KissMeData/363260/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205100,1493413342,870,870,870,870,16376
20230801,205000,1493413342,870,870,870,870,0
20230801,204900,1493413342,870,870,870,870,0
20230801,204800,1493413342,870,870,870,870,0
20230801,204700,1493413342,870,870,870,870,0
20230801,204600,1493413342,870,870,870,870,0
20230801,204500,1493413342,870,870,870,870,0
20230801,204400,1493413342,870,870,870,870,0
20230801,204300,1493413342,870,870,870,870,0
20230801,204200,1493413342,870,870,870,870,0
20230801,204100,1493413342,870,870,870,870,0
20230801,204000,1493413342,870,870,870,870,0
20230801,203900,1493413342,870,870,870,870,0
20230801,203800,1493413342,870,870,870,870,0
20230801,203700,1493413342,870,870,870,870,0
20230801,203600,1493413342,870,870,870,870,0
20230801,203500,1493413342,870,870,870,870,0
20230801,203400,1493413342,870,870,870,870,0
20230801,203300,1493413342,870,870,870,870,0
20230801,203200,1493413342,870,870,870,870,0
20230801,203100,1493413342,870,870,870,870,0
20230801,203000,1493413342,870,870,870,870,0
20230801,202900,1493413342,870,870,870,870,0
20230801,202800,1493413342,870,870,870,870,0
20230801,202700,1493413342,870,870,870,870,0
20230801,202600,1493413342,870,870,870,870,0
20230801,202500,1493413342,870,870,870,870,0
20230801,202400,1493413342,870,870,870,870,0
20230801,202300,1493413342,870,870,870,870,0
20230801,202200,1493413342,870,870,870,870,0
20230801,202100,1493413342,870,870,870,870,16376
20230801,202000,1493413342,870,870,870,870,0
20230801,201900,1493413342,870,870,870,870,0
20230801,201800,1493413342,870,870,870,870,0
20230801,201700,1493413342,870,870,870,870,0
20230801,201600,1493413342,870,870,870,870,0
20230801,201500,1493413342,870,870,870,870,0
20230801,201400,1493413342,870,870,870,870,0
20230801,201300,1493413342,870,870,870,870,0
20230801,201200,1493413342,870,870,870,870,0
20230801,201100,1493413342,870,870,870,870,0
20230801,201000,1493413342,870,870,870,870,0
20230801,200900,1493413342,870,870,870,870,0
20230801,200800,1493413342,870,870,870,870,0
20230801,200700,1493413342,870,870,870,870,0
20230801,200600,1493413342,870,870,870,870,0
20230801,200500,1493413342,870,870,870,870,0
20230801,200400,1493413342,870,870,870,870,0
20230801,200300,1493413342,870,870,870,870,0
20230801,200200,1493413342,870,870,870,870,0
20230801,200100,1493413342,870,870,870,870,0
20230801,200000,1493413342,870,870,870,870,0
20230801,195900,1493413342,870,870,870,870,0
20230801,195800,1493413342,870,870,870,870,0
20230801,195700,1493413342,870,870,870,870,0
20230801,195600,1493413342,870,870,870,870,0
20230801,195500,1493413342,870,870,870,870,0
20230801,195400,1493413342,870,870,870,870,0
20230801,195300,1493413342,870,870,870,870,0
20230801,195200,1493413342,870,870,870,870,0
20230801,195100,1493413342,870,870,870,870,16376
20230801,195000,1493413342,870,870,870,870,0
20230801,194900,1493413342,870,870,870,870,0
20230801,194800,1493413342,870,870,870,870,0
20230801,194700,1493413342,870,870,870,870,0
20230801,194600,1493413342,870,870,870,870,0
20230801,194500,1493413342,870,870,870,870,0
20230801,194400,1493413342,870,870,870,870,0
20230801,194300,1493413342,870,870,870,870,0
20230801,194200,1493413342,870,870,870,870,0
20230801,194100,1493413342,870,870,870,870,0
20230801,194000,1493413342,870,870,870,870,0
20230801,193900,1493413342,870,870,870,870,0
20230801,193800,1493413342,870,870,870,870,0
20230801,193700,1493413342,870,870,870,870,0
20230801,193600,1493413342,870,870,870,870,0
20230801,193500,1493413342,870,870,870,870,0
20230801,193400,1493413342,870,870,870,870,0
20230801,193300,1493413342,870,870,870,870,0
20230801,193200,1493413342,870,870,870,870,0
20230801,193100,1493413342,870,870,870,870,0
20230801,193000,1493413342,870,870,870,870,0
20230801,192900,1493413342,870,870,870,870,0
20230801,192800,1493413342,870,870,870,870,0
20230801,192700,1493413342,870,870,870,870,0
20230801,192600,1493413342,870,870,870,870,0
20230801,192500,1493413342,870,870,870,870,0
20230801,192400,1493413342,870,870,870,870,0
20230801,192300,1493413342,870,870,870,870,0
20230801,192200,1493413342,870,870,870,870,0
