KissMeData/089230/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194500,426865712,253,253,253,253,2476
20230801,194400,426865712,253,253,253,253,0
20230801,194300,426865712,253,253,253,253,0
20230801,194200,426865712,253,253,253,253,0
20230801,194100,426865712,253,253,253,253,0
20230801,194000,426865712,253,253,253,253,0
20230801,193900,426865712,253,253,253,253,0
20230801,193800,426865712,253,253,253,253,0
20230801,193700,426865712,253,253,253,253,0
20230801,193600,426865712,253,253,253,253,0
20230801,193500,426865712,253,253,253,253,0
20230801,193400,426865712,253,253,253,253,0
20230801,193300,426865712,253,253,253,253,0
20230801,193200,426865712,253,253,253,253,0
20230801,193100,426865712,253,253,253,253,0
20230801,193000,426865712,253,253,253,253,0
20230801,192900,426865712,253,253,253,253,0
20230801,192800,426865712,253,253,253,253,0
20230801,192700,426865712,253,253,253,253,0
20230801,192600,426865712,253,253,253,253,0
20230801,192500,426865712,253,253,253,253,0
20230801,192400,426865712,253,253,253,253,0
20230801,192300,426865712,253,253,253,253,0
20230801,192200,426865712,253,253,253,253,0
20230801,192100,426865712,253,253,253,253,0
20230801,192000,426865712,253,253,253,253,0
20230801,191900,426865712,253,253,253,253,0
20230801,191800,426865712,253,253,253,253,0
20230801,191700,426865712,253,253,253,253,0
20230801,191600,426865712,253,253,253,253,0
20230801,191500,426865712,253,253,253,253,2476
20230801,191400,426865712,253,253,253,253,0
20230801,191300,426865712,253,253,253,253,0
20230801,191200,426865712,253,253,253,253,0
20230801,191100,426865712,253,253,253,253,0
20230801,191000,426865712,253,253,253,253,0
20230801,190900,426865712,253,253,253,253,0
20230801,190800,426865712,253,253,253,253,0
20230801,190700,426865712,253,253,253,253,0
20230801,190600,426865712,253,253,253,253,0
20230801,190500,426865712,253,253,253,253,0
20230801,190400,426865712,253,253,253,253,0
20230801,190300,426865712,253,253,253,253,0
20230801,190200,426865712,253,253,253,253,0
20230801,190100,426865712,253,253,253,253,0
20230801,190000,426865712,253,253,253,253,0
20230801,185900,426865712,253,253,253,253,0
20230801,185800,426865712,253,253,253,253,0
20230801,185700,426865712,253,253,253,253,0
20230801,185600,426865712,253,253,253,253,0
20230801,185500,426865712,253,253,253,253,0
20230801,185400,426865712,253,253,253,253,0
20230801,185300,426865712,253,253,253,253,0
20230801,185200,426865712,253,253,253,253,0
20230801,185100,426865712,253,253,253,253,0
20230801,185000,426865712,253,253,253,253,0
20230801,184900,426865712,253,253,253,253,0
20230801,184800,426865712,253,253,253,253,0
20230801,184700,426865712,253,253,253,253,0
20230801,184600,426865712,253,253,253,253,0
20230801,184500,426865712,253,253,253,253,2476
20230801,184400,426865712,253,253,253,253,0
20230801,184300,426865712,253,253,253,253,0
20230801,184200,426865712,253,253,253,253,0
20230801,184100,426865712,253,253,253,253,0
20230801,184000,426865712,253,253,253,253,0
20230801,183900,426865712,253,253,253,253,0
20230801,183800,426865712,253,253,253,253,0
20230801,183700,426865712,253,253,253,253,0
20230801,183600,426865712,253,253,253,253,0
20230801,183500,426865712,253,253,253,253,0
20230801,183400,426865712,253,253,253,253,0
20230801,183300,426865712,253,253,253,253,0
20230801,183200,426865712,253,253,253,253,0
20230801,183100,426865712,253,253,253,253,0
20230801,183000,426865712,253,253,253,253,0
20230801,182900,426865712,253,253,253,253,0
20230801,182800,426865712,253,253,253,253,0
20230801,182700,426865712,253,253,253,253,0
20230801,182600,426865712,253,253,253,253,0
20230801,182500,426865712,253,253,253,253,0
