KissMeData/038880/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191400,559683847,545,545,545,545,6450
20230801,191300,559683847,545,545,545,545,0
20230801,191200,559683847,545,545,545,545,0
20230801,191100,559683847,545,545,545,545,0
20230801,191000,559683847,545,545,545,545,0
20230801,190900,559683847,545,545,545,545,0
20230801,190800,559683847,545,545,545,545,0
20230801,190700,559683847,545,545,545,545,0
20230801,190600,559683847,545,545,545,545,0
20230801,190500,559683847,545,545,545,545,0
20230801,190400,559683847,545,545,545,545,0
20230801,190300,559683847,545,545,545,545,0
20230801,190200,559683847,545,545,545,545,0
20230801,190100,559683847,545,545,545,545,0
20230801,190000,559683847,545,545,545,545,0
20230801,185900,559683847,545,545,545,545,0
20230801,185800,559683847,545,545,545,545,0
20230801,185700,559683847,545,545,545,545,0
20230801,185600,559683847,545,545,545,545,0
20230801,185500,559683847,545,545,545,545,0
20230801,185400,559683847,545,545,545,545,0
20230801,185300,559683847,545,545,545,545,0
20230801,185200,559683847,545,545,545,545,0
20230801,185100,559683847,545,545,545,545,0
20230801,185000,559683847,545,545,545,545,0
20230801,184900,559683847,545,545,545,545,0
20230801,184800,559683847,545,545,545,545,0
20230801,184700,559683847,545,545,545,545,0
20230801,184600,559683847,545,545,545,545,0
20230801,184500,559683847,545,545,545,545,0
20230801,184400,559683847,545,545,545,545,6450
20230801,184300,559683847,545,545,545,545,0
20230801,184200,559683847,545,545,545,545,0
20230801,184100,559683847,545,545,545,545,0
20230801,184000,559683847,545,545,545,545,0
20230801,183900,559683847,545,545,545,545,0
20230801,183800,559683847,545,545,545,545,0
20230801,183700,559683847,545,545,545,545,0
20230801,183600,559683847,545,545,545,545,0
20230801,183500,559683847,545,545,545,545,0
20230801,183400,559683847,545,545,545,545,0
20230801,183300,559683847,545,545,545,545,0
20230801,183200,559683847,545,545,545,545,0
20230801,183100,559683847,545,545,545,545,0
20230801,183000,559683847,545,545,545,545,0
20230801,182900,559683847,545,545,545,545,0
20230801,182800,559683847,545,545,545,545,0
20230801,182700,559683847,545,545,545,545,0
20230801,182600,559683847,545,545,545,545,0
20230801,182500,559683847,545,545,545,545,0
20230801,182400,559683847,545,545,545,545,0
20230801,182300,559683847,545,545,545,545,0
20230801,182200,559683847,545,545,545,545,0
20230801,182100,559683847,545,545,545,545,0
20230801,182000,559683847,545,545,545,545,0
20230801,181900,559683847,545,545,545,545,0
20230801,181800,559683847,545,545,545,545,0
20230801,181700,559683847,545,545,545,545,0
20230801,181600,559683847,545,545,545,545,0
20230801,181500,559683847,545,545,545,545,0
20230801,181400,559683847,545,545,545,545,6450
20230801,181300,559683847,545,545,545,545,0
20230801,181200,559683847,545,545,545,545,0
20230801,181100,559683847,545,545,545,545,0
20230801,181000,559683847,545,545,545,545,0
20230801,180900,559683847,545,545,545,545,0
20230801,180800,559683847,545,545,545,545,0
20230801,180700,559683847,545,545,545,545,0
20230801,180600,559683847,545,545,545,545,0
20230801,180500,559683847,545,545,545,545,0
20230801,180400,559683847,545,545,545,545,0
20230801,180300,559683847,545,545,545,545,0
20230801,180200,559683847,545,545,545,545,0
20230801,180100,559683847,545,545,545,545,0
20230801,180000,559683847,545,545,545,545,0
20230801,175900,559683847,545,545,545,545,0
20230801,175800,559683847,545,545,545,545,0