20230801,192100,1493413342,870,870,870,870,16376
20230801,192000,1493413342,870,870,870,870,0
20230801,191900,1493413342,870,870,870,870,0
20230801,191800,1493413342,870,870,870,870,0
20230801,191700,1493413342,870,870,870,870,0
20230801,191600,1493413342,870,870,870,870,0
20230801,191500,1493413342,870,870,870,870,0
20230801,191400,1493413342,870,870,870,870,0
20230801,191300,1493413342,870,870,870,870,0
20230801,191200,1493413342,870,870,870,870,0
20230801,191100,1493413342,870,870,870,870,0
20230801,191000,1493413342,870,870,870,870,0
20230801,190900,1493413342,870,870,870,870,0
20230801,190800,1493413342,870,870,870,870,0
20230801,190700,1493413342,870,870,870,870,0
20230801,190600,1493413342,870,870,870,870,0
20230801,190500,1493413342,870,870,870,870,0
20230801,190400,1493413342,870,870,870,870,0
20230801,190300,1493413342,870,870,870,870,0
20230801,190200,1493413342,870,870,870,870,0
20230801,190100,1493413342,870,870,870,870,0
20230801,190000,1493413342,870,870,870,870,0
20230801,185900,1493413342,870,870,870,870,0
20230801,185800,1493413342,870,870,870,870,0
20230801,185700,1493413342,870,870,870,870,0
20230801,185600,1493413342,870,870,870,870,0
20230801,185500,1493413342,870,870,870,870,0
20230801,185400,1493413342,870,870,870,870,0
20230801,185300,1493413342,870,870,870,870,0
20230801,185200,1493413342,870,870,870,870,0
20230801,185100,1493413342,870,870,870,870,16376
20230801,185000,1493413342,870,870,870,870,0
20230801,184900,1493413342,870,870,870,870,0
20230801,184800,1493413342,870,870,870,870,0
20230801,184700,1493413342,870,870,870,870,0
20230801,184600,1493413342,870,870,870,870,0
20230801,184500,1493413342,870,870,870,870,0
20230801,184400,1493413342,870,870,870,870,0
20230801,184300,1493413342,870,870,870,870,0
20230801,184200,1493413342,870,870,870,870,0
20230801,184100,1493413342,870,870,870,870,0
20230801,184000,1493413342,870,870,870,870,0
20230801,183900,1493413342,870,870,870,870,0
20230801,183800,1493413342,870,870,870,870,0
20230801,183700,1493413342,870,870,870,870,0
20230801,183600,1493413342,870,870,870,870,0
20230801,183500,1493413342,870,870,870,870,0
20230801,183400,1493413342,870,870,870,870,0
20230801,183300,1493413342,870,870,870,870,0
20230801,183200,1493413342,870,870,870,870,0
20230801,183100,1493413342,870,870,870,870,0
20230801,183000,1493413342,870,870,870,870,0
20230801,182900,1493413342,870,870,870,870,0
20230801,182800,1493413342,870,870,870,870,0
20230801,182700,1493413342,870,870,870,870,0
20230801,182600,1493413342,870,870,870,870,0
20230801,182500,1493413342,870,870,870,870,0
20230801,182400,1493413342,870,870,870,870,0
20230801,182300,1493413342,870,870,870,870,0
20230801,182200,1493413342,870,870,870,870,0
20230801,182100,1493413342,870,870,870,870,16376
20230801,182000,1493413342,870,870,870,870,0
20230801,181900,1493413342,870,870,870,870,0
20230801,181800,1493413342,870,870,870,870,0
20230801,181700,1493413342,870,870,870,870,0
20230801,181600,1493413342,870,870,870,870,0
20230801,181500,1493413342,870,870,870,870,0
20230801,181400,1493413342,870,870,870,870,0
20230801,181300,1493413342,870,870,870,870,0
20230801,181200,1493413342,870,870,870,870,0
20230801,181100,1493413342,870,870,870,870,0
20230801,181000,1493413342,870,870,870,870,0
20230801,180900,1493413342,870,870,870,870,0
20230801,180800,1493413342,870,870,870,870,0
20230801,180700,1493413342,870,870,870,870,0
20230801,180600,1493413342,870,870,870,870,0
20230801,180500,1493413342,870,870,870,870,0
20230801,180400,1493413342,870,870,870,870,0
20230801,180300,1493413342,870,870,870,870,0
20230801,180200,1493413342,870,870,870,870,0
20230801,180100,1493413342,870,870,870,870,0
20230801,180000,1493413342,870,870,870,870,0
20230801,175900,1493413342,870,870,870,870,0
20230801,175800,1493413342,870,870,870,870,0
20230801,175700,1493413342,870,870,870,870,0
20230801,175600,1493413342,870,870,870,870,0
20230801,175500,1493413342,870,870,870,870,0
20230801,175400,1493413342,870,870,870,870,0
20230801,175300,1493413342,870,870,870,870,0
20230801,175200,1493413342,870,870,870,870,0
20230801,175100,1493413342,870,870,870,870,16376