20230801,182400,426865712,253,253,253,253,0
20230801,182300,426865712,253,253,253,253,0
20230801,182200,426865712,253,253,253,253,0
20230801,182100,426865712,253,253,253,253,0
20230801,182000,426865712,253,253,253,253,0
20230801,181900,426865712,253,253,253,253,0
20230801,181800,426865712,253,253,253,253,0
20230801,181700,426865712,253,253,253,253,0
20230801,181600,426865712,253,253,253,253,0
20230801,181500,426865712,253,253,253,253,2476
20230801,181400,426865712,253,253,253,253,0
20230801,181300,426865712,253,253,253,253,0
20230801,181200,426865712,253,253,253,253,0
20230801,181100,426865712,253,253,253,253,0
20230801,181000,426865712,253,253,253,253,0
20230801,180900,426865712,253,253,253,253,0
20230801,180800,426865712,253,253,253,253,0
20230801,180700,426865712,253,253,253,253,0
20230801,180600,426865712,253,253,253,253,0
20230801,180500,426865712,253,253,253,253,0
20230801,180400,426865712,253,253,253,253,0
20230801,180300,426865712,253,253,253,253,0
20230801,180200,426865712,253,253,253,253,0
20230801,180100,426865712,253,253,253,253,0
20230801,180000,426865712,253,253,253,253,0
20230801,175900,426865712,253,253,253,253,0
20230801,175800,426865712,253,253,253,253,0
20230801,175700,426865712,253,253,253,253,0
20230801,175600,426865712,253,253,253,253,0
20230801,175500,426865712,253,253,253,253,0
20230801,175400,426865712,253,253,253,253,0
20230801,175300,426865712,253,253,253,253,0
20230801,175200,426865712,253,253,253,253,0
20230801,175100,426865712,253,253,253,253,0
20230801,175000,426865712,253,253,253,253,0
20230801,174900,426865712,253,253,253,253,0
20230801,174800,426865712,253,253,253,253,0
20230801,174700,426865712,253,253,253,253,0
20230801,174600,426865712,253,253,253,253,0
20230801,174500,426865712,253,253,253,253,2476
20230801,174400,426865712,253,253,253,253,0
20230801,174300,426865712,253,253,253,253,0
20230801,174200,426865712,253,253,253,253,0
20230801,174100,426865712,253,253,253,253,0
20230801,174000,426865712,253,253,253,253,0
20230801,173900,426865712,253,253,253,253,0
20230801,173800,426865712,253,253,253,253,0
20230801,173700,426865712,253,253,253,253,0
20230801,173600,426865712,253,253,253,253,0
20230801,173500,426865712,253,253,253,253,0
20230801,173400,426865712,253,253,253,253,0
20230801,173300,426865712,253,253,253,253,0
20230801,173200,426865712,253,253,253,253,0
20230801,173100,426865712,253,253,253,253,0
20230801,173000,426865712,253,253,253,253,0
20230801,172900,426865712,253,253,253,253,0
20230801,172800,426865712,253,253,253,253,0
20230801,172700,426865712,253,253,253,253,0
20230801,172600,426865712,253,253,253,253,0
20230801,172500,426865712,253,253,253,253,0
20230801,172400,426865712,253,253,253,253,0
20230801,172300,426865712,253,253,253,253,0
20230801,172200,426865712,253,253,253,253,0
20230801,172100,426865712,253,253,253,253,0
20230801,172000,426865712,253,253,253,253,0
20230801,171900,426865712,253,253,253,253,0
20230801,171800,426865712,253,253,253,253,0
20230801,171700,426865712,253,253,253,253,0
20230801,171600,426865712,253,253,253,253,0
20230801,171500,426865712,253,253,253,253,2476
20230801,171400,426865712,253,253,253,253,0
20230801,171300,426865712,253,253,253,253,0
20230801,171200,426865712,253,253,253,253,0
20230801,171100,426865712,253,253,253,253,0
20230801,171000,426865712,253,253,253,253,0
20230801,170900,426865712,253,253,253,253,0
20230801,170800,426865712,253,253,253,253,0
20230801,170700,426865712,253,253,253,253,0
20230801,170600,426865712,253,253,253,253,0
20230801,170500,426865712,253,253,253,253,0
20230801,170400,426865712,253,253,253,253,0
20230801,170300,426865712,253,253,253,253,0
