KissMeData/031820/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190600,563998381,780,780,780,780,12867
20230808,190500,563998381,780,780,780,780,0
20230808,190400,563998381,780,780,780,780,0
20230808,190300,563998381,780,780,780,780,0
20230808,190200,563998381,780,780,780,780,0
20230808,190100,563998381,780,780,780,780,0
20230808,190000,563998381,780,780,780,780,0
20230808,185900,563998381,780,780,780,780,0
20230808,185800,563998381,780,780,780,780,0
20230808,185700,563998381,780,780,780,780,0
20230808,185600,563998381,780,780,780,780,0
20230808,185500,563998381,780,780,780,780,0
20230808,185400,563998381,780,780,780,780,0
20230808,185300,563998381,780,780,780,780,0
20230808,185200,563998381,780,780,780,780,0
20230808,185100,563998381,780,780,780,780,0
20230808,185000,563998381,780,780,780,780,0
20230808,184900,563998381,780,780,780,780,0
20230808,184800,563998381,780,780,780,780,0
20230808,184700,563998381,780,780,780,780,0
20230808,184600,563998381,780,780,780,780,0
20230808,184500,563998381,780,780,780,780,0
20230808,184400,563998381,780,780,780,780,0
20230808,184300,563998381,780,780,780,780,0
20230808,184200,563998381,780,780,780,780,0
20230808,184100,563998381,780,780,780,780,0
20230808,184000,563998381,780,780,780,780,0
20230808,183900,563998381,780,780,780,780,0
20230808,183800,563998381,780,780,780,780,0
20230808,183700,563998381,780,780,780,780,0
20230808,183600,563998381,780,780,780,780,12867
20230808,183500,563998381,780,780,780,780,0
20230808,183400,563998381,780,780,780,780,0
20230808,183300,563998381,780,780,780,780,0
20230808,183200,563998381,780,780,780,780,0
20230808,183100,563998381,780,780,780,780,0
20230808,183000,563998381,780,780,780,780,0
20230808,182900,563998381,780,780,780,780,0
20230808,182800,563998381,780,780,780,780,0
20230808,182700,563998381,780,780,780,780,0
20230808,182600,563998381,780,780,780,780,0
20230808,182500,563998381,780,780,780,780,0
20230808,182400,563998381,780,780,780,780,0
20230808,182300,563998381,780,780,780,780,0
20230808,182200,563998381,780,780,780,780,0
20230808,182100,563998381,780,780,780,780,0
20230808,182000,563998381,780,780,780,780,0
20230808,181900,563998381,780,780,780,780,0
20230808,181800,563998381,780,780,780,780,0
20230808,181700,563998381,780,780,780,780,0
20230808,181600,563998381,780,780,780,780,0
20230808,181500,563998381,780,780,780,780,0
20230808,181400,563998381,780,780,780,780,0
20230808,181300,563998381,780,780,780,780,0
20230808,181200,563998381,780,780,780,780,0
20230808,181100,563998381,780,780,780,780,0
20230808,181000,563998381,780,780,780,780,0
20230808,180900,563998381,780,780,780,780,0
20230808,180800,563998381,780,780,780,780,0
20230808,180700,563998381,780,780,780,780,0
20230808,180600,563998381,780,780,780,780,12867
20230808,180500,563998381,780,780,780,780,0
20230808,180400,563998381,780,780,780,780,0
20230808,180300,563998381,780,780,780,780,0
20230808,180200,563998381,780,780,780,780,0
20230808,180100,563998381,780,780,780,780,0
20230808,180000,563998381,780,780,780,780,0
20230808,175900,563998381,780,780,780,780,0
20230808,175800,563998381,780,780,780,780,0
20230808,175700,563998381,780,780,780,780,0
20230808,175600,563998381,780,780,780,780,0
20230808,175500,563998381,780,780,780,780,0
20230808,175400,563998381,780,780,780,780,0
20230808,175300,563998381,780,780,780,780,0
20230808,175200,563998381,780,780,780,780,0
20230808,175100,563998381,780,780,780,780,0