20230801,175000,1493413342,870,870,870,870,0
20230801,174900,1493413342,870,870,870,870,0
20230801,174800,1493413342,870,870,870,870,0
20230801,174700,1493413342,870,870,870,870,0
20230801,174600,1493413342,870,870,870,870,0
20230801,174500,1493413342,870,870,870,870,0
20230801,174400,1493413342,870,870,870,870,0
20230801,174300,1493413342,870,870,870,870,0
20230801,174200,1493413342,870,870,870,870,0
20230801,174100,1493413342,870,870,870,870,0
20230801,174000,1493413342,870,870,870,870,0
20230801,173900,1493413342,870,870,870,870,0
20230801,173800,1493413342,870,870,870,870,0
20230801,173700,1493413342,870,870,870,870,0
20230801,173600,1493413342,870,870,870,870,0
20230801,173500,1493413342,870,870,870,870,0
20230801,173400,1493413342,870,870,870,870,0
20230801,173300,1493413342,870,870,870,870,0
20230801,173200,1493413342,870,870,870,870,0
20230801,173100,1493413342,870,870,870,870,0
20230801,173000,1493413342,870,870,870,870,0
20230801,172900,1493413342,870,870,870,870,0
20230801,172800,1493413342,870,870,870,870,0
20230801,172700,1493413342,870,870,870,870,0
20230801,172600,1493413342,870,870,870,870,0
20230801,172500,1493413342,870,870,870,870,0
20230801,172400,1493413342,870,870,870,870,0
20230801,172300,1493413342,870,870,870,870,0
20230801,172200,1493413342,870,870,870,870,0
20230801,172100,1493413342,870,870,870,870,16376
20230801,172000,1493413342,870,870,870,870,0
20230801,171900,1493413342,870,870,870,870,0
20230801,171800,1493413342,870,870,870,870,0
20230801,171700,1493413342,870,870,870,870,0
20230801,171600,1493413342,870,870,870,870,0
20230801,171500,1493413342,870,870,870,870,0
20230801,171400,1493413342,870,870,870,870,0
20230801,171300,1493413342,870,870,870,870,0
20230801,171200,1493413342,870,870,870,870,0
20230801,171100,1493413342,870,870,870,870,0
20230801,171000,1493413342,870,870,870,870,0
20230801,170900,1493413342,870,870,870,870,0
20230801,170800,1493413342,870,870,870,870,0
20230801,170700,1493413342,870,870,870,870,0
20230801,170600,1493413342,870,870,870,870,0
20230801,170500,1493413342,870,870,870,870,0
20230801,170400,1493413342,870,870,870,870,0
20230801,170300,1493413342,870,870,870,870,0
20230801,170200,1493413342,870,870,870,870,0
20230801,170100,1493413342,870,870,870,870,0
20230801,170000,1493413342,870,870,870,870,0
20230801,165900,1493413342,870,870,870,870,0
20230801,165800,1493413342,870,870,870,870,0
20230801,165700,1493413342,870,870,870,870,0
20230801,165600,1493413342,870,870,870,870,0
20230801,165500,1493413342,870,870,870,870,0
20230801,165400,1493413342,870,870,870,870,0
20230801,165300,1493413342,870,870,870,870,0
20230801,165200,1493413342,870,870,870,870,0
20230801,165100,1493413342,870,870,870,870,16376
20230801,165000,1493413342,870,870,870,870,0
20230801,164900,1493413342,870,870,870,870,0
20230801,164800,1493413342,870,870,870,870,0
20230801,164700,1493413342,870,870,870,870,0
20230801,164600,1493413342,870,870,870,870,0
20230801,164500,1493413342,870,870,870,870,0
20230801,164400,1493413342,870,870,870,870,0
20230801,164300,1493413342,870,870,870,870,0
20230801,164200,1493413342,870,870,870,870,0
20230801,164100,1493413342,870,870,870,870,0
20230801,164000,1493413342,870,870,870,870,0
20230801,163900,1493413342,870,870,870,870,0
20230801,163800,1493413342,870,870,870,870,0
20230801,163700,1493413342,870,870,870,870,0
20230801,163600,1493413342,870,870,870,870,0
20230801,163500,1493413342,870,870,870,870,0
20230801,163400,1493413342,870,870,870,870,0
20230801,163300,1493413342,870,870,870,870,0
20230801,163200,1493413342,870,870,870,870,0
20230801,163100,1493413342,870,870,870,870,0
20230801,163000,1493413342,870,870,870,870,0
20230801,162900,1493413342,870,870,870,870,0
20230801,162800,1493413342,870,870,870,870,0
20230801,162700,1493413342,870,870,870,870,0
20230801,162600,1493413342,870,870,870,870,0
20230801,162500,1493413342,870,870,870,870,0
20230801,162400,1493413342,870,870,870,870,0
20230801,162300,1493413342,870,870,870,870,0
20230801,162200,1493413342,870,870,870,870,0
20230801,162100,1493413342,870,870,870,870,16376
20230801,162000,1493413342,870,870,870,870,0