20230801,175700,559683847,545,545,545,545,0
20230801,175600,559683847,545,545,545,545,0
20230801,175500,559683847,545,545,545,545,0
20230801,175400,559683847,545,545,545,545,0
20230801,175300,559683847,545,545,545,545,0
20230801,175200,559683847,545,545,545,545,0
20230801,175100,559683847,545,545,545,545,0
20230801,175000,559683847,545,545,545,545,0
20230801,174900,559683847,545,545,545,545,0
20230801,174800,559683847,545,545,545,545,0
20230801,174700,559683847,545,545,545,545,0
20230801,174600,559683847,545,545,545,545,0
20230801,174500,559683847,545,545,545,545,0
20230801,174400,559683847,545,545,545,545,6450
20230801,174300,559683847,545,545,545,545,0
20230801,174200,559683847,545,545,545,545,0
20230801,174100,559683847,545,545,545,545,0
20230801,174000,559683847,545,545,545,545,0
20230801,173900,559683847,545,545,545,545,0
20230801,173800,559683847,545,545,545,545,0
20230801,173700,559683847,545,545,545,545,0
20230801,173600,559683847,545,545,545,545,0
20230801,173500,559683847,545,545,545,545,0
20230801,173400,559683847,545,545,545,545,0
20230801,173300,559683847,545,545,545,545,0
20230801,173200,559683847,545,545,545,545,0
20230801,173100,559683847,545,545,545,545,0
20230801,173000,559683847,545,545,545,545,0
20230801,172900,559683847,545,545,545,545,0
20230801,172800,559683847,545,545,545,545,0
20230801,172700,559683847,545,545,545,545,0
20230801,172600,559683847,545,545,545,545,0
20230801,172500,559683847,545,545,545,545,0
20230801,172400,559683847,545,545,545,545,0
20230801,172300,559683847,545,545,545,545,0
20230801,172200,559683847,545,545,545,545,0
20230801,172100,559683847,545,545,545,545,0
20230801,172000,559683847,545,545,545,545,0
20230801,171900,559683847,545,545,545,545,0
20230801,171800,559683847,545,545,545,545,0
20230801,171700,559683847,545,545,545,545,0
20230801,171600,559683847,545,545,545,545,0
20230801,171500,559683847,545,545,545,545,0
20230801,171400,559683847,545,545,545,545,6450
20230801,171300,559683847,545,545,545,545,0
20230801,171200,559683847,545,545,545,545,0
20230801,171100,559683847,545,545,545,545,0
20230801,171000,559683847,545,545,545,545,0
20230801,170900,559683847,545,545,545,545,0
20230801,170800,559683847,545,545,545,545,0
20230801,170700,559683847,545,545,545,545,0
20230801,170600,559683847,545,545,545,545,0
20230801,170500,559683847,545,545,545,545,0
20230801,170400,559683847,545,545,545,545,0
20230801,170300,559683847,545,545,545,545,0
20230801,170200,559683847,545,545,545,545,0
20230801,170100,559683847,545,545,545,545,0
20230801,170000,559683847,545,545,545,545,0
20230801,165900,559683847,545,545,545,545,0
20230801,165800,559683847,545,545,545,545,0
20230801,165700,559683847,545,545,545,545,0
20230801,165600,559683847,545,545,545,545,0
20230801,165500,559683847,545,545,545,545,0
20230801,165400,559683847,545,545,545,545,0
20230801,165300,559683847,545,545,545,545,0
20230801,165200,559683847,545,545,545,545,0
20230801,165100,559683847,545,545,545,545,0
20230801,165000,559683847,545,545,545,545,0
20230801,164900,559683847,545,545,545,545,0
20230801,164800,559683847,545,545,545,545,0
20230801,164700,559683847,545,545,545,545,0
20230801,164600,559683847,545,545,545,545,0
20230801,164500,559683847,545,545,545,545,0
20230801,164400,559683847,545,545,545,545,6450
20230801,164300,559683847,545,545,545,545,0
20230801,164200,559683847,545,545,545,545,0
20230801,164100,559683847,545,545,545,545,0
20230801,164000,559683847,545,545,545,545,0
20230801,163900,559683847,545,545,545,545,0