20230808,175000,563998381,780,780,780,780,0
20230808,174900,563998381,780,780,780,780,0
20230808,174800,563998381,780,780,780,780,0
20230808,174700,563998381,780,780,780,780,0
20230808,174600,563998381,780,780,780,780,0
20230808,174500,563998381,780,780,780,780,0
20230808,174400,563998381,780,780,780,780,0
20230808,174300,563998381,780,780,780,780,0
20230808,174200,563998381,780,780,780,780,0
20230808,174100,563998381,780,780,780,780,0
20230808,174000,563998381,780,780,780,780,0
20230808,173900,563998381,780,780,780,780,0
20230808,173800,563998381,780,780,780,780,0
20230808,173700,563998381,780,780,780,780,0
20230808,173600,563998381,780,780,780,780,12867
20230808,173500,563998381,780,780,780,780,0
20230808,173400,563998381,780,780,780,780,0
20230808,173300,563998381,780,780,780,780,0
20230808,173200,563998381,780,780,780,780,0
20230808,173100,563998381,780,780,780,780,0
20230808,173000,563998381,780,780,780,780,0
20230808,172900,563998381,780,780,780,780,0
20230808,172800,563998381,780,780,780,780,0
20230808,172700,563998381,780,780,780,780,0
20230808,172600,563998381,780,780,780,780,0
20230808,172500,563998381,780,780,780,780,0
20230808,172400,563998381,780,780,780,780,0
20230808,172300,563998381,780,780,780,780,0
20230808,172200,563998381,780,780,780,780,0
20230808,172100,563998381,780,780,780,780,0
20230808,172000,563998381,780,780,780,780,0
20230808,171900,563998381,780,780,780,780,0
20230808,171800,563998381,780,780,780,780,0
20230808,171700,563998381,780,780,780,780,0
20230808,171600,563998381,780,780,780,780,0
20230808,171500,563998381,780,780,780,780,0
20230808,171400,563998381,780,780,780,780,0
20230808,171300,563998381,780,780,780,780,0
20230808,171200,563998381,780,780,780,780,0
20230808,171100,563998381,780,780,780,780,0
20230808,171000,563998381,780,780,780,780,0
20230808,170900,563998381,780,780,780,780,0
20230808,170800,563998381,780,780,780,780,0
20230808,170700,563998381,780,780,780,780,0
20230808,170600,563998381,780,780,780,780,12867
20230808,170500,563998381,780,780,780,780,0
20230808,170400,563998381,780,780,780,780,0
20230808,170300,563998381,780,780,780,780,0
20230808,170200,563998381,780,780,780,780,0
20230808,170100,563998381,780,780,780,780,0
20230808,170000,563998381,780,780,780,780,0
20230808,165900,563998381,780,780,780,780,0
20230808,165800,563998381,780,780,780,780,0
20230808,165700,563998381,780,780,780,780,0
20230808,165600,563998381,780,780,780,780,0
20230808,165500,563998381,780,780,780,780,0
20230808,165400,563998381,780,780,780,780,0
20230808,165300,563998381,780,780,780,780,0
20230808,165200,563998381,780,780,780,780,0
20230808,165100,563998381,780,780,780,780,0
20230808,165000,563998381,780,780,780,780,0
20230808,164900,563998381,780,780,780,780,0
20230808,164800,563998381,780,780,780,780,0
20230808,164700,563998381,780,780,780,780,0
20230808,164600,563998381,780,780,780,780,0
20230808,164500,563998381,780,780,780,780,0
20230808,164400,563998381,780,780,780,780,0
20230808,164300,563998381,780,780,780,780,0
20230808,164200,563998381,780,780,780,780,0
20230808,164100,563998381,780,780,780,780,0
20230808,164000,563998381,780,780,780,780,0
20230808,163900,563998381,780,780,780,780,0
20230808,163800,563998381,780,780,780,780,0
20230808,163700,563998381,780,780,780,780,0
20230808,163600,563998381,780,780,780,780,12867
20230808,163500,563998381,780,780,780,780,0
20230808,163400,563998381,780,780,780,780,0