20230801,161900,1493413342,870,870,870,870,0
20230801,161800,1493413342,870,870,870,870,0
20230801,161700,1493413342,870,870,870,870,0
20230801,161600,1493413342,870,870,870,870,0
20230801,161500,1493413342,870,870,870,870,0
20230801,161400,1493413342,870,870,870,870,0
20230801,161300,1493413342,870,870,870,870,0
20230801,161200,1493413342,870,870,870,870,0
20230801,161100,1493413342,870,870,870,870,0
20230801,161000,1493413342,870,870,870,870,0
20230801,160900,1493413342,870,870,870,870,0
20230801,160800,1493413342,870,870,870,870,0
20230801,160700,1493413342,870,870,870,870,0
20230801,160600,1493413342,870,870,870,870,0
20230801,160500,1493413342,870,870,870,870,0
20230801,160400,1493413342,870,870,870,870,0
20230801,160300,1493413342,870,870,870,870,0
20230801,160200,1493413342,870,870,870,870,0
20230801,160100,1493413342,870,870,870,870,0
20230801,160000,1493413342,870,870,870,870,0
20230801,155900,1493413342,870,870,870,870,0
20230801,155800,1493413342,870,870,870,870,0
20230801,155700,1493413342,870,870,870,870,0
20230801,155600,1493413342,870,870,870,870,0
20230801,155500,1493413342,870,870,870,870,0
20230801,155400,1493413342,870,870,870,870,0
20230801,155300,1493413342,870,870,870,870,0
20230801,155200,1493413342,870,870,870,870,0
20230801,155100,1493413342,870,870,870,870,16376
20230801,155000,1493413342,870,870,870,870,0
20230801,154900,1493413342,870,870,870,870,0
20230801,154800,1493413342,870,870,870,870,0
20230801,154700,1493413342,870,870,870,870,0
20230801,154600,1493413342,870,870,870,870,0
20230801,154500,1493413342,870,870,870,870,0
20230801,154400,1493413342,870,870,870,870,0
20230801,154300,1493413342,870,870,870,870,0
20230801,154200,1493413342,870,870,870,870,0
20230801,154100,1493413342,870,870,870,870,0
20230801,154000,1493413342,870,870,870,870,0
20230801,153900,1493413342,870,870,870,870,0
20230801,153800,1493413342,870,870,870,870,0
20230801,153700,1493413342,870,870,870,870,0
20230801,153600,1493413342,870,870,870,870,0
20230801,153500,1493413342,870,870,870,870,0
20230801,153400,1493413342,870,870,870,870,0
20230801,153300,1493413342,870,870,870,870,0
20230801,153200,1493413342,870,870,870,870,0
20230801,153100,1493413342,870,870,870,870,0
20230801,153000,1493413342,870,870,870,870,16376
20230801,152900,1479166222,870,870,870,870,0
20230801,152800,1479166222,870,870,870,870,0
20230801,152700,1479166222,870,870,870,870,0
20230801,152600,1479166222,870,870,870,870,0
20230801,152500,1479166222,870,870,870,870,0
20230801,152400,1479166222,870,870,870,870,0
20230801,152300,1479166222,870,870,870,870,0
20230801,152200,1479166222,870,870,870,870,0
20230801,152100,1479166222,870,870,870,870,0
20230801,152000,1479166222,870,870,870,870,0
20230801,151900,1479166222,870,868,870,867,2648
20230801,151800,1476867297,868,867,868,867,505
20230801,151700,1476429457,865,868,868,865,3504
20230801,151600,1473398485,869,867,869,863,2960
20230801,151500,1470834966,867,867,867,867,1773
20230801,151400,1469297775,866,867,868,866,335
20230801,151300,1469007451,867,866,867,866,3817
20230801,151200,1465699112,866,864,866,864,2600
20230801,151100,1463451712,864,865,865,864,500
20230801,151000,1463019502,867,865,867,864,1456
20230801,150900,1461761030,868,868,868,867,112
20230801,150800,1461663913,869,866,869,865,1773
20230801,150700,1460125318,866,865,866,865,704
20230801,150600,1459515753,868,868,868,864,3711
20230801,150500,1456303287,868,864,869,864,419
20230801,150400,1455940869,869,863,871,863,1233
20230801,150300,1454870320,867,866,868,863,1911
20230801,150200,1453217323,866,866,866,864,606
20230801,150100,1452692529,866,865,866,865,1602
20230801,150000,1451305248,865,866,868,865,1734
20230801,145900,1449804291,867,864,867,864,6018
20230801,145800,1444595896,865,864,865,864,101
20230801,145700,1444508548,864,864,864,864,0
20230801,145600,1444508548,864,863,864,863,437
20230801,145500,1444131016,861,863,863,861,1053
20230801,145400,1443223337,863,864,864,863,1422
20230801,145300,1441995151,865,863,865,863,1203
20230801,145200,1440955953,863,864,864,863,52
20230801,145100,1440911027,865,863,865,861,572
20230801,145000,1440417212,864,864,864,864,13