20230801,170200,426865712,253,253,253,253,0
20230801,170100,426865712,253,253,253,253,0
20230801,170000,426865712,253,253,253,253,0
20230801,165900,426865712,253,253,253,253,0
20230801,165800,426865712,253,253,253,253,0
20230801,165700,426865712,253,253,253,253,0
20230801,165600,426865712,253,253,253,253,0
20230801,165500,426865712,253,253,253,253,0
20230801,165400,426865712,253,253,253,253,0
20230801,165300,426865712,253,253,253,253,0
20230801,165200,426865712,253,253,253,253,0
20230801,165100,426865712,253,253,253,253,0
20230801,165000,426865712,253,253,253,253,0
20230801,164900,426865712,253,253,253,253,0
20230801,164800,426865712,253,253,253,253,0
20230801,164700,426865712,253,253,253,253,0
20230801,164600,426865712,253,253,253,253,0
20230801,164500,426865712,253,253,253,253,2476
20230801,164400,426865712,253,253,253,253,0
20230801,164300,426865712,253,253,253,253,0
20230801,164200,426865712,253,253,253,253,0
20230801,164100,426865712,253,253,253,253,0
20230801,164000,426865712,253,253,253,253,0
20230801,163900,426865712,253,253,253,253,0
20230801,163800,426865712,253,253,253,253,0
20230801,163700,426865712,253,253,253,253,0
20230801,163600,426865712,253,253,253,253,0
20230801,163500,426865712,253,253,253,253,0
20230801,163400,426865712,253,253,253,253,0
20230801,163300,426865712,253,253,253,253,0
20230801,163200,426865712,253,253,253,253,0
20230801,163100,426865712,253,253,253,253,0
20230801,163000,426865712,253,253,253,253,0
20230801,162900,426865712,253,253,253,253,0
20230801,162800,426865712,253,253,253,253,0
20230801,162700,426865712,253,253,253,253,0
20230801,162600,426865712,253,253,253,253,0
20230801,162500,426865712,253,253,253,253,0
20230801,162400,426865712,253,253,253,253,0
20230801,162300,426865712,253,253,253,253,0
20230801,162200,426865712,253,253,253,253,0
20230801,162100,426865712,253,253,253,253,0
20230801,162000,426865712,253,253,253,253,0
20230801,161900,426865712,253,253,253,253,0
20230801,161800,426865712,253,253,253,253,0
20230801,161700,426865712,253,253,253,253,0
20230801,161600,426865712,253,253,253,253,0
20230801,161500,426865712,253,253,253,253,2476
20230801,161400,426865712,253,253,253,253,0
20230801,161300,426865712,253,253,253,253,0
20230801,161200,426865712,253,253,253,253,0
20230801,161100,426865712,253,253,253,253,0
20230801,161000,426865712,253,253,253,253,0
20230801,160900,426865712,253,253,253,253,0
20230801,160800,426865712,253,253,253,253,0
20230801,160700,426865712,253,253,253,253,0
20230801,160600,426865712,253,253,253,253,0
20230801,160500,426865712,253,253,253,253,0
20230801,160400,426865712,253,253,253,253,0
20230801,160300,426865712,253,253,253,253,0
20230801,160200,426865712,253,253,253,253,0
20230801,160100,426865712,253,253,253,253,0
20230801,160000,426865712,253,253,253,253,0
20230801,155900,426865712,253,253,253,253,0
20230801,155800,426865712,253,253,253,253,0
20230801,155700,426865712,253,253,253,253,0
20230801,155600,426865712,253,253,253,253,0
20230801,155500,426865712,253,253,253,253,0
20230801,155400,426865712,253,253,253,253,0
20230801,155300,426865712,253,253,253,253,0
20230801,155200,426865712,253,253,253,253,0
20230801,155100,426865712,253,253,253,253,0
20230801,155000,426865712,253,253,253,253,0
20230801,154900,426865712,253,253,253,253,0
20230801,154800,426865712,253,253,253,253,0
20230801,154700,426865712,253,253,253,253,0
20230801,154600,426865712,253,253,253,253,0
20230801,154500,426865712,253,253,253,253,2476
20230801,154400,426865712,253,253,253,253,0
20230801,154300,426865712,253,253,253,253,0
20230801,154200,426865712,253,253,253,253,0
20230801,154100,426865712,253,253,253,253,0