20230808,163300,563998381,780,780,780,780,0
20230808,163200,563998381,780,780,780,780,0
20230808,163100,563998381,780,780,780,780,0
20230808,163000,563998381,780,780,780,780,0
20230808,162900,563998381,780,780,780,780,0
20230808,162800,563998381,780,780,780,780,0
20230808,162700,563998381,780,780,780,780,0
20230808,162600,563998381,780,780,780,780,0
20230808,162500,563998381,780,780,780,780,0
20230808,162400,563998381,780,780,780,780,0
20230808,162300,563998381,780,780,780,780,0
20230808,162200,563998381,780,780,780,780,0
20230808,162100,563998381,780,780,780,780,0
20230808,162000,563998381,780,780,780,780,0
20230808,161900,563998381,780,780,780,780,0
20230808,161800,563998381,780,780,780,780,0
20230808,161700,563998381,780,780,780,780,0
20230808,161600,563998381,780,780,780,780,0
20230808,161500,563998381,780,780,780,780,0
20230808,161400,563998381,780,780,780,780,0
20230808,161300,563998381,780,780,780,780,0
20230808,161200,563998381,780,780,780,780,0
20230808,161100,563998381,780,780,780,780,0
20230808,161000,563998381,780,780,780,780,0
20230808,160900,563998381,780,780,780,780,0
20230808,160800,563998381,780,780,780,780,0
20230808,160700,563998381,780,780,780,780,0
20230808,160600,563998381,780,780,780,780,12867
20230808,160500,563998381,780,780,780,780,0
20230808,160400,563998381,780,780,780,780,0
20230808,160300,563998381,780,780,780,780,0
20230808,160200,563998381,780,780,780,780,0
20230808,160100,563998381,780,780,780,780,0
20230808,160000,563998381,780,780,780,780,0
20230808,155900,563998381,780,780,780,780,0
20230808,155800,563998381,780,780,780,780,0
20230808,155700,563998381,780,780,780,780,0
20230808,155600,563998381,780,780,780,780,0
20230808,155500,563998381,780,780,780,780,0
20230808,155400,563998381,780,780,780,780,0
20230808,155300,563998381,780,780,780,780,0
20230808,155200,563998381,780,780,780,780,0
20230808,155100,563998381,780,780,780,780,0
20230808,155000,563998381,780,780,780,780,0
20230808,154900,563998381,780,780,780,780,0
20230808,154800,563998381,780,780,780,780,0
20230808,154700,563998381,780,780,780,780,0
20230808,154600,563998381,780,780,780,780,0
20230808,154500,563998381,780,780,780,780,0
20230808,154400,563998381,780,780,780,780,0
20230808,154300,563998381,780,780,780,780,0
20230808,154200,563998381,780,780,780,780,0
20230808,154100,563998381,780,780,780,780,0
20230808,154000,563998381,780,780,780,780,0
20230808,153900,563998381,780,780,780,780,0
20230808,153800,563998381,780,780,780,780,0
20230808,153700,563998381,780,780,780,780,0
20230808,153600,563998381,780,780,780,780,12867
20230808,153500,563998381,780,780,780,780,0
20230808,153400,563998381,780,780,780,780,0
20230808,153300,563998381,780,780,780,780,0
20230808,153200,563998381,780,780,780,780,0
20230808,153100,563998381,780,780,780,780,0
20230808,153000,563998381,780,780,780,780,12867
20230808,152900,553962121,780,780,780,780,0
20230808,152800,553962121,780,780,780,780,0
20230808,152700,553962121,780,780,780,780,0
20230808,152600,553962121,780,780,780,780,0
20230808,152500,553962121,780,780,780,780,0
20230808,152400,553962121,780,780,780,780,0
20230808,152300,553962121,780,780,780,780,0
20230808,152200,553962121,780,780,780,780,0
20230808,152100,553962121,780,780,780,780,0
20230808,152000,553962121,780,780,780,780,0
20230808,151900,553962121,780,777,780,777,1326
20230808,151800,552928490,775,776,776,775,504
20230808,151700,552537618,775,775,775,775,0
20230808,151600,552537618,775,778,778,775,501