20230801,144900,1440405980,865,866,866,860,3502
20230801,144800,1437386639,860,863,868,860,5248
20230801,144700,1432862846,868,868,868,868,4
20230801,144600,1432859374,868,865,868,863,8285
20230801,144500,1425700995,867,867,867,867,18
20230801,144400,1425685389,867,865,867,865,645
20230801,144300,1425126766,865,867,867,865,114
20230801,144200,1425028136,866,865,866,864,235
20230801,144100,1424824941,867,866,867,866,668
20230801,144000,1424246385,867,866,867,866,3341
20230801,143900,1421352948,866,866,866,866,0
20230801,143800,1421352948,866,866,866,866,109
20230801,143700,1421258554,866,865,866,865,6253
20230801,143600,1415843754,865,865,865,865,203
20230801,143500,1415668159,865,866,866,865,54
20230801,143400,1415621447,866,865,866,865,1265
20230801,143300,1414525967,864,866,866,864,563
20230801,143200,1414039409,866,865,866,865,2769
20230801,143100,1411641850,865,866,866,865,95
20230801,143000,1411559621,865,864,865,864,2229
20230801,142900,1409632578,864,863,864,863,394
20230801,142800,1409292462,863,861,863,860,11572
20230801,142700,1399334427,861,860,862,860,1181
20230801,142600,1398316457,860,860,862,860,513
20230801,142500,1397874765,861,862,862,861,3479
20230801,142400,1394878141,863,862,863,862,1200
20230801,142300,1393843541,862,862,862,862,38
20230801,142200,1393810785,861,861,861,861,160
20230801,142100,1393673025,861,863,863,861,60
20230801,142000,1393621265,864,862,864,862,541
20230801,141900,1393154032,862,862,862,862,6
20230801,141800,1393148860,862,863,863,862,188
20230801,141700,1392986800,863,862,864,862,3857
20230801,141600,1389659029,862,863,864,862,657
20230801,141500,1389091939,861,862,862,861,21
20230801,141400,1389073838,863,863,863,863,1
20230801,141300,1389072975,863,863,863,863,0
20230801,141200,1389072975,863,863,863,863,504
20230801,141100,1388638023,859,858,859,858,742
20230801,141000,1388000788,857,862,862,857,10765
20230801,140900,1378772282,862,862,862,862,1
20230801,140800,1378771420,859,859,859,859,515
20230801,140700,1378329035,859,859,859,859,3
20230801,140600,1378326458,856,860,860,856,360
20230801,140500,1378017767,862,861,862,860,2054
20230801,140400,1376247558,861,859,861,855,11362
20230801,140300,1366524371,858,860,860,858,2549
20230801,140200,1364337231,860,860,860,860,0
20230801,140100,1364337231,860,862,862,860,817
20230801,140000,1363634577,862,862,862,862,119
20230801,135900,1363531999,863,863,864,863,2602
20230801,135800,1361286458,863,860,863,860,2990
20230801,135700,1358714252,860,858,860,858,1620
20230801,135600,1357323310,856,857,857,856,4018
20230801,135500,1353882884,857,857,858,857,2453
20230801,135400,1351780480,856,855,856,853,13038
20230801,135300,1340640642,853,855,856,853,8502
20230801,135200,1333372991,858,858,858,854,5402
20230801,135100,1328757902,855,858,858,855,2167
20230801,135000,1326900852,855,857,859,855,6734
20230801,134900,1321139905,856,858,858,856,4301
20230801,134800,1317457933,858,857,858,857,2373
20230801,134700,1315422974,857,857,857,856,634
20230801,134600,1314879670,857,856,857,856,4653
20230801,134500,1310896049,856,859,859,856,10709
20230801,134400,1301715343,858,862,862,857,11323
20230801,134300,1291999462,862,861,862,859,15218
20230801,134200,1278912292,861,862,862,861,2000
20230801,134100,1277190262,862,862,865,862,2212
20230801,134000,1275283208,865,863,865,862,12223
20230801,133900,1264744113,862,865,865,862,10264
20230801,133800,1255884785,866,866,866,866,50
20230801,133700,1255841485,867,864,867,863,4221
20230801,133600,1252194654,867,867,868,863,43815
20230801,133500,1214368403,868,866,868,866,412
20230801,133400,1214011285,866,865,868,865,1540
20230801,133300,1212678113,865,865,865,865,502
20230801,133200,1212243883,866,865,866,863,250
20230801,133100,1212028013,865,864,865,863,2519
20230801,133000,1209852717,865,864,865,863,639
20230801,132900,1209300620,863,863,864,863,482
20230801,132800,1208884652,863,865,865,863,451
20230801,132700,1208495367,865,865,865,864,1505
20230801,132600,1207193544,863,863,865,863,75
20230801,132500,1207128817,862,864,867,862,7976
20230801,132400,1200245799,867,868,868,865,9967