20230801,154000,426865712,253,253,253,253,0
20230801,153900,426865712,253,253,253,253,0
20230801,153800,426865712,253,253,253,253,0
20230801,153700,426865712,253,253,253,253,0
20230801,153600,426865712,253,253,253,253,0
20230801,153500,426865712,253,253,253,253,0
20230801,153400,426865712,253,253,253,253,0
20230801,153300,426865712,253,253,253,253,0
20230801,153200,426865712,253,253,253,253,0
20230801,153100,426865712,253,253,253,253,0
20230801,153000,426865712,253,253,253,253,2476
20230801,152900,426239284,254,254,254,254,0
20230801,152800,426239284,254,254,254,254,0
20230801,152700,426239284,254,254,254,254,0
20230801,152600,426239284,254,254,254,254,0
20230801,152500,426239284,254,254,254,254,0
20230801,152400,426239284,254,254,254,254,0
20230801,152300,426239284,254,254,254,254,0
20230801,152200,426239284,254,254,254,254,0
20230801,152100,426239284,254,254,254,254,0
20230801,152000,426239284,254,254,254,254,0
20230801,151900,426239284,254,252,254,252,2247
20230801,151800,425672740,251,252,252,251,2623
20230801,151700,425013991,251,252,252,251,1510
20230801,151600,424634781,253,253,253,252,3018
20230801,151500,423873656,253,253,254,253,1540
20230801,151400,423483046,254,254,254,254,248
20230801,151300,423420054,254,254,254,254,0
20230801,151200,423420054,254,254,254,254,100
20230801,151100,423394654,254,254,254,254,15126
20230801,151000,419552650,254,253,254,253,9496
20230801,150900,417149528,253,253,253,253,0
20230801,150800,417149528,253,253,253,253,58
20230801,150700,417134854,253,253,253,253,39
20230801,150600,417124987,253,253,253,253,30
20230801,150500,417117397,253,253,253,253,280
20230801,150400,417046557,253,253,253,253,5
20230801,150300,417045292,252,254,254,252,785
20230801,150200,416847466,254,254,254,254,8
20230801,150100,416845434,254,253,254,253,2099
20230801,150000,416314239,254,254,254,254,10
20230801,145900,416311699,254,254,254,254,0
20230801,145800,416311699,254,254,254,254,10
20230801,145700,416309159,254,254,254,254,2
20230801,145600,416308651,254,253,254,253,13
20230801,145500,416305351,254,254,254,254,100
20230801,145400,416279951,254,254,254,254,10
20230801,145300,416277411,254,254,254,254,40
20230801,145200,416267251,254,254,254,254,30
20230801,145100,416259631,254,254,254,254,0
20230801,145000,416259631,254,254,254,254,30
20230801,144900,416252011,254,254,254,254,10
20230801,144800,416249471,254,254,254,254,229
20230801,144700,416191305,254,254,254,254,6
20230801,144600,416189781,254,254,254,254,5
20230801,144500,416188511,254,254,254,254,632
20230801,144400,416027983,254,253,254,253,14199
20230801,144300,412435634,253,253,253,253,10
20230801,144200,412433104,253,253,253,253,7
20230801,144100,412431333,253,253,253,253,0
20230801,144000,412431333,253,253,253,253,210
20230801,143900,412378203,253,252,253,252,9730
20230801,143800,409925742,252,252,252,252,0
20230801,143700,409925742,252,252,252,252,5
20230801,143600,409924482,252,252,252,252,0
20230801,143500,409924482,252,252,252,252,10000
20230801,143400,407404482,252,251,252,251,3
20230801,143300,407403728,252,252,252,252,26
20230801,143200,407397176,252,252,252,252,0
20230801,143100,407397176,252,252,252,252,0
20230801,143000,407397176,252,253,253,250,117
20230801,142900,407367877,253,252,253,252,10858
20230801,142800,404631660,252,252,252,252,0
20230801,142700,404631660,252,252,252,252,1
20230801,142600,404631408,251,251,251,251,99
20230801,142500,404606559,251,251,251,251,2
20230801,142400,404606057,252,252,252,252,1
20230801,142300,404605805,251,251,251,251,0
20230801,142200,404605805,251,251,251,251,2006
20230801,142100,404102299,251,251,251,251,0
20230801,142000,404102299,251,251,251,251,0