20230808,151500,552149187,776,776,776,775,6257
20230808,151400,547297525,775,778,778,775,10000
20230808,151300,539538145,778,779,779,778,502
20230808,151200,539147587,779,779,779,778,492
20230808,151100,538764790,778,778,778,778,3
20230808,151000,538762456,779,779,779,779,293
20230808,150900,538534209,778,778,778,778,100
20230808,150800,538456409,775,775,779,775,494
20230808,150700,538073246,775,776,776,775,9717
20230808,150600,530536115,776,777,777,776,991
20230808,150500,529766679,777,778,778,776,6522
20230808,150400,524699547,777,779,779,777,5100
20230808,150300,520726837,778,778,778,778,12
20230808,150200,520717501,778,778,778,778,1000
20230808,150100,519939501,778,779,779,778,501
20230808,150000,519549722,779,777,779,777,1203
20230808,145900,518612985,776,778,778,776,26870
20230808,145800,497746806,779,778,779,778,793
20230808,145700,497129830,779,778,779,778,1208
20230808,145600,496189998,778,778,778,778,4731
20230808,145500,492509280,780,779,780,779,2158
20230808,145400,490827170,778,778,778,778,4300
20230808,145300,487481770,778,779,779,778,1801
20230808,145200,486078792,779,779,779,779,700
20230808,145100,485533492,779,778,779,778,101
20230808,145000,485454913,779,779,779,779,4
20230808,144900,485451797,779,779,779,779,472
20230808,144800,485084109,779,778,779,778,9984
20230808,144700,477306779,779,779,779,779,0
20230808,144600,477306779,779,777,779,777,16
20230808,144500,477294345,777,777,779,777,3137
20230808,144400,474856894,779,779,779,779,4723
20230808,144300,471177677,779,779,779,779,1444
20230808,144200,470052801,779,779,779,779,1
20230808,144100,470052022,777,777,777,777,24
20230808,144000,470033374,777,779,779,777,201
20230808,143900,469876797,779,778,779,777,271
20230808,143800,469666098,776,776,776,776,0
20230808,143700,469666098,776,777,777,776,5100
20230808,143600,465703438,777,779,779,777,4512
20230808,143500,462197046,779,778,779,778,561
20230808,143400,461760587,779,779,779,779,722
20230808,143300,461198149,779,779,779,777,1020
20230808,143200,460405250,779,779,779,779,1
20230808,143100,460404471,777,778,778,777,5000
20230808,143000,456519466,777,779,779,777,26410
20230808,142900,435966097,779,779,779,779,0
20230808,142800,435966097,779,779,779,779,1250
20230808,142700,434992347,779,783,783,779,25001
20230808,142600,415514543,781,783,783,781,15
20230808,142500,415502818,780,780,780,780,0
20230808,142400,415502818,780,780,780,780,0
20230808,142300,415502818,780,780,780,780,1000
20230808,142200,414722818,780,780,780,779,3501
20230808,142100,411992538,780,780,780,780,2001
20230808,142000,410431758,779,782,782,779,143
20230808,141900,410320301,780,783,783,780,1030
20230808,141800,409513881,780,780,780,780,500
20230808,141700,409123881,779,779,779,779,2500
20230808,141600,407176381,780,779,780,779,23
20230808,141500,407158453,779,779,779,779,3149
20230808,141400,404705382,780,780,780,780,1000
20230808,141300,403925382,783,783,783,783,1
20230808,141200,403924599,781,781,781,781,0
20230808,141100,403924599,781,781,784,780,2812
20230808,141000,401730935,784,784,784,784,1
20230808,140900,401730151,781,784,784,781,201
20230808,140800,401573167,781,781,781,781,720
20230808,140700,401010847,781,780,781,780,2613
20230808,140600,398970334,781,781,781,781,25
20230808,140500,398950809,781,781,781,781,1050
20230808,140400,398130759,781,781,781,781,1124
20230808,140300,397252915,781,781,781,781,0
20230808,140200,397252915,781,782,782,781,4000