20230801,132300,1191623336,868,867,868,865,17388
20230801,132200,1176553273,868,869,871,867,13749
20230801,132100,1164619214,869,871,871,869,23093
20230801,132000,1144538151,871,872,872,871,2213
20230801,131900,1142609483,871,872,872,871,3299
20230801,131800,1139735755,872,871,872,871,3852
20230801,131700,1136380544,871,871,872,871,127
20230801,131600,1136269887,871,871,872,871,2415
20230801,131500,1134166421,871,871,872,871,102
20230801,131400,1134077528,872,872,872,871,46
20230801,131300,1134037417,873,871,873,871,354
20230801,131200,1133729081,873,873,873,873,1
20230801,131100,1133728208,870,871,874,870,2073
20230801,131000,1131923883,870,872,872,870,15129
20230801,130900,1118743987,874,872,874,872,5771
20230801,130800,1113711629,875,875,875,872,809
20230801,130700,1113006154,875,873,875,873,2713
20230801,130600,1110637699,876,875,876,874,7278
20230801,130500,1104273673,875,875,875,875,1
20230801,130400,1104272798,876,875,878,875,10865
20230801,130300,1094765915,875,877,878,875,1804
20230801,130200,1093186429,876,876,876,876,3476
20230801,130100,1090141453,876,876,876,876,26
20230801,130000,1090118677,876,876,876,876,72
20230801,125900,1090055605,876,878,878,876,20257
20230801,125800,1072308126,878,878,878,877,39
20230801,125700,1072273905,878,877,878,877,1002
20230801,125600,1071394150,876,877,877,876,4701
20230801,125500,1067271383,878,878,878,878,8576
20230801,125400,1059741655,878,880,881,878,5138
20230801,125300,1055227615,880,880,880,880,506
20230801,125200,1054782335,880,880,880,880,358
20230801,125100,1054467295,880,880,880,880,55
20230801,125000,1054418895,880,878,880,878,14063
20230801,124900,1042058441,879,879,879,879,18
20230801,124800,1042042619,880,880,880,880,1608
20230801,124700,1040627579,880,879,880,879,3617
20230801,124600,1037448235,879,880,880,879,1032
20230801,124500,1036541106,879,879,879,879,1583
20230801,124400,1035149649,879,879,879,879,1
20230801,124300,1035148770,879,880,880,879,875
20230801,124200,1034379638,880,880,880,879,11688
20230801,124100,1024104283,880,881,881,880,1446
20230801,124000,1022831733,881,882,882,881,2610
20230801,123900,1020531763,882,882,882,880,55
20230801,123800,1020483297,882,882,882,882,1
20230801,123700,1020482415,881,881,881,881,7428
20230801,123600,1013938347,881,879,881,879,2306
20230801,123500,1011909766,880,879,880,879,181
20230801,123400,1011750666,879,880,880,879,1477
20230801,123300,1010452283,881,881,881,881,0
20230801,123200,1010452283,881,880,881,879,429
20230801,123100,1010074959,880,879,880,879,85
20230801,123000,1010000200,879,879,879,879,1412
20230801,122900,1008759052,879,877,879,877,2392
20230801,122800,1006658071,878,878,878,877,1270
20230801,122700,1005543012,877,878,878,877,1567
20230801,122600,1004168043,878,878,878,878,0
20230801,122500,1004168043,878,877,878,877,104
20230801,122400,1004076734,877,878,878,877,835
20230801,122300,1003344387,879,876,879,876,18237
20230801,122200,987350537,876,878,878,876,8477
20230801,122100,979920077,879,879,879,879,20
20230801,122000,979902497,879,879,879,879,1
20230801,121900,979901618,878,879,879,878,977
20230801,121800,979042885,878,880,880,878,2880
20230801,121700,976513389,880,879,880,879,406
20230801,121600,976156509,880,880,880,880,0
20230801,121500,976156509,880,880,880,880,26
20230801,121400,976133629,880,877,881,877,439
20230801,121300,975747354,878,878,878,878,522
20230801,121200,975289038,878,880,880,878,1373
20230801,121100,974083466,880,879,880,879,2118
20230801,121000,972219776,879,880,880,879,6411
20230801,120900,966584487,879,879,879,879,4647
20230801,120800,962499774,879,879,879,879,0
20230801,120700,962499774,879,878,879,878,149
20230801,120600,962368951,878,878,878,878,1468
20230801,120500,961080047,878,878,878,878,629
20230801,120400,960527785,878,878,878,878,8
20230801,120300,960520761,877,877,877,877,259
20230801,120200,960293618,875,875,875,875,570
20230801,120100,959794868,875,877,877,875,3454
20230801,120000,956769763,877,877,877,877,247
20230801,115900,956553144,876,877,877,876,760
20230801,115800,955886654,877,876,877,876,3284
20230801,115700,953009800,877,877,878,877,1775
20230801,115600,951452764,878,878,878,878,2016
