KissMeData/033250/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190800,130133875,945,945,945,945,208
20230801,190700,130133875,945,945,945,945,0
20230801,190600,130133875,945,945,945,945,0
20230801,190500,130133875,945,945,945,945,0
20230801,190400,130133875,945,945,945,945,0
20230801,190300,130133875,945,945,945,945,0
20230801,190200,130133875,945,945,945,945,0
20230801,190100,130133875,945,945,945,945,0
20230801,190000,130133875,945,945,945,945,0
20230801,185900,130133875,945,945,945,945,0
20230801,185800,130133875,945,945,945,945,0
20230801,185700,130133875,945,945,945,945,0
20230801,185600,130133875,945,945,945,945,0
20230801,185500,130133875,945,945,945,945,0
20230801,185400,130133875,945,945,945,945,0
20230801,185300,130133875,945,945,945,945,0
20230801,185200,130133875,945,945,945,945,0
20230801,185100,130133875,945,945,945,945,0
20230801,185000,130133875,945,945,945,945,0
20230801,184900,130133875,945,945,945,945,0
20230801,184800,130133875,945,945,945,945,0
20230801,184700,130133875,945,945,945,945,0
20230801,184600,130133875,945,945,945,945,0
20230801,184500,130133875,945,945,945,945,0
20230801,184400,130133875,945,945,945,945,0
20230801,184300,130133875,945,945,945,945,0
20230801,184200,130133875,945,945,945,945,0
20230801,184100,130133875,945,945,945,945,0
20230801,184000,130133875,945,945,945,945,0
20230801,183900,130133875,945,945,945,945,0
20230801,183800,130133875,945,945,945,945,208
20230801,183700,130133875,945,945,945,945,0
20230801,183600,130133875,945,945,945,945,0
20230801,183500,130133875,945,945,945,945,0
20230801,183400,130133875,945,945,945,945,0
20230801,183300,130133875,945,945,945,945,0
20230801,183200,130133875,945,945,945,945,0
20230801,183100,130133875,945,945,945,945,0
20230801,183000,130133875,945,945,945,945,0
20230801,182900,130133875,945,945,945,945,0
20230801,182800,130133875,945,945,945,945,0
20230801,182700,130133875,945,945,945,945,0
20230801,182600,130133875,945,945,945,945,0
20230801,182500,130133875,945,945,945,945,0
20230801,182400,130133875,945,945,945,945,0
20230801,182300,130133875,945,945,945,945,0
20230801,182200,130133875,945,945,945,945,0
20230801,182100,130133875,945,945,945,945,0
20230801,182000,130133875,945,945,945,945,0
20230801,181900,130133875,945,945,945,945,0
20230801,181800,130133875,945,945,945,945,0
20230801,181700,130133875,945,945,945,945,0
20230801,181600,130133875,945,945,945,945,0
20230801,181500,130133875,945,945,945,945,0
20230801,181400,130133875,945,945,945,945,0
20230801,181300,130133875,945,945,945,945,0
20230801,181200,130133875,945,945,945,945,0
20230801,181100,130133875,945,945,945,945,0
20230801,181000,130133875,945,945,945,945,0
20230801,180900,130133875,945,945,945,945,0
20230801,180800,130133875,945,945,945,945,208
20230801,180700,130133875,945,945,945,945,0
20230801,180600,130133875,945,945,945,945,0
20230801,180500,130133875,945,945,945,945,0
20230801,180400,130133875,945,945,945,945,0
20230801,180300,130133875,945,945,945,945,0
20230801,180200,130133875,945,945,945,945,0
20230801,180100,130133875,945,945,945,945,0
20230801,180000,130133875,945,945,945,945,0
20230801,175900,130133875,945,945,945,945,0
20230801,175800,130133875,945,945,945,945,0
20230801,175700,130133875,945,945,945,945,0
20230801,175600,130133875,945,945,945,945,0
20230801,175500,130133875,945,945,945,945,0
20230801,175400,130133875,945,945,945,945,0
20230801,175300,130133875,945,945,945,945,0
20230801,175200,130133875,945,945,945,945,0
20230801,175100,130133875,945,945,945,945,0
20230801,175000,130133875,945,945,945,945,0
20230801,174900,130133875,945,945,945,945,0
20230801,174800,130133875,945,945,945,945,0
20230801,174700,130133875,945,945,945,945,0
20230801,174600,130133875,945,945,945,945,0
20230801,174500,130133875,945,945,945,945,0
20230801,174400,130133875,945,945,945,945,0
20230801,174300,130133875,945,945,945,945,0
20230801,174200,130133875,945,945,945,945,0
20230801,174100,130133875,945,945,945,945,0