20230801,141900,404102299,251,251,251,251,2
20230801,141800,404101797,250,250,250,250,0
20230801,141700,404101797,250,250,250,250,2000
20230801,141600,403601797,251,251,251,251,0
20230801,141500,403601797,251,251,251,251,0
20230801,141400,403601797,251,250,251,250,5000
20230801,141300,402347138,250,250,250,250,0
20230801,141200,402347138,250,250,250,250,11
20230801,141100,402344388,250,250,250,250,21
20230801,141000,402339138,250,250,250,250,0
20230801,140900,402339138,250,250,250,250,1
20230801,140800,402338888,250,251,251,250,705
20230801,140700,402162618,251,251,251,251,30
20230801,140600,402155088,251,250,251,250,26582
20230801,140500,395509587,250,250,250,250,2000
20230801,140400,395009587,250,250,250,250,0
20230801,140300,395009587,250,250,250,250,0
20230801,140200,395009587,250,250,250,250,10000
20230801,140100,392509587,250,250,250,250,7
20230801,140000,392507837,250,250,250,250,1
20230801,135900,392507587,250,250,250,250,10000
20230801,135800,390007587,250,250,250,250,2951
20230801,135700,389269837,250,250,250,250,30
20230801,135600,389262337,250,250,250,250,1
20230801,135500,389262087,250,250,250,250,0
20230801,135400,389262087,250,250,250,250,0
20230801,135300,389262087,250,250,250,250,0
20230801,135200,389262087,250,250,250,250,0
20230801,135100,389262087,250,250,250,250,0
20230801,135000,389262087,250,249,250,249,7969
20230801,134900,387277794,249,249,249,249,0
20230801,134800,387277794,249,249,249,249,0
20230801,134700,387277794,249,249,249,249,0
20230801,134600,387277794,249,248,249,247,751
20230801,134500,387090918,248,250,250,248,22479
20230801,134400,381506566,250,250,250,250,94
20230801,134300,381483066,250,250,250,249,22359
20230801,134200,375915669,250,250,250,250,0
20230801,134100,375915669,250,250,250,250,0
20230801,134000,375915669,250,250,250,250,0
20230801,133900,375915669,250,250,250,250,0
20230801,133800,375915669,250,250,250,250,45
20230801,133700,375904419,250,250,250,250,0
20230801,133600,375904419,250,250,250,250,0
20230801,133500,375904419,250,250,250,250,98
20230801,133400,375879919,249,249,249,249,0
20230801,133300,375879919,249,249,249,249,0
20230801,133200,375879919,249,249,249,249,0
20230801,133100,375879919,249,249,249,249,0
20230801,133000,375879919,249,249,249,249,0
20230801,132900,375879919,249,249,249,249,5137
20230801,132800,374600806,249,249,249,249,2884
20230801,132700,373882690,251,251,251,251,0
20230801,132600,373882690,251,251,251,251,0
20230801,132500,373882690,251,251,251,251,31
20230801,132400,373874909,251,251,251,251,1
20230801,132300,373874658,249,249,249,249,0
20230801,132200,373874658,249,249,249,249,0
20230801,132100,373874658,249,249,249,249,0
20230801,132000,373874658,249,249,249,249,5500
20230801,131900,372505158,249,250,250,249,4000
20230801,131800,371508043,251,251,251,251,0
20230801,131700,371508043,251,251,251,251,0
20230801,131600,371508043,251,251,251,251,1
20230801,131500,371507792,251,251,251,251,0
20230801,131400,371507792,251,251,251,251,0
20230801,131300,371507792,251,251,251,251,0
20230801,131200,371507792,251,251,251,251,0
20230801,131100,371507792,251,251,251,251,0
20230801,131000,371507792,251,251,251,251,0
20230801,130900,371507792,251,251,251,251,0
20230801,130800,371507792,251,251,251,251,1
20230801,130700,371507541,250,250,250,250,1601
20230801,130600,371107291,251,251,251,251,0
20230801,130500,371107291,251,251,251,251,3
20230801,130400,371106538,251,251,251,251,331
20230801,130300,371023457,251,251,251,251,0
20230801,130200,371023457,251,251,251,251,0
20230801,130100,371023457,251,251,251,251,10
20230801,130000,371020947,251,251,251,251,1500
20230801,125900,370644447,251,251,251,251,0