20230808,140100,394127599,785,785,785,785,0
20230808,140000,394127599,785,785,785,785,0
20230808,135900,394127599,785,785,785,785,0
20230808,135800,394127599,785,785,785,785,0
20230808,135700,394127599,785,785,785,785,0
20230808,135600,394127599,785,783,785,783,5228
20230808,135500,390026455,783,783,784,783,1011
20230808,135400,389234835,783,784,784,783,2
20230808,135300,389233268,784,784,784,784,1
20230808,135200,389232484,783,783,783,783,23
20230808,135100,389214475,783,783,783,783,100
20230808,135000,389136175,783,781,783,781,251
20230808,134900,388939842,783,783,783,783,80
20230808,134800,388877202,783,783,783,783,0
20230808,134700,388877202,783,783,783,783,0
20230808,134600,388877202,783,783,783,783,0
20230808,134500,388877202,783,783,783,783,0
20230808,134400,388877202,783,783,783,783,0
20230808,134300,388877202,783,783,783,783,1
20230808,134200,388876419,781,781,781,781,1187
20230808,134100,387949372,781,783,783,781,83
20230808,134000,387884509,783,783,783,783,13
20230808,133900,387874330,783,782,783,782,10
20230808,133800,387866504,783,783,783,783,0
20230808,133700,387866504,783,781,783,781,253
20230808,133600,387668905,782,782,782,782,0
20230808,133500,387668905,782,780,782,780,600
20230808,133400,387199905,780,780,780,780,2600
20230808,133300,385171905,780,780,780,780,300
20230808,133200,384937905,780,780,780,780,0
20230808,133100,384937905,780,780,780,780,0
20230808,133000,384937905,780,780,780,780,3154
20230808,132900,382477785,780,780,780,780,0
20230808,132800,382477785,780,780,780,780,1000
20230808,132700,381697785,780,783,783,780,5494
20230808,132600,377412444,783,781,783,781,13098
20230808,132500,367182902,781,782,783,781,1956
20230808,132400,365655209,782,783,783,782,21
20230808,132300,365638786,783,783,783,783,0
20230808,132200,365638786,783,783,783,783,0
20230808,132100,365638786,783,783,783,783,4
20230808,132000,365635654,783,783,783,783,45
20230808,131900,365600419,782,782,782,782,0
20230808,131800,365600419,782,782,782,782,0
20230808,131700,365600419,782,782,782,782,974
20230808,131600,364838751,782,782,782,782,20
20230808,131500,364823111,782,782,782,782,336
20230808,131400,364560359,782,782,782,782,6
20230808,131300,364555667,782,782,782,782,0
20230808,131200,364555667,782,782,782,782,720
20230808,131100,363992627,782,782,782,782,100
20230808,131000,363914427,782,782,782,782,1380
20230808,130900,362835267,782,782,782,782,0
20230808,130800,362835267,782,783,783,782,710
20230808,130700,362279445,783,783,783,783,132
20230808,130600,362176089,784,784,784,784,2
20230808,130500,362174521,784,784,784,784,5
20230808,130400,362170601,784,784,784,784,2200
20230808,130300,360445801,784,784,784,784,6
20230808,130200,360441097,783,783,783,782,190
20230808,130100,360292437,784,784,784,782,39
20230808,130000,360261925,784,781,784,781,101
20230808,125900,360183041,781,781,781,781,0
20230808,125800,360183041,781,783,785,781,102
20230808,125700,360103373,785,783,785,783,10000
20230808,125600,352262597,783,783,783,783,19
20230808,125500,352247720,783,783,783,783,0
20230808,125400,352247720,783,783,783,783,6
20230808,125300,352243022,780,780,780,780,0
20230808,125200,352243022,780,780,780,780,130
20230808,125100,352141622,780,780,780,780,0
20230808,125000,352141622,780,782,782,780,1148
20230808,124900,351245529,783,783,783,783,0
20230808,124800,351245529,783,783,783,783,0
20230808,124700,351245529,783,783,783,783,0