20230801,115500,949682716,878,878,878,878,198
20230801,115400,949508872,878,876,879,876,22653
20230801,115300,929664837,876,879,879,876,11378
20230801,115200,919697094,879,879,879,879,0
20230801,115100,919697094,879,879,879,879,6
20230801,115000,919691820,879,879,879,879,510
20230801,114900,919243530,879,879,879,879,0
20230801,114800,919243530,879,876,879,876,822
20230801,114700,918522492,876,879,879,876,5060
20230801,114600,914089226,879,877,879,877,2475
20230801,114500,911918649,879,878,879,876,9970
20230801,114400,903176622,879,878,879,878,246
20230801,114300,902960389,879,879,879,879,69
20230801,114200,902899738,880,880,880,879,1556
20230801,114100,901531558,880,880,880,880,20
20230801,114000,901513958,880,880,880,880,240
20230801,113900,901302758,880,878,880,878,5935
20230801,113800,896083559,880,879,880,878,4323
20230801,113700,892285218,880,881,881,880,11360
20230801,113600,882288408,883,883,884,883,1120
20230801,113500,881299422,883,881,883,881,11034
20230801,113400,871556466,883,883,883,880,187
20230801,113300,871391645,884,884,884,884,0
20230801,113200,871391645,884,884,884,884,40
20230801,113100,871356285,884,884,884,884,2004
20230801,113000,869584749,884,880,884,880,2606
20230801,112900,867291465,880,880,880,880,195
20230801,112800,867119865,881,882,882,881,11231
20230801,112700,857221034,883,883,883,883,108
20230801,112600,857125670,883,883,884,882,1050
20230801,112500,856199208,883,883,883,882,282
20230801,112400,855950225,882,882,882,882,194
20230801,112300,855779117,882,883,883,882,15
20230801,112200,855765878,883,883,883,883,203
20230801,112100,855586629,883,883,883,883,20
20230801,112000,855568969,883,880,883,880,7297
20230801,111900,849144798,880,880,880,879,2184
20230801,111800,847224606,878,878,878,878,7592
20230801,111700,840558830,879,879,879,878,11621
20230801,111600,830346092,878,883,883,878,9544
20230801,111500,821958499,884,884,884,884,0
20230801,111400,821958499,884,881,885,880,11252
20230801,111300,812053669,881,881,881,881,5000
20230801,111200,807648669,882,882,883,882,4953
20230801,111100,803280122,885,885,885,882,3745
20230801,111000,799975769,885,885,885,885,201
20230801,110900,799797884,885,882,885,882,6101
20230801,110800,794416799,885,883,885,883,5365
20230801,110700,789679416,886,886,886,886,0
20230801,110600,789679416,886,886,886,884,573
20230801,110500,789172738,884,885,885,884,657
20230801,110400,788591750,884,884,884,884,543
20230801,110300,788111738,884,883,884,880,1868
20230801,110200,786465929,884,884,884,884,40
20230801,110100,786430569,884,884,884,880,599
20230801,110000,785903280,884,883,884,879,15536
20230801,105900,772212382,883,887,887,883,372
20230801,105800,771883902,887,885,889,882,8510
20230801,105700,764363290,889,886,889,886,2433
20230801,105600,762207556,890,890,890,886,1613
20230801,105500,760778307,890,887,890,886,2323
20230801,105400,758716959,888,888,890,886,10951
20230801,105300,748998319,888,888,888,887,8151
20230801,105200,741767369,888,890,890,888,8599
20230801,105100,734131214,890,891,891,890,14
20230801,105000,734118752,890,891,891,890,366
20230801,104900,733792652,890,889,890,889,2995
20230801,104800,731129934,889,889,889,888,960
20230801,104700,730277233,889,889,890,888,16272
20230801,104600,715810575,891,889,891,889,1175
20230801,104500,714764843,889,891,892,889,40029
20230801,104400,679144948,893,891,893,891,1426
20230801,104300,677872111,892,890,892,890,10594
20230801,104200,668429399,891,893,893,891,3603
20230801,104100,665218419,894,891,894,891,1776
20230801,104000,663633876,894,894,894,893,7780
20230801,103900,656680096,894,894,894,894,1305
20230801,103800,655513426,894,889,894,889,9891
20230801,103700,646701617,889,892,892,889,8220
20230801,103600,639384587,893,890,893,890,4976
20230801,103500,634951273,890,891,892,889,15731
20230801,103400,620950722,892,891,893,890,2316
20230801,103300,618886987,891,893,893,889,14293
20230801,103200,606155899,892,892,892,892,7259
20230801,103100,599680871,893,893,893,891,12335
20230801,103000,588677526,892,891,892,890,7403
20230801,102900,582076793,891,893,894,891,6921
20230801,102800,575901760,894,894,894,890,12601