20230801,125800,370644447,251,251,251,251,107
20230801,125700,370617590,251,251,251,251,4
20230801,125600,370616586,251,251,251,251,4
20230801,125500,370615582,250,251,251,250,248
20230801,125400,370553570,251,251,251,251,0
20230801,125300,370553570,251,251,251,251,101
20230801,125200,370528219,251,251,251,251,3
20230801,125100,370527466,251,251,251,251,1
20230801,125000,370527215,251,251,251,251,0
20230801,124900,370527215,251,251,251,251,8400
20230801,124800,368418815,251,251,251,251,0
20230801,124700,368418815,251,251,251,251,3
20230801,124600,368418062,251,251,251,251,0
20230801,124500,368418062,251,251,251,251,9054
20230801,124400,366145508,252,251,252,251,10897
20230801,124300,363410358,251,251,251,251,0
20230801,124200,363410358,251,251,251,251,0
20230801,124100,363410358,251,251,251,251,0
20230801,124000,363410358,251,251,251,251,0
20230801,123900,363410358,251,251,251,251,1
20230801,123800,363410107,250,250,250,250,1000
20230801,123700,363160107,251,251,251,251,0
20230801,123600,363160107,251,251,251,251,0
20230801,123500,363160107,251,251,251,251,2
20230801,123400,363159605,250,250,250,250,4
20230801,123300,363158605,251,251,251,251,53
20230801,123200,363145302,251,251,251,251,0
20230801,123100,363145302,251,251,251,251,0
20230801,123000,363145302,251,250,251,250,7769
20230801,122900,361203051,250,250,250,250,0
20230801,122800,361203051,250,250,250,250,5
20230801,122700,361201801,250,250,250,249,5
20230801,122600,361200553,249,251,251,249,14251
20230801,122500,357629979,252,252,252,252,0
20230801,122400,357629979,252,251,252,251,2497
20230801,122300,357003231,252,252,252,252,1
20230801,122200,357002979,251,251,251,251,0
20230801,122100,357002979,251,251,251,251,5403
20230801,122000,355646826,251,251,251,251,0
20230801,121900,355646826,251,251,251,251,0
20230801,121800,355646826,251,251,251,251,5
20230801,121700,355645571,250,250,250,250,3413
20230801,121600,354792321,250,250,250,250,20
20230801,121500,354787321,250,250,250,250,0
20230801,121400,354787321,250,250,250,250,0
20230801,121300,354787321,250,249,250,249,10
20230801,121200,354784825,250,250,250,250,198
20230801,121100,354735325,250,250,250,250,0
20230801,121000,354735325,250,250,250,249,4527
20230801,120900,353606854,250,250,250,249,7849
20230801,120800,351644611,250,250,251,250,4
20230801,120700,351643610,250,251,251,250,5007
20230801,120600,350386858,250,250,251,250,10
20230801,120500,350384354,251,252,252,251,7794
20230801,120400,348423060,252,252,252,252,120
20230801,120300,348392820,252,252,252,252,5449
20230801,120200,347019672,251,251,251,251,1000
20230801,120100,346768672,252,252,252,252,1
20230801,120000,346768420,251,251,251,251,0
20230801,115900,346768420,251,251,251,251,5
20230801,115800,346767165,251,251,251,251,3100
20230801,115700,345989065,251,251,251,251,10
20230801,115600,345986555,251,251,251,251,1
20230801,115500,345986304,251,251,251,251,314
20230801,115400,345907490,251,250,251,250,12752
20230801,115300,342719384,250,252,252,250,61857
20230801,115200,327204926,253,253,253,253,47
20230801,115100,327193035,253,253,253,253,2664
20230801,115000,326519043,252,253,253,252,2988
20230801,114900,325763189,253,253,253,253,563
20230801,114800,325620750,253,253,253,253,6286
20230801,114700,324030392,253,252,253,252,10737
20230801,114600,321313933,252,253,253,252,1700
20230801,114500,320883956,253,259,260,250,311296
20230801,114400,241672384,261,260,261,260,81
20230801,114300,241651304,260,260,260,260,152
20230801,114200,241611784,261,261,261,261,0
20230801,114100,241611784,261,261,261,261,500
20230801,114000,241481284,261,261,261,261,0
20230801,113900,241481284,261,261,261,261,2