20230808,124600,351245529,783,783,783,783,0
20230808,124500,351245529,783,783,783,783,1
20230808,124400,351244746,783,783,783,783,62
20230808,124300,351196200,783,784,784,783,216
20230808,124200,351027071,784,784,784,784,0
20230808,124100,351027071,784,783,784,783,165
20230808,124000,350897762,783,783,783,783,160
20230808,123900,350772482,784,784,784,784,60
20230808,123800,350725442,785,784,785,784,12399
20230808,123700,340992307,785,783,785,783,2010
20230808,123600,339417913,782,781,782,781,3000
20230808,123500,337072747,781,781,781,781,50
20230808,123400,337033697,780,779,780,779,94
20230808,123300,336960379,780,780,780,780,100
20230808,123200,336882379,779,781,781,779,332
20230808,123100,336623747,781,781,781,781,300
20230808,123000,336389447,781,781,781,781,200
20230808,122900,336233247,779,779,779,779,1000
20230808,122800,335454247,780,780,780,780,100
20230808,122700,335376247,782,782,782,782,0
20230808,122600,335376247,782,782,782,782,22
20230808,122500,335359043,782,782,782,782,49
20230808,122400,335320725,782,782,782,782,1
20230808,122300,335319943,778,778,778,778,560
20230808,122200,334884263,778,780,780,778,17480
20230808,122100,321277461,780,780,780,780,204
20230808,122000,321118341,780,780,780,780,624
20230808,121900,320631621,780,780,780,780,0
20230808,121800,320631621,780,780,780,780,1000
20230808,121700,319851621,779,780,780,779,2000
20230808,121600,318293232,783,783,783,783,0
20230808,121500,318293232,783,783,783,783,0
20230808,121400,318293232,783,781,783,780,6401
20230808,121300,313296677,783,783,783,783,12
20230808,121200,313287281,783,781,783,781,2997
20230808,121100,310946622,782,783,783,782,19
20230808,121000,310931749,783,783,783,783,1
20230808,120900,310930966,782,782,782,782,10
20230808,120800,310923146,783,781,783,781,41
20230808,120700,310891123,783,783,783,783,0
20230808,120600,310891123,783,783,783,783,3
20230808,120500,310888774,781,782,783,781,1201
20230808,120400,309949791,782,782,782,782,405
20230808,120300,309633081,783,783,783,783,100
20230808,120200,309554781,783,783,783,783,0
20230808,120100,309554781,783,783,783,783,100
20230808,120000,309476481,784,784,784,784,0
20230808,115900,309476481,784,784,784,784,100
20230808,115800,309398081,784,784,784,784,60
20230808,115700,309351041,784,784,784,783,4
20230808,115600,309347907,783,783,783,783,4256
20230808,115500,306015459,783,783,783,783,11
20230808,115400,306006846,781,782,783,781,1041
20230808,115300,305192823,782,782,782,782,1000
20230808,115200,304410823,782,782,782,782,200
20230808,115100,304254423,782,782,782,782,4
20230808,115000,304251295,782,782,782,782,2
20230808,114900,304249731,782,782,782,782,409
20230808,114800,303929893,782,782,782,782,4565
20230808,114700,300360063,783,781,783,779,809
20230808,114600,299728234,778,783,783,778,63675
20230808,114500,250077947,782,783,783,782,5153
20230808,114400,246047858,785,784,785,784,23
20230808,114300,246029824,785,783,785,783,2378
20230808,114200,244167848,784,785,785,784,8033
20230808,114100,237869975,784,785,785,784,948
20230808,114000,237126295,785,785,785,785,1
20230808,113900,237125510,785,784,785,783,2651
20230808,113800,235049765,785,785,785,785,1
20230808,113700,235048980,786,786,786,786,2
20230808,113600,235047408,785,784,785,784,40
20230808,113500,235016028,786,783,786,783,101
20230808,113400,234936942,786,785,786,785,1102
20230808,113300,234071771,786,786,786,783,510
20230808,113200,233672411,786,786,786,786,0