20230801,163800,559683847,545,545,545,545,0
20230801,163700,559683847,545,545,545,545,0
20230801,163600,559683847,545,545,545,545,0
20230801,163500,559683847,545,545,545,545,0
20230801,163400,559683847,545,545,545,545,0
20230801,163300,559683847,545,545,545,545,0
20230801,163200,559683847,545,545,545,545,0
20230801,163100,559683847,545,545,545,545,0
20230801,163000,559683847,545,545,545,545,0
20230801,162900,559683847,545,545,545,545,0
20230801,162800,559683847,545,545,545,545,0
20230801,162700,559683847,545,545,545,545,0
20230801,162600,559683847,545,545,545,545,0
20230801,162500,559683847,545,545,545,545,0
20230801,162400,559683847,545,545,545,545,0
20230801,162300,559683847,545,545,545,545,0
20230801,162200,559683847,545,545,545,545,0
20230801,162100,559683847,545,545,545,545,0
20230801,162000,559683847,545,545,545,545,0
20230801,161900,559683847,545,545,545,545,0
20230801,161800,559683847,545,545,545,545,0
20230801,161700,559683847,545,545,545,545,0
20230801,161600,559683847,545,545,545,545,0
20230801,161500,559683847,545,545,545,545,0
20230801,161400,559683847,545,545,545,545,6450
20230801,161300,559683847,545,545,545,545,0
20230801,161200,559683847,545,545,545,545,0
20230801,161100,559683847,545,545,545,545,0
20230801,161000,559683847,545,545,545,545,0
20230801,160900,559683847,545,545,545,545,0
20230801,160800,559683847,545,545,545,545,0
20230801,160700,559683847,545,545,545,545,0
20230801,160600,559683847,545,545,545,545,0
20230801,160500,559683847,545,545,545,545,0
20230801,160400,559683847,545,545,545,545,0
20230801,160300,559683847,545,545,545,545,0
20230801,160200,559683847,545,545,545,545,0
20230801,160100,559683847,545,545,545,545,0
20230801,160000,559683847,545,545,545,545,0
20230801,155900,559683847,545,545,545,545,0
20230801,155800,559683847,545,545,545,545,0
20230801,155700,559683847,545,545,545,545,0
20230801,155600,559683847,545,545,545,545,0
20230801,155500,559683847,545,545,545,545,0
20230801,155400,559683847,545,545,545,545,0
20230801,155300,559683847,545,545,545,545,0
20230801,155200,559683847,545,545,545,545,0
20230801,155100,559683847,545,545,545,545,0
20230801,155000,559683847,545,545,545,545,0
20230801,154900,559683847,545,545,545,545,0
20230801,154800,559683847,545,545,545,545,0
20230801,154700,559683847,545,545,545,545,0
20230801,154600,559683847,545,545,545,545,0
20230801,154500,559683847,545,545,545,545,0
20230801,154400,559683847,545,545,545,545,6450
20230801,154300,559683847,545,545,545,545,0
20230801,154200,559683847,545,545,545,545,0
20230801,154100,559683847,545,545,545,545,0
20230801,154000,559683847,545,545,545,545,0
20230801,153900,559683847,545,545,545,545,0
20230801,153800,559683847,545,545,545,545,0
20230801,153700,559683847,545,545,545,545,0
20230801,153600,559683847,545,545,545,545,0
20230801,153500,559683847,545,545,545,545,0
20230801,153400,559683847,545,545,545,545,0
20230801,153300,559683847,545,545,545,545,0
20230801,153200,559683847,545,545,545,545,0
20230801,153100,559683847,545,545,545,545,0
20230801,153000,559683847,545,545,545,545,6450
20230801,152900,556168597,545,545,545,545,0
20230801,152800,556168597,545,545,545,545,0
20230801,152700,556168597,545,545,545,545,0
20230801,152600,556168597,545,545,545,545,0
20230801,152500,556168597,545,545,545,545,0
20230801,152400,556168597,545,545,545,545,0
20230801,152300,556168597,545,545,545,545,0
20230801,152200,556168597,545,545,545,545,0
20230801,152100,556168597,545,545,545,545,0