20230801,113800,241480762,261,260,261,260,244
20230801,113700,241417321,260,260,260,260,0
20230801,113600,241417321,260,260,260,260,0
20230801,113500,241417321,260,260,260,260,7000
20230801,113400,239597321,261,261,261,261,2001
20230801,113300,239075060,261,260,261,260,151
20230801,113200,239035799,261,261,261,261,22
20230801,113100,239030057,260,260,260,260,329
20230801,113000,238944517,260,260,260,260,3229
20230801,112900,238104977,261,261,261,261,0
20230801,112800,238104977,261,261,261,261,20
20230801,112700,238099757,260,260,260,260,0
20230801,112600,238099757,260,261,261,260,337
20230801,112500,238012000,260,260,260,260,5100
20230801,112400,236686000,260,260,260,260,0
20230801,112300,236686000,260,259,260,259,9902
20230801,112200,234121380,259,259,259,259,0
20230801,112100,234121380,259,259,259,259,10100
20230801,112000,231505480,260,260,260,260,20
20230801,111900,231500280,260,260,260,260,77
20230801,111800,231480260,260,260,260,260,1
20230801,111700,231480000,260,260,260,260,1
20230801,111600,231479740,260,259,260,259,370
20230801,111500,231383710,259,259,259,259,1000
20230801,111400,231124710,259,259,259,259,0
20230801,111300,231124710,259,259,259,259,100
20230801,111200,231098810,258,258,258,258,0
20230801,111100,231098810,258,258,258,258,900
20230801,111000,230866610,260,259,260,259,75
20230801,110900,230847175,258,258,258,258,0
20230801,110800,230847175,258,259,259,258,213
20230801,110700,230792012,259,259,259,259,1
20230801,110600,230791753,259,259,260,259,3055
20230801,110500,230000480,259,259,259,259,0
20230801,110400,230000480,259,259,259,259,111
20230801,110300,229971731,260,259,260,259,2
20230801,110200,229971212,259,259,259,259,668
20230801,110100,229798200,259,259,259,259,1
20230801,110000,229797941,259,259,259,259,465
20230801,105900,229677506,259,259,259,259,100
20230801,105800,229651606,259,259,259,259,2
20230801,105700,229651088,258,258,258,258,2362
20230801,105600,229041692,259,259,259,259,0
20230801,105500,229041692,259,259,259,259,50
20230801,105400,229028742,258,258,258,258,0
20230801,105300,229028742,258,258,258,258,50
20230801,105200,229015842,259,258,259,258,1086
20230801,105100,228735399,258,258,258,258,3
20230801,105000,228734625,259,259,259,259,56
20230801,104900,228720121,259,259,259,259,2314
20230801,104800,228120795,260,260,260,260,0
20230801,104700,228120795,260,260,260,260,22
20230801,104600,228115075,259,259,259,259,4
20230801,104500,228114039,259,259,259,259,0
20230801,104400,228114039,259,259,259,259,2684
20230801,104300,227418883,259,259,259,259,0
20230801,104200,227418883,259,259,259,259,22
20230801,104100,227413185,258,258,258,258,10
20230801,104000,227410605,258,258,258,258,45
20230801,103900,227398995,258,258,258,258,3
20230801,103800,227398221,259,259,259,259,0
20230801,103700,227398221,259,259,259,259,5002
20230801,103600,226102703,259,259,259,259,0
20230801,103500,226102703,259,259,259,259,13
20230801,103400,226099336,258,258,258,258,1817
20230801,103300,225630550,260,260,260,260,0
20230801,103200,225630550,260,260,260,260,0
20230801,103100,225630550,260,260,260,260,0
20230801,103000,225630550,260,259,260,259,3200
20230801,102900,224801715,259,259,259,259,33
20230801,102800,224793168,259,259,259,259,0
20230801,102700,224793168,259,258,259,258,887
20230801,102600,224564301,259,259,259,259,0
20230801,102500,224564301,259,259,259,259,0
20230801,102400,224564301,259,259,259,259,855
20230801,102300,224342856,258,258,258,258,5
20230801,102200,224341566,259,259,259,259,0
20230801,102100,224341566,259,259,259,259,0
20230801,102000,224341566,259,259,259,259,0
20230801,101900,224341566,259,258,259,258,10654