20230808,113100,233672411,786,786,786,786,5
20230808,113000,233668481,786,786,786,786,0
20230808,112900,233668481,786,786,786,786,1038
20230808,112800,232852613,788,784,788,783,3625
20230808,112700,230005053,784,783,784,783,1566
20230808,112600,228778844,783,783,783,783,5036
20230808,112500,224835656,783,783,783,782,1621
20230808,112400,223566419,783,783,783,783,0
20230808,112300,223566419,783,783,783,783,3
20230808,112200,223564070,783,781,783,780,21940
20230808,112100,206431605,781,783,783,781,31665
20230808,112000,181684353,783,784,784,783,36273
20230808,111900,153264769,784,785,785,784,920
20230808,111800,152543069,785,785,785,785,50
20230808,111700,152503819,785,785,785,785,200
20230808,111600,152346819,787,787,787,787,0
20230808,111500,152346819,787,784,787,784,916
20230808,111400,151628672,784,784,784,784,3289
20230808,111300,149050096,784,784,784,784,8
20230808,111200,149043824,785,785,785,785,400
20230808,111100,148729824,785,785,785,785,4768
20230808,111000,144986944,786,787,787,786,3819
20230808,110900,141985160,789,789,789,789,11
20230808,110800,141976481,789,789,789,789,0
20230808,110700,141976481,789,789,789,789,0
20230808,110600,141976481,789,789,789,789,1
20230808,110500,141975692,788,788,788,788,20
20230808,110400,141959932,789,789,789,789,0
20230808,110300,141959932,789,789,789,789,1
20230808,110200,141959143,786,786,786,786,5579
20230808,110100,137574049,789,787,789,786,650
20230808,110000,137062542,787,787,787,786,3552
20230808,105900,134267368,787,787,787,787,200
20230808,105800,134109968,787,787,787,787,1110
20230808,105700,133236398,787,787,787,787,1681
20230808,105600,131913451,786,787,787,786,321
20230808,105500,131660825,786,789,789,786,411
20230808,105400,131337567,789,789,789,789,1
20230808,105300,131336778,789,788,789,788,105
20230808,105200,131253937,789,789,789,789,70
20230808,105100,131198707,789,789,789,789,200
20230808,105000,131040907,789,789,789,789,0
20230808,104900,131040907,789,787,789,787,3
20230808,104800,131038543,786,786,786,786,0
20230808,104700,131038543,786,787,787,786,420
20230808,104600,130708373,789,789,789,789,10
20230808,104500,130700483,789,789,789,789,1
20230808,104400,130699694,786,786,786,786,13
20230808,104300,130689476,786,788,788,786,308
20230808,104200,130446860,789,789,789,789,7
20230808,104100,130441337,789,789,789,789,5
20230808,104000,130437392,789,789,789,789,20
20230808,103900,130421612,789,788,789,788,4857
20230808,103800,126594246,788,788,788,788,0
20230808,103700,126594246,788,788,788,788,50
20230808,103600,126554846,788,788,788,788,0
20230808,103500,126554846,788,788,788,788,0
20230808,103400,126554846,788,788,788,788,1252
20230808,103300,125568270,788,787,788,787,951
20230808,103200,124819832,787,784,787,784,266
20230808,103100,124611264,784,784,784,784,0
20230808,103000,124611264,784,784,784,784,0
20230808,102900,124611264,784,785,787,784,9968
20230808,102800,116795169,784,785,785,784,1036
20230808,102700,115982918,785,788,788,785,19819
20230808,102600,100416870,788,788,788,787,3517
20230808,102500,97648401,788,790,790,788,33
20230808,102400,97622351,790,790,790,790,13
20230808,102300,97612081,790,790,790,790,0
20230808,102200,97612081,790,790,790,790,0
20230808,102100,97612081,790,790,790,790,653
20230808,102000,97096211,790,790,790,790,390
20230808,101900,96788111,790,790,790,790,59
20230808,101800,96741501,790,790,790,789,8
20230808,101700,96735183,790,790,790,790,0
20230808,101600,96735183,790,790,790,790,0