20230801,152000,556168597,545,545,545,545,0
20230801,151900,556168597,545,545,545,545,5519
20230801,151800,553160742,545,544,545,544,2690
20230801,151700,551695023,545,545,545,545,0
20230801,151600,551695023,545,545,545,544,4844
20230801,151500,549055073,545,544,545,544,6394
20230801,151400,545576735,544,544,544,544,0
20230801,151300,545576735,544,544,544,544,0
20230801,151200,545576735,544,544,544,544,19
20230801,151100,545566399,544,544,544,544,2991
20230801,151000,543939295,544,543,544,543,706
20230801,150900,543555931,544,544,544,543,115
20230801,150800,543493471,543,543,544,543,1962
20230801,150700,542428103,543,543,543,543,24
20230801,150600,542415071,544,544,544,544,0
20230801,150500,542415071,544,544,544,543,262
20230801,150400,542272797,544,544,544,544,500
20230801,150300,542000797,544,544,544,544,0
20230801,150200,542000797,544,543,544,543,439
20230801,150100,541762381,544,543,544,543,11176
20230801,150000,535683068,543,544,544,543,578
20230801,145900,535369206,544,544,544,544,0
20230801,145800,535369206,544,544,544,544,1
20230801,145700,535368662,544,544,544,544,2
20230801,145600,535367574,544,544,544,544,345
20230801,145500,535179894,544,544,544,544,0
20230801,145400,535179894,544,544,544,544,105
20230801,145300,535122774,544,544,544,544,0
20230801,145200,535122774,544,543,544,543,1934
20230801,145100,534072611,543,543,543,543,3000
20230801,145000,532443611,543,543,543,543,10
20230801,144900,532438181,543,543,543,543,2000
20230801,144800,531352181,543,543,543,543,19
20230801,144700,531341864,543,543,543,543,0
20230801,144600,531341864,543,543,543,543,0
20230801,144500,531341864,543,543,543,543,1104
20230801,144400,530742392,543,543,543,543,1
20230801,144300,530741849,543,543,543,543,0
20230801,144200,530741849,543,543,543,542,5
20230801,144100,530739137,543,543,543,543,1
20230801,144000,530738594,544,543,544,541,28294
20230801,143900,515414135,544,544,544,544,1
20230801,143800,515413591,544,544,544,544,100
20230801,143700,515359191,544,543,544,543,6000
20230801,143600,512099725,543,543,543,543,25
20230801,143500,512086150,543,543,543,543,160
20230801,143400,511999270,543,543,543,542,12
20230801,143300,511992755,543,543,543,543,0
20230801,143200,511992755,543,543,543,543,4004
20230801,143100,509818583,543,543,543,543,21
20230801,143000,509807180,543,543,543,543,3247
20230801,142900,508044059,543,544,544,543,2630
20230801,142800,506615967,543,542,543,542,10540
20230801,142700,500892748,543,543,543,543,1031
20230801,142600,500332915,543,543,543,543,1
20230801,142500,500332372,543,543,543,543,0
20230801,142400,500332372,543,542,543,542,502
20230801,142300,500060286,543,543,543,543,0
20230801,142200,500060286,543,542,543,542,1001
20230801,142100,499517743,543,543,543,543,5000
20230801,142000,496802743,543,543,543,543,10
20230801,141900,496797313,543,543,543,543,300
20230801,141800,496634413,543,543,543,543,1137
20230801,141700,496017022,543,543,543,543,101
20230801,141600,495962179,543,543,543,543,0
20230801,141500,495962179,543,542,543,542,5001
20230801,141400,493251636,543,543,543,543,9
20230801,141300,493246749,543,543,543,543,0
20230801,141200,493246749,543,543,543,543,0
20230801,141100,493246749,543,543,543,543,0
20230801,141000,493246749,543,543,543,543,0
20230801,140900,493246749,543,542,543,542,5001
20230801,140800,490536206,543,543,543,543,533
20230801,140700,490246787,543,543,543,543,313
20230801,140600,490076828,543,543,543,543,0
20230801,140500,490076828,543,543,543,543,0
20230801,140400,490076828,543,543,543,543,0