20230801,174000,130133875,945,945,945,945,0
20230801,173900,130133875,945,945,945,945,0
20230801,173800,130133875,945,945,945,945,208
20230801,173700,130133875,945,945,945,945,0
20230801,173600,130133875,945,945,945,945,0
20230801,173500,130133875,945,945,945,945,0
20230801,173400,130133875,945,945,945,945,0
20230801,173300,130133875,945,945,945,945,0
20230801,173200,130133875,945,945,945,945,0
20230801,173100,130133875,945,945,945,945,0
20230801,173000,130133875,945,945,945,945,0
20230801,172900,130133875,945,945,945,945,0
20230801,172800,130133875,945,945,945,945,0
20230801,172700,130133875,945,945,945,945,0
20230801,172600,130133875,945,945,945,945,0
20230801,172500,130133875,945,945,945,945,0
20230801,172400,130133875,945,945,945,945,0
20230801,172300,130133875,945,945,945,945,0
20230801,172200,130133875,945,945,945,945,0
20230801,172100,130133875,945,945,945,945,0
20230801,172000,130133875,945,945,945,945,0
20230801,171900,130133875,945,945,945,945,0
20230801,171800,130133875,945,945,945,945,0
20230801,171700,130133875,945,945,945,945,0
20230801,171600,130133875,945,945,945,945,0
20230801,171500,130133875,945,945,945,945,0
20230801,171400,130133875,945,945,945,945,0
20230801,171300,130133875,945,945,945,945,0
20230801,171200,130133875,945,945,945,945,0
20230801,171100,130133875,945,945,945,945,0
20230801,171000,130133875,945,945,945,945,0
20230801,170900,130133875,945,945,945,945,0
20230801,170800,130133875,945,945,945,945,208
20230801,170700,130133875,945,945,945,945,0
20230801,170600,130133875,945,945,945,945,0
20230801,170500,130133875,945,945,945,945,0
20230801,170400,130133875,945,945,945,945,0
20230801,170300,130133875,945,945,945,945,0
20230801,170200,130133875,945,945,945,945,0
20230801,170100,130133875,945,945,945,945,0
20230801,170000,130133875,945,945,945,945,0
20230801,165900,130133875,945,945,945,945,0
20230801,165800,130133875,945,945,945,945,0
20230801,165700,130133875,945,945,945,945,0
20230801,165600,130133875,945,945,945,945,0
20230801,165500,130133875,945,945,945,945,0
20230801,165400,130133875,945,945,945,945,0
20230801,165300,130133875,945,945,945,945,0
20230801,165200,130133875,945,945,945,945,0
20230801,165100,130133875,945,945,945,945,0
20230801,165000,130133875,945,945,945,945,0
20230801,164900,130133875,945,945,945,945,0
20230801,164800,130133875,945,945,945,945,0
20230801,164700,130133875,945,945,945,945,0
20230801,164600,130133875,945,945,945,945,0
20230801,164500,130133875,945,945,945,945,0
20230801,164400,130133875,945,945,945,945,0
20230801,164300,130133875,945,945,945,945,0
20230801,164200,130133875,945,945,945,945,0
20230801,164100,130133875,945,945,945,945,0
20230801,164000,130133875,945,945,945,945,0
20230801,163900,130133875,945,945,945,945,0
20230801,163800,130133875,945,945,945,945,208
20230801,163700,130133875,945,945,945,945,0
20230801,163600,130133875,945,945,945,945,0
20230801,163500,130133875,945,945,945,945,0
20230801,163400,130133875,945,945,945,945,0
20230801,163300,130133875,945,945,945,945,0
20230801,163200,130133875,945,945,945,945,0
20230801,163100,130133875,945,945,945,945,0
20230801,163000,130133875,945,945,945,945,0
20230801,162900,130133875,945,945,945,945,0
20230801,162800,130133875,945,945,945,945,0
20230801,162700,130133875,945,945,945,945,0
20230801,162600,130133875,945,945,945,945,0
20230801,162500,130133875,945,945,945,945,0
20230801,162400,130133875,945,945,945,945,0
20230801,162300,130133875,945,945,945,945,0
20230801,162200,130133875,945,945,945,945,0
20230801,162100,130133875,945,945,945,945,0
20230801,162000,130133875,945,945,945,945,0
20230801,161900,130133875,945,945,945,945,0
20230801,161800,130133875,945,945,945,945,0
20230801,161700,130133875,945,945,945,945,0
20230801,161600,130133875,945,945,945,945,0
20230801,161500,130133875,945,945,945,945,0
20230801,161400,130133875,945,945,945,945,0
20230801,161300,130133875,945,945,945,945,0
20230801,161200,130133875,945,945,945,945,0
20230801,161100,130133875,945,945,945,945,0