20230808,101500,96735183,790,790,790,790,1094
20230808,101400,95870923,790,789,790,788,182
20230808,101300,95727363,786,787,787,786,14424
20230808,101200,84390098,787,789,790,787,10505
20230808,101100,76118869,790,790,790,790,50
20230808,101000,76079369,791,791,791,791,0
20230808,100900,76079369,791,791,791,791,609
20230808,100800,75597650,791,791,791,791,6
20230808,100700,75592904,788,791,791,788,5121
20230808,100600,71557505,788,791,791,788,2019
20230808,100500,69966310,788,788,788,788,1
20230808,100400,69965522,791,790,791,789,4369
20230808,100300,66518356,791,791,791,791,0
20230808,100200,66518356,791,789,791,789,512
20230808,100100,66113384,789,792,792,789,7210
20230808,100000,60422634,792,793,793,792,2293
20230808,095900,58605635,793,794,794,793,202
20230808,095800,58445447,794,794,794,794,0
20230808,095700,58445447,794,794,794,794,251
20230808,095600,58246153,793,793,793,793,8100
20230808,095500,51822853,793,793,793,793,11
20230808,095400,51814130,793,793,793,793,0
20230808,095300,51814130,793,793,793,793,61
20230808,095200,51765757,793,793,793,793,0
20230808,095100,51765757,793,793,793,793,88
20230808,095000,51695973,792,792,792,792,8
20230808,094900,51689637,793,793,793,792,1490
20230808,094800,50508128,793,793,793,793,272
20230808,094700,50292432,794,794,794,794,10
20230808,094600,50284492,794,794,794,794,257
20230808,094500,50080434,794,793,794,793,3000
20230808,094400,47700994,793,793,793,793,0
20230808,094300,47700994,793,793,793,793,31
20230808,094200,47676411,793,793,793,793,58
20230808,094100,47630417,793,793,793,793,555
20230808,094000,47190302,793,792,793,792,26
20230808,093900,47169704,793,793,793,793,0
20230808,093800,47169704,793,793,793,793,0
20230808,093700,47169704,793,792,793,790,1212
20230808,093600,46211913,793,793,793,793,64
20230808,093500,46161161,793,793,793,793,81
20230808,093400,46096928,792,792,792,792,44
20230808,093300,46062080,793,793,793,793,7
20230808,093200,46056529,794,794,794,793,101
20230808,093100,45976355,793,793,793,789,1216
20230808,093000,45014117,794,794,794,794,15
20230808,092900,45002207,794,793,794,793,50
20230808,092800,44962547,794,794,794,794,6
20230808,092700,44957783,794,792,794,792,4854
20230808,092600,41112361,792,791,792,791,103
20230808,092500,41030887,791,792,792,791,73
20230808,092400,40973142,791,790,791,790,1163
20230808,092300,40054345,790,789,790,788,2148
20230808,092200,38360594,790,790,790,789,1020
20230808,092100,37555812,789,791,791,789,5
20230808,092000,37551865,788,792,792,787,13003
20230808,091900,27280342,792,794,794,792,649
20230808,091800,26765334,793,794,794,793,24
20230808,091700,26746286,794,794,795,792,146
20230808,091600,26630423,793,792,793,791,376
20230808,091500,26332883,792,791,795,791,1545
20230808,091400,25110748,791,792,792,791,1247
20230808,091300,24123130,795,793,795,793,2102
20230808,091200,22454276,793,793,793,791,810
20230808,091100,21813146,793,793,793,791,2503
20230808,091000,19832917,795,795,795,790,3498
20230808,090900,17062815,793,796,796,793,3763
20230808,090800,14078459,793,796,796,793,798
20230808,090700,13444552,796,798,799,795,984
20230808,090600,12660562,796,799,800,796,1108
20230808,090500,11775827,798,799,805,798,5662
20230808,090400,7227843,797,797,799,794,1985
20230808,090300,5646001,798,798,798,795,396
20230808,090200,5330134,798,798,798,798,1
20230808,090100,5329336,799,799,799,799,100
20230808,090000,5249436,800,792,800,792,6544