20230801,140300,490076828,543,543,543,543,3
20230801,140200,490075199,543,543,543,543,1
20230801,140100,490074656,543,543,543,543,1993
20230801,140000,488992457,543,543,543,543,1217
20230801,135900,488331626,543,543,543,543,1
20230801,135800,488331083,542,542,543,542,11590
20230801,135700,482037720,542,543,543,542,8446
20230801,135600,477459770,543,543,543,543,200
20230801,135500,477351170,543,543,543,543,200
20230801,135400,477242570,543,543,543,543,37
20230801,135300,477222479,543,543,543,543,0
20230801,135200,477222479,543,543,543,543,3893
20230801,135100,475108580,543,543,543,543,132
20230801,135000,475036904,543,543,543,543,0
20230801,134900,475036904,543,543,543,543,0
20230801,134800,475036904,543,543,543,542,2105
20230801,134700,473895889,542,543,543,542,57353
20230801,134600,442810539,543,543,543,543,0
20230801,134500,442810539,543,543,543,543,0
20230801,134400,442810539,543,543,543,543,3362
20230801,134300,440984973,543,543,543,543,1501
20230801,134200,440169930,542,542,542,542,394
20230801,134100,439956382,543,543,543,543,4
20230801,134000,439954210,543,543,543,543,2
20230801,133900,439953124,543,543,543,543,58
20230801,133800,439921630,543,543,543,543,1
20230801,133700,439921087,542,543,543,542,30073
20230801,133600,423621448,543,543,543,543,118
20230801,133500,423557374,542,543,543,542,20000
20230801,133400,412716374,543,543,543,543,1
20230801,133300,412715831,542,542,542,542,1034
20230801,133200,412155403,542,543,543,542,503
20230801,133100,411882774,543,543,543,542,4610
20230801,133000,409382544,543,543,543,543,1
20230801,132900,409382001,543,543,543,543,101
20230801,132800,409327158,543,542,543,542,1336
20230801,132700,408603027,543,543,543,543,2
20230801,132600,408601941,542,542,542,542,220
20230801,132500,408482701,542,543,543,542,4370
20230801,132400,406114132,543,543,543,543,192
20230801,132300,406009876,543,544,544,543,5631
20230801,132200,402952059,544,544,544,544,0
20230801,132100,402952059,544,543,544,543,3
20230801,132000,402950428,544,544,544,544,0
20230801,131900,402950428,544,544,544,544,0
20230801,131800,402950428,544,544,544,544,2
20230801,131700,402949340,544,544,544,544,20
20230801,131600,402938460,544,544,544,544,4
20230801,131500,402936284,543,543,543,543,0
20230801,131400,402936284,543,544,544,543,3
20230801,131300,402934654,545,543,545,543,4
20230801,131200,402932476,545,544,545,543,10021
20230801,131100,397483010,545,545,545,545,3
20230801,131000,397481375,544,543,544,543,5098
20230801,130900,394708064,543,543,543,543,3100
20230801,130800,393024764,543,543,543,543,1000
20230801,130700,392481764,543,543,543,543,0
20230801,130600,392481764,543,544,544,543,10004
20230801,130500,387049589,544,544,544,544,18
20230801,130400,387039797,543,544,544,543,15202
20230801,130300,378785093,544,544,544,544,16
20230801,130200,378776389,544,544,544,544,21
20230801,130100,378764965,544,544,544,544,1
20230801,130000,378764421,544,544,544,544,0
20230801,125900,378764421,544,543,544,543,103
20230801,125800,378708390,544,544,544,544,151
20230801,125700,378626246,544,544,544,544,8001
20230801,125600,374273702,543,543,543,543,0
20230801,125500,374273702,543,543,543,543,0
20230801,125400,374273702,543,544,544,543,305
20230801,125300,374108082,543,544,544,543,13719
20230801,125200,366646328,544,544,544,544,0
20230801,125100,366646328,544,544,544,544,1
20230801,125000,366645784,544,544,544,544,1
20230801,124900,366645240,544,544,544,544,1
20230801,124800,366644696,544,544,544,544,1