20230801,161000,130133875,945,945,945,945,0
20230801,160900,130133875,945,945,945,945,0
20230801,160800,130133875,945,945,945,945,208
20230801,160700,130133875,945,945,945,945,0
20230801,160600,130133875,945,945,945,945,0
20230801,160500,130133875,945,945,945,945,0
20230801,160400,130133875,945,945,945,945,0
20230801,160300,130133875,945,945,945,945,0
20230801,160200,130133875,945,945,945,945,0
20230801,160100,130133875,945,945,945,945,0
20230801,160000,130133875,945,945,945,945,0
20230801,155900,130133875,945,945,945,945,0
20230801,155800,130133875,945,945,945,945,0
20230801,155700,130133875,945,945,945,945,0
20230801,155600,130133875,945,945,945,945,0
20230801,155500,130133875,945,945,945,945,0
20230801,155400,130133875,945,945,945,945,0
20230801,155300,130133875,945,945,945,945,0
20230801,155200,130133875,945,945,945,945,0
20230801,155100,130133875,945,945,945,945,0
20230801,155000,130133875,945,945,945,945,0
20230801,154900,130133875,945,945,945,945,0
20230801,154800,130133875,945,945,945,945,0
20230801,154700,130133875,945,945,945,945,0
20230801,154600,130133875,945,945,945,945,0
20230801,154500,130133875,945,945,945,945,0
20230801,154400,130133875,945,945,945,945,0
20230801,154300,130133875,945,945,945,945,0
20230801,154200,130133875,945,945,945,945,0
20230801,154100,130133875,945,945,945,945,0
20230801,154000,130133875,945,945,945,945,0
20230801,153900,130133875,945,945,945,945,0
20230801,153800,130133875,945,945,945,945,208
20230801,153700,130133875,945,945,945,945,0
20230801,153600,130133875,945,945,945,945,0
20230801,153500,130133875,945,945,945,945,0
20230801,153400,130133875,945,945,945,945,0
20230801,153300,130133875,945,945,945,945,0
20230801,153200,130133875,945,945,945,945,0
20230801,153100,130133875,945,945,945,945,0
20230801,153000,130133875,945,945,945,945,208
20230801,152900,129937315,945,945,945,945,0
20230801,152800,129937315,945,945,945,945,0
20230801,152700,129937315,945,945,945,945,0
20230801,152600,129937315,945,945,945,945,0
20230801,152500,129937315,945,945,945,945,0
20230801,152400,129937315,945,945,945,945,0
20230801,152300,129937315,945,945,945,945,0
20230801,152200,129937315,945,945,945,945,0
20230801,152100,129937315,945,945,945,945,0
20230801,152000,129937315,945,945,945,945,0
20230801,151900,129937315,945,945,945,945,0
20230801,151800,129937315,945,945,945,945,4
20230801,151700,129933535,945,945,945,945,0
20230801,151600,129933535,945,945,945,945,0
20230801,151500,129933535,945,945,945,945,52
20230801,151400,129884395,944,944,944,944,3
20230801,151300,129881563,944,944,944,944,4
20230801,151200,129877787,944,944,944,944,0
20230801,151100,129877787,944,944,944,944,124
20230801,151000,129760731,945,945,945,945,0
20230801,150900,129760731,945,945,945,945,0
20230801,150800,129760731,945,945,945,945,12
20230801,150700,129749391,945,943,945,943,275
20230801,150600,129489780,945,945,945,945,0
20230801,150500,129489780,945,945,945,945,0
20230801,150400,129489780,945,945,945,945,0
20230801,150300,129489780,945,945,945,945,0
20230801,150200,129489780,945,945,945,945,0
20230801,150100,129489780,945,945,945,945,0
20230801,150000,129489780,945,945,945,945,0
20230801,145900,129489780,945,945,945,945,0
20230801,145800,129489780,945,945,945,945,0
20230801,145700,129489780,945,945,945,945,0
20230801,145600,129489780,945,945,945,945,16
20230801,145500,129474660,945,945,945,945,16
20230801,145400,129459540,945,945,945,945,16
20230801,145300,129444420,945,945,945,945,16
20230801,145200,129429300,945,945,945,945,16
20230801,145100,129414180,945,945,945,945,16
20230801,145000,129399060,945,945,945,945,16
20230801,144900,129383940,946,946,946,946,32
20230801,144800,129353668,946,946,946,946,16
20230801,144700,129338532,946,946,946,946,16
20230801,144600,129323396,946,946,946,946,16
20230801,144500,129308260,946,946,946,946,16
20230801,144400,129293124,946,946,946,946,16
20230801,144300,129277988,946,946,946,946,16
20230801,144200,129262852,946,946,946,946,16
