856,0
20230817,110700,63960295,856,856,856,856,0
20230817,110600,63960295,856,856,856,856,0
20230817,110500,63960295,856,856,856,856,0
20230817,110400,63960295,856,856,856,856,0
20230817,110300,63960295,856,856,856,856,0
20230817,110200,63960295,856,856,856,856,0
20230817,110100,63960295,856,856,856,856,0
20230817,110000,63960295,856,856,856,856,0
20230817,105900,63960295,856,856,856,856,112
20230817,105800,63864423,852,852,852,852,0
20230817,105700,63864423,852,852,852,852,0
20230817,105600,63864423,852,852,852,852,133
20230817,105500,63751107,856,856,856,856,0
20230817,105400,63751107,856,856,856,856,0
20230817,105300,63751107,856,856,856,856,0
20230817,105200,63751107,856,854,856,854,112
20230817,105100,63655435,854,854,854,854,0
20230817,105000,63655435,854,854,854,854,0
20230817,104900,63655435,854,854,854,854,0
20230817,104800,63655435,854,854,854,854,0
20230817,104700,63655435,854,854,854,854,0
20230817,104600,63655435,854,854,854,854,0
20230817,104500,63655435,854,854,854,854,0
20230817,104400,63655435,854,854,854,854,0
20230817,104300,63655435,854,854,854,854,0
20230817,104200,63655435,854,854,854,854,85
20230817,104100,63582845,854,854,854,854,0
20230817,104000,63582845,854,854,854,854,1
20230817,103900,63581991,850,850,850,850,0
20230817,103800,63581991,850,850,850,850,1
20230817,103700,63581141,850,850,850,850,0
20230817,103600,63581141,850,850,850,850,0
20230817,103500,63581141,850,850,850,850,0
20230817,103400,63581141,850,852,852,850,2463
20230817,103300,61486336,857,857,857,857,0
20230817,103200,61486336,857,857,857,857,0
20230817,103100,61486336,857,857,857,857,0
20230817,103000,61486336,857,857,857,857,0
20230817,102900,61486336,857,857,857,857,0
20230817,102800,61486336,857,857,857,857,0
20230817,102700,61486336,857,857,857,857,493
20230817,102600,61063835,857,856,857,856,1000
20230817,102500,60207114,851,852,852,851,172
20230817,102400,60060722,851,851,851,851,0
20230817,102300,60060722,851,854,854,851,5092
20230817,102200,55718678,860,860,860,860,1
20230817,102100,55717818,854,854,854,854,1
20230817,102000,55716964,861,861,861,861,0
20230817,101900,55716964,861,861,861,861,0
20230817,101800,55716964,861,861,861,861,0
20230817,101700,55716964,861,861,861,861,0
20230817,101600,55716964,861,861,861,861,1
20230817,101500,55716103,854,856,861,853,2360
20230817,101400,53698659,862,862,862,862,0
20230817,101300,53698659,862,862,862,862,0
20230817,101200,53698659,862,862,862,862,0
20230817,101100,53698659,862,862,862,862,0
20230817,101000,53698659,862,862,862,862,1
20230817,100900,53697797,857,857,857,857,176
20230817,100800,53546965,856,864,864,856,5192
20230817,100700,49083516,864,863,864,863,283
20230817,100600,48839058,863,863,863,863,1215
20230817,100500,47790513,863,863,863,863,0
20230817,100400,47790513,863,863,863,863,0
20230817,100300,47790513,863,863,863,863,60
20230817,100200,47738733,863,863,863,863,180
20230817,100100,47583393,863,863,863,863,0
20230817,100000,47583393,863,863,863,863,100
20230817,095900,47497093,863,863,863,863,0
20230817,095800,47497093,863,863,863,863,0
20230817,095700,47497093,863,863,863,863,0
20230817,095600,47497093,863,863,863,863,0
20230817,095500,47497093,863,863,863,863,158
20230817,095400,47360739,858,858,858,858,0
20230817,095300,47360739,858,862,862,858,5092
20230817,095200,42973687,862,862,862,862,0
20230817,095100,42973687,862,862,862,862,0
20230817,095000,42973687,862,862,862,862,10
20230817,094900,42965067,863,863,863,863,1
20230817,094800,42964204,863,862,863,862,445
20230817,094700,42580572,862,859,862,859,6234
20230817,094600,37218262,859,859,859,859,30
20230817,094500,37192492,859,859,859,859,0
20230817,094400,37192492,859,859,859,859,0
20230817,094300,37192492,859,859,859,859,0
20230817,094200,37192492,859,859,859,859,0
20230817,094100,37192492,859,859,859,859,20
20230817,094000,37175312,859,859,859,859,0
20230817,093900,37175312,859,859,859,859,0
20230817,093800,37175312,859,859,859,859,0
20230817,093700,37175312,859,859,859,859,96
20230817,093600,37092848,858,857,858,857,1957
20230817,093500,35415603,857,857,857,857,50
20230817,093400,35372753,857,857,857,857,0
20230817,093300,35372753,857,857,857,857,20
20230817,093200,35355613,856,856,856,856,78
20230817,093100,35288845,857,856,857,856,570
20230817,093000,34800924,857,856,857,856,83
20230817,092900,34729875,857,857,857,856,1422
20230817,092800,33511245,857,857,857,857,85
20230817,092700,33438400,857,857,857,857,0
20230817,092600,33438400,857,857,857,857,0
20230817,092500,33438400,857,857,857,857,95
20230817,092400,33356985,857,857,857,857,0
20230817,092300,33356985,857,857,857,857,549
20230817,092200,32886492,857,857,857,857,0
20230817,092100,32886492,857,857,861,857,4341
20230817,092000,29165559,860,860,860,860,36
20230817,091900,29134599,861,861,861,861,0
20230817,091800,29134599,861,861,861,861,0
20230817,091700,29134599,861,861,861,861,0
20230817,091600,29134599,861,861,861,861,5
20230817,091500,29130294,861,861,861,861,0
20230817,091400,29130294,861,861,861,861,1
20230817,091300,29129433,861,861,861,861,0
20230817,091200,29129433,861,861,861,861,0
20230817,091100,29129433,861,861,861,861,0
20230817,091000,29129433,861,859,861,859,1095
20230817,090900,28187733,857,859,859,857,883
20230817,090800,27430572,857,858,858,857,8636
20230817,090700,20021348,858,859,859,858,2196
20230817,090600,18135896,861,861,861,861,5809
20230817,090500,13134347,861,864,864,861,3072
20230817,090400,10489319,864,863,864,863,50
20230817,090300,10446121,864,864,864,864,133
20230817,090200,10331209,865,865,865,865,0
20230817,090100,10331209,865,864,865,864,1160
20230817,090000,9328024,861,865,865,861,10787