20230801,124700,366644152,543,544,544,543,620
20230801,124600,366307372,544,544,544,544,0
20230801,124500,366307372,544,544,544,544,1005
20230801,124400,365760652,544,544,544,544,2
20230801,124300,365759564,544,544,544,543,6698
20230801,124200,362117549,544,544,544,544,2211
20230801,124100,360914765,544,543,544,543,201
20230801,124000,360805621,544,544,544,544,0
20230801,123900,360805621,544,544,544,544,58
20230801,123800,360774069,544,543,544,543,11
20230801,123700,360768095,544,544,544,544,220
20230801,123600,360648415,544,543,544,543,701
20230801,123500,360267271,543,544,544,543,322
20230801,123400,360092403,544,544,544,543,1122
20230801,123300,359483135,544,544,544,544,52
20230801,123200,359454847,544,544,544,544,50
20230801,123100,359427647,544,544,544,544,1003
20230801,123000,358882015,544,544,544,544,2006
20230801,122900,357790751,544,544,544,544,2
20230801,122800,357789663,544,544,544,544,76
20230801,122700,357748319,544,544,544,544,1
20230801,122600,357747775,543,544,544,543,1221
20230801,122500,357084551,544,543,544,543,1488
20230801,122400,356275263,544,544,544,544,1
20230801,122300,356274719,544,544,544,544,83
20230801,122200,356229567,544,544,544,544,1
20230801,122100,356229023,544,544,544,544,2505
20230801,122000,354866303,544,544,544,544,14
20230801,121900,354858687,544,544,544,544,1
20230801,121800,354858143,544,544,544,544,0
20230801,121700,354858143,544,544,544,544,20
20230801,121600,354847263,544,544,544,544,0
20230801,121500,354847263,544,544,544,544,0
20230801,121400,354847263,544,544,544,544,1
20230801,121300,354846719,544,544,544,543,4359
20230801,121200,352477423,544,544,544,544,10
20230801,121100,352471983,543,543,544,543,6796
20230801,121000,348781745,543,543,543,543,0
20230801,120900,348781745,543,543,543,543,0
20230801,120800,348781745,543,544,544,543,3
20230801,120700,348780114,544,544,544,544,1745
20230801,120600,347830834,544,544,544,544,900
20230801,120500,347341234,544,545,545,544,54
20230801,120400,347311824,545,545,545,545,20
20230801,120300,347300924,545,545,545,545,10
20230801,120200,347295474,545,545,545,545,33
20230801,120100,347277489,545,545,545,545,1811
20230801,120000,346290494,545,545,545,545,10
20230801,115900,346285044,545,545,545,545,4
20230801,115800,346282864,544,544,544,543,16360
20230801,115700,337383913,544,544,544,544,20
20230801,115600,337373033,544,544,544,544,40
20230801,115500,337351273,544,544,544,544,1
20230801,115400,337350729,543,543,543,543,5
20230801,115300,337348014,543,544,544,543,238
20230801,115200,337218544,544,544,544,544,1
20230801,115100,337218000,543,543,543,543,1
20230801,115000,337217457,544,544,544,544,401
20230801,114900,336999313,543,543,543,543,3377
20230801,114800,335165602,543,543,543,543,196
20230801,114700,335059174,543,544,544,543,6023
20230801,114600,331788675,543,544,544,543,306
20230801,114500,331622481,543,543,543,543,142
20230801,114400,331545375,542,543,543,542,1071
20230801,114300,330963856,543,542,543,542,2763
20230801,114200,329463947,542,542,542,542,0
20230801,114100,329463947,542,542,542,542,4
20230801,114000,329461779,542,543,543,542,1120
20230801,113900,328853621,543,543,543,543,1653
20230801,113800,327956042,543,543,543,543,1566
20230801,113700,327105704,543,544,544,543,39
20230801,113600,327084498,544,544,544,544,32
20230801,113500,327067090,544,544,544,544,1010
20230801,113400,326517650,544,544,544,544,0
20230801,113300,326517650,544,544,544,544,866
20230801,113200,326046546,544,544,544,544,0