20230801,102700,564643404,892,897,897,888,21895
20230801,102600,545120082,897,884,898,884,79327
20230801,102500,474173296,883,885,885,883,5785
20230801,102400,469054553,886,883,886,883,976
20230801,102300,468192742,884,887,887,884,1045
20230801,102200,467268959,885,885,888,885,1473
20230801,102100,465965204,885,888,889,885,23845
20230801,102000,444800682,888,886,889,886,9500
20230801,101900,436375610,885,885,886,885,2092
20230801,101800,434524179,885,884,885,884,3783
20230801,101700,431179048,885,883,886,883,6811
20230801,101600,425154097,883,882,883,882,2131
20230801,101500,423273491,882,883,885,882,3149
20230801,101400,420491187,883,883,885,882,5803
20230801,101300,415357507,884,884,885,883,328
20230801,101200,415067723,885,887,887,884,17987
20230801,101100,399124712,887,877,887,877,24171
20230801,101000,377818085,878,876,878,875,2110
20230801,100900,375968497,875,879,879,875,2104
20230801,100800,374127328,875,877,877,875,3140
20230801,100700,371376643,879,879,879,879,104
20230801,100600,371285227,879,877,879,877,705
20230801,100500,370666938,877,879,879,877,3607
20230801,100400,367502999,879,878,879,875,2161
20230801,100300,365610326,879,878,880,878,6755
20230801,100200,359672106,878,878,878,878,2214
20230801,100100,357728214,877,877,877,874,1296
20230801,100000,356592194,874,874,875,874,2321
20230801,095900,354563521,876,876,876,874,6049
20230801,095800,349266995,877,876,877,876,308
20230801,095700,348997186,876,876,876,876,869
20230801,095600,348235942,877,877,877,875,2119
20230801,095500,346381779,877,874,877,874,11886
20230801,095400,335985289,874,875,875,874,3959
20230801,095300,332522402,875,875,875,875,3083
20230801,095200,329824777,875,875,877,870,31869
20230801,095100,302035265,875,875,875,874,7237
20230801,095000,295703317,875,876,877,875,13009
20230801,094900,284316104,876,877,877,876,2679
20230801,094800,281968458,877,877,879,877,8657
20230801,094700,274375347,879,878,879,878,517
20230801,094600,273921361,878,878,878,878,170
20230801,094500,273772101,879,879,879,879,0
20230801,094400,273772101,879,879,879,876,4528
20230801,094300,269801366,877,880,880,877,322
20230801,094200,269518965,880,878,880,877,4909
20230801,094100,265209595,880,879,880,879,412
20230801,094000,264847445,880,878,880,878,1145
20230801,093900,263841542,877,879,879,877,1421
20230801,093800,262592507,880,880,880,876,3021
20230801,093700,259946027,880,879,880,879,1597
20230801,093600,258542256,879,878,879,876,12409
20230801,093500,247661987,878,877,878,877,6297
20230801,093400,242133890,878,878,879,877,18862
20230801,093300,225574453,879,881,881,878,5355
20230801,093200,220869450,880,883,884,880,4419
20230801,093100,216974830,883,881,883,880,7557
20230801,093000,210311312,880,880,881,880,908
20230801,092900,209512172,881,879,881,879,2906
20230801,092800,206955626,879,880,880,878,3036
20230801,092700,204287816,880,880,881,880,3357
20230801,092600,201333619,880,880,880,878,78
20230801,092500,201265079,881,877,882,874,14603
20230801,092400,188442532,877,874,877,873,8106
20230801,092300,181360997,875,876,877,875,5731
20230801,092200,176336484,876,874,876,872,2747
20230801,092100,173940028,872,872,876,872,405
20230801,092000,173586864,876,872,876,872,2173
20230801,091900,171691996,876,876,876,872,5078
20230801,091800,167255361,877,877,877,877,316
20230801,091700,166978229,872,877,877,872,11105
20230801,091600,157274509,875,877,877,874,118
20230801,091500,157171372,874,874,877,874,26506
20230801,091400,134005125,873,878,878,871,39772
20230801,091300,99286650,874,878,878,874,4568
20230801,091200,95284116,876,876,878,872,10582
20230801,091100,86002350,877,876,877,871,7119
20230801,091000,79773271,875,874,875,874,7375
20230801,090900,73320512,870,870,870,869,6271
20230801,090800,67866089,870,874,875,870,10007
20230801,090700,59118528,875,870,875,869,15703
20230801,090600,45457888,871,877,877,871,6058
20230801,090500,40173905,876,872,877,870,10557
20230801,090400,30946054,868,871,874,868,734
20230801,090300,30307553,872,871,872,865,3585
20230801,090200,27187041,865,865,866,864,4756
20230801,090100,23070071,865,868,871,865,10893
20230801,090000,13644401,868,877,878,868,15624