20230801,101800,221592613,258,258,258,258,1013
20230801,101700,221331259,258,258,258,258,16
20230801,101600,221327131,256,259,259,256,70000
20230801,101500,203316800,260,260,260,260,0
20230801,101400,203316800,260,260,260,260,20
20230801,101300,203311600,259,259,259,259,0
20230801,101200,203311600,259,259,259,259,0
20230801,101100,203311600,259,259,259,259,0
20230801,101000,203311600,259,260,260,259,300
20230801,100900,203233800,260,260,260,260,0
20230801,100800,203233800,260,260,260,260,3
20230801,100700,203233020,259,260,260,259,173
20230801,100600,203188210,259,259,259,259,0
20230801,100500,203188210,259,259,259,259,190
20230801,100400,203139000,259,260,260,259,103
20230801,100300,203112320,259,259,259,259,300
20230801,100200,203034620,259,260,260,259,6031
20230801,100100,201471590,260,260,260,260,0
20230801,100000,201471590,260,260,260,260,0
20230801,095900,201471590,260,260,260,260,262
20230801,095800,201403470,260,259,260,259,1001
20230801,095700,201144203,259,259,259,259,6
20230801,095600,201142649,259,259,259,259,4143
20230801,095500,200069612,259,258,259,258,398
20230801,095400,199966531,258,259,260,258,16535
20230801,095300,195688828,260,260,260,260,327
20230801,095200,195603808,260,260,260,260,1
20230801,095100,195603548,259,258,259,257,8518
20230801,095000,193397407,260,262,264,258,45095
20230801,094900,181688120,262,262,262,262,2310
20230801,094800,181082900,264,263,264,263,123
20230801,094700,181050484,263,262,263,262,4911
20230801,094600,179759191,264,264,264,264,184
20230801,094500,179710615,264,263,264,263,2
20230801,094400,179710088,264,263,264,263,5077
20230801,094300,178369776,264,263,264,263,306
20230801,094200,178289203,263,263,263,263,140
20230801,094100,178252383,263,261,263,261,2878
20230801,094000,177498427,262,261,263,261,4594
20230801,093900,176298401,261,261,261,261,23
20230801,093800,176292398,261,261,261,260,5001
20230801,093700,174987138,261,263,263,260,24631
20230801,093600,168573688,263,263,263,262,26
20230801,093500,168566851,263,262,263,261,1030
20230801,093400,168297981,261,263,264,261,15292
20230801,093300,164279550,263,264,264,261,38
20230801,093200,164269551,264,265,265,264,393
20230801,093100,164165599,265,266,266,261,12391
20230801,093000,160898229,266,266,267,265,14458
20230801,092900,157064920,267,266,267,265,34845
20230801,092800,147810892,266,264,268,261,33048
20230801,092700,139031761,264,262,264,262,1030
20230801,092600,138760873,264,262,264,262,4859
20230801,092500,137483780,263,261,263,261,2540
20230801,092400,136819768,262,263,263,261,4063
20230801,092300,135757260,263,263,263,262,15924
20230801,092200,131584816,263,262,263,262,2810
20230801,092100,130848343,262,261,262,261,17526
20230801,092000,126257615,262,264,264,262,24789
20230801,091900,119757876,265,264,265,263,35999
20230801,091800,110235289,264,265,265,263,15200
20230801,091700,106221236,265,262,266,262,117044
20230801,091600,75328276,261,261,261,261,1044
20230801,091500,75055792,260,260,260,260,11637
20230801,091400,72030172,260,260,260,260,12630
20230801,091300,68746372,262,261,262,260,24568
20230801,091200,62336742,263,262,263,259,23447
20230801,091100,56204381,262,257,265,257,74672
20230801,091000,36750187,257,254,257,254,79082
20230801,090900,16582613,255,253,255,253,3031
20230801,090800,15815718,255,252,255,252,21456
20230801,090700,10366379,252,252,252,252,284
20230801,090600,10294811,252,250,252,249,12002
20230801,090500,7301312,250,252,252,250,20003
20230801,090400,2300556,250,248,250,247,4284
20230801,090300,1230250,250,250,250,250,0
20230801,090200,1230250,250,250,250,250,89
20230801,090100,1208000,250,250,250,250,0
20230801,090000,1208000,250,250,250,250,4832