20230801,113100,326046546,544,544,544,543,5
20230801,113000,326043829,544,544,544,544,0
20230801,112900,326043829,544,544,544,544,2
20230801,112800,326042741,544,544,544,543,1205
20230801,112700,325388422,543,544,544,543,5319
20230801,112600,322500186,544,544,544,544,0
20230801,112500,322500186,544,544,544,544,1013
20230801,112400,321949114,544,544,545,544,6680
20230801,112300,318315192,545,544,545,544,4145
20230801,112200,316060311,544,543,544,542,2401
20230801,112100,314758092,544,544,544,544,4
20230801,112000,314755916,544,544,544,544,79
20230801,111900,314712940,544,544,544,544,281
20230801,111800,314560076,544,544,544,543,739
20230801,111700,314158064,544,544,544,544,22
20230801,111600,314146096,544,544,544,544,0
20230801,111500,314146096,544,544,544,544,32
20230801,111400,314128688,545,545,545,545,30
20230801,111300,314112338,545,545,545,545,736
20230801,111200,313711218,542,543,543,542,9260
20230801,111100,308685102,545,546,546,545,5593
20230801,111000,305636915,546,546,546,546,0
20230801,110900,305636915,546,545,546,545,277
20230801,110800,305485943,546,546,546,546,8
20230801,110700,305481575,546,546,546,546,102
20230801,110600,305425883,546,546,546,546,0
20230801,110500,305425883,546,546,546,546,5034
20230801,110400,302677319,546,546,546,546,0
20230801,110300,302677319,546,544,546,544,21238
20230801,110200,291106840,544,544,544,543,2010
20230801,110100,290015406,544,544,544,544,31
20230801,110000,289998542,544,544,544,544,0
20230801,105900,289998542,544,544,544,544,4738
20230801,105800,287421070,545,545,545,545,0
20230801,105700,287421070,545,545,545,544,557
20230801,105600,287118005,544,545,545,544,385
20230801,105500,286908181,545,545,545,545,19584
20230801,105400,276234901,545,545,545,545,2
20230801,105300,276233811,545,545,546,545,271
20230801,105200,276085848,545,545,546,545,3191
20230801,105100,274346743,546,546,546,546,101
20230801,105000,274291597,546,546,546,546,81
20230801,104900,274247371,546,546,546,546,1
20230801,104800,274246825,546,546,546,546,1187
20230801,104700,273598723,546,545,546,545,231
20230801,104600,273472798,545,546,547,545,15432
20230801,104500,265046954,546,546,546,546,2
20230801,104400,265045862,545,545,545,545,11353
20230801,104300,258858477,545,545,545,545,1
20230801,104200,258857932,545,544,545,544,26812
20230801,104100,244269837,544,544,544,544,1000
20230801,104000,243725837,544,544,544,544,100
20230801,103900,243671437,544,543,544,543,1251
20230801,103800,242991893,543,543,543,543,0
20230801,103700,242991893,543,543,543,543,0
20230801,103600,242991893,543,543,544,543,301
20230801,103500,242828449,544,544,544,544,36
20230801,103400,242808865,544,544,544,544,2
20230801,103300,242807777,543,543,543,543,4
20230801,103200,242805605,544,544,544,544,158
20230801,103100,242719653,543,543,543,543,5002
20230801,103000,240003567,543,543,543,543,1
20230801,102900,240003024,542,542,542,541,13635
20230801,102800,232622597,542,542,542,542,46111
20230801,102700,207630435,542,544,544,542,16633
20230801,102600,198615109,544,544,544,544,117
20230801,102500,198551461,544,544,544,544,2
20230801,102400,198550373,543,544,544,543,34
20230801,102300,198531908,544,543,544,543,101
20230801,102200,198476965,543,543,543,543,191
20230801,102100,198373252,544,544,544,544,331
20230801,102000,198193188,544,543,544,543,200
20230801,101900,198084488,544,543,544,543,1420
20230801,101800,197313398,543,543,543,543,5002
20230801,101700,194597312,544,543,544,543,169
20230801,101600,194505395,543,544,544,543,1270
20230801,101500,193815515,544,543,544,543,4559
20230801,101400,191339837,543,543,543,543,1006
20230801,101300,190793579,543,543,544,543,2250
20230801,101200,189571828,543,543,543,543,5000
20230801,101100,186856828,543,543,543,543,4
20230801,101000,186854656,543,543,543,543,36
20230801,100900,186835108,544,544,544,544,7
20230801,100800,186831300,543,544,544,543,6
20230801,100700,186828037,544,544,544,543,10
20230801,100600,186822601,543,544,544,543,252
20230801,100500,186685514,544,543,544,543,510
20230801,100400,186408583,542,542,542,542,3
20230801,100300,186406957,543,543,544,543,293
20230801,100200,186247857,544,544,544,544,200
20230801,100100,186139057,544,545,545,544,6053
20230801,100000,182846025,545,544,545,542,8121
20230801,095900,178436003,545,545,545,545,43
20230801,095800,178412568,545,544,545,543,6107
20230801,095700,175094448,544,544,544,544,500
20230801,095600,174822448,544,544,544,544,302
20230801,095500,174658160,544,544,544,544,5222
20230801,095400,171817392,543,543,544,543,551
20230801,095300,171518198,542,542,542,542,39477
20230801,095200,150121664,542,542,542,542,2
20230801,095100,150120580,542,542,542,542,0
20230801,095000,150120580,542,541,542,541,2
20230801,094900,150119497,541,541,541,541,1184
20230801,094800,149478953,541,542,542,541,29481
20230801,094700,133529272,542,541,542,541,3014
20230801,094600,131898697,542,542,542,542,61485
20230801,094500,98573827,542,542,542,542,10109
20230801,094400,93094749,542,542,542,542,12905
20230801,094300,86100239,542,542,542,542,0
20230801,094200,86100239,542,542,542,542,95
20230801,094100,86048749,541,542,542,541,605
20230801,094000,85721443,543,542,543,541,4152
20230801,093900,83471358,542,541,542,541,10555
20230801,093800,77751103,542,542,542,541,5361
20230801,093700,74850441,542,542,542,541,537
20230801,093600,74559395,542,542,542,542,1
20230801,093500,74558853,542,541,542,541,334
20230801,093400,74378158,541,541,541,541,668
20230801,093300,74016770,542,540,542,540,16159
20230801,093200,65289908,541,542,542,541,5009
20230801,093100,62579021,542,542,542,541,10
20230801,093000,62573604,542,541,542,541,147
20230801,092900,62493980,542,541,542,541,1917
20230801,092800,61456882,541,541,541,541,1040
20230801,092700,60894242,542,542,542,542,6
20230801,092600,60890990,541,541,541,541,11317
20230801,092500,54768493,542,542,542,542,601
20230801,092400,54442751,542,542,542,542,1445
20230801,092300,53659561,543,543,543,543,6
20230801,092200,53656303,543,543,543,543,301
20230801,092100,53492860,543,543,543,542,2209
20230801,092000,52295577,542,542,542,542,11360
20230801,091900,46138457,542,542,542,542,1026
20230801,091800,45582365,542,541,542,541,3366
20230801,091700,43758901,541,542,542,541,870
20230801,091600,43288181,542,542,542,542,416
20230801,091500,43062709,542,541,542,541,2391
20230801,091400,41768787,541,542,542,541,671
20230801,091300,41405688,542,542,542,542,11
20230801,091200,41399726,542,540,542,540,1240
20230801,091100,40730116,541,542,542,541,710
20230801,091000,40345791,542,542,542,542,556
20230801,090900,40044439,541,544,544,541,4210
20230801,090800,37757322,544,545,545,544,3226
20230801,090700,35999552,546,544,546,544,4383
20230801,090600,33612163,544,538,544,538,17136
20230801,090500,24337097,538,539,539,538,2009
20230801,090400,23256246,539,540,540,539,602
20230801,090300,22931562,540,540,540,539,1472
20230801,090200,22138133,540,541,541,539,3646
20230801,090100,20169253,541,542,542,541,29323
20230801,090000,4300409,541,541,541,541,7949