20230801,144100,129247716,946,946,946,946,16
20230801,144000,129232580,946,946,946,946,16
20230801,143900,129217444,946,946,946,946,16
20230801,143800,129202308,946,946,946,946,16
20230801,143700,129187172,946,946,946,946,16
20230801,143600,129172036,946,946,946,946,16
20230801,143500,129156900,947,947,947,947,16
20230801,143400,129141748,947,946,947,946,16
20230801,143300,129126597,946,946,946,946,16
20230801,143200,129111461,946,946,946,946,16
20230801,143100,129096325,946,946,946,946,98
20230801,143000,129003617,946,946,946,946,16
20230801,142900,128988481,946,946,946,946,16
20230801,142800,128973345,946,946,946,946,16
20230801,142700,128958209,946,945,946,945,18
20230801,142600,128941191,945,944,945,944,14
20230801,142500,128927965,944,944,944,944,16
20230801,142400,128912861,943,943,943,943,216
20230801,142300,128709173,942,942,942,942,64
20230801,142200,128648885,941,941,941,941,0
20230801,142100,128648885,941,941,941,941,0
20230801,142000,128648885,941,941,941,941,0
20230801,141900,128648885,941,941,941,941,2600
20230801,141800,126202285,940,940,940,940,0
20230801,141700,126202285,940,940,940,940,0
20230801,141600,126202285,940,940,940,940,0
20230801,141500,126202285,940,940,940,940,0
20230801,141400,126202285,940,940,940,940,0
20230801,141300,126202285,940,940,940,940,0
20230801,141200,126202285,940,940,940,940,0
20230801,141100,126202285,940,940,940,940,0
20230801,141000,126202285,940,940,940,940,2
20230801,140900,126200405,939,939,939,939,0
20230801,140800,126200405,939,939,939,939,0
20230801,140700,126200405,939,939,939,939,0
20230801,140600,126200405,939,939,939,939,0
20230801,140500,126200405,939,939,939,939,0
20230801,140400,126200405,939,939,939,939,861
20230801,140300,125391926,939,939,939,939,16
20230801,140200,125376902,939,939,939,938,48
20230801,140100,125331840,939,939,939,939,400
20230801,140000,124956240,937,937,937,937,0
20230801,135900,124956240,937,939,939,937,1338
20230801,135800,123701823,939,939,939,939,16
20230801,135700,123686799,939,940,940,939,28
20230801,135600,123660491,939,939,939,939,20
20230801,135500,123641711,938,938,938,938,0
20230801,135400,123641711,938,939,939,938,629
20230801,135300,123051693,939,939,939,939,16
20230801,135200,123036669,938,946,946,938,269
20230801,135100,122784064,946,946,946,946,20
20230801,135000,122765144,946,946,946,946,16
20230801,134900,122750008,946,946,946,946,16
20230801,134800,122734872,945,945,945,945,265
20230801,134700,122484447,945,945,945,945,16
20230801,134600,122469327,946,946,946,946,16
20230801,134500,122454191,947,940,947,940,1000
20230801,134400,121507933,938,940,940,938,1565
20230801,134300,120039931,940,940,940,940,16
20230801,134200,120024891,940,940,940,940,16
20230801,134100,120009851,940,940,940,940,16
20230801,134000,119994811,940,940,940,940,16
20230801,133900,119979771,940,940,940,940,26
20230801,133800,119955331,939,940,940,939,23
20230801,133700,119933718,940,940,940,940,16
20230801,133600,119918678,940,940,940,940,16
20230801,133500,119903638,940,940,940,940,16
20230801,133400,119888598,939,940,940,939,19
20230801,133300,119870741,939,940,940,939,23
20230801,133200,119849128,940,940,940,940,16
20230801,133100,119834088,940,940,940,940,16
20230801,133000,119819048,940,940,940,940,16
20230801,132900,119804008,940,940,940,940,16
20230801,132800,119788968,939,940,940,939,23
20230801,132700,119767355,939,939,939,939,2
20230801,132600,119765477,938,940,940,938,130
20230801,132500,119643505,940,940,940,940,16
20230801,132400,119628465,940,940,940,940,16
20230801,132300,119613425,939,940,940,939,1989
20230801,132200,117745738,939,940,940,939,21
20230801,132100,117726003,939,940,940,939,1043
20230801,132000,116746610,940,940,940,940,60
20230801,131900,116690210,940,941,941,940,2768
20230801,131800,114088210,940,940,940,940,0
20230801,131700,114088210,940,940,940,940,0
20230801,131600,114088210,940,940,940,940,0
20230801,131500,114088210,940,940,940,940,0
20230801,131400,114088210,940,941,941,940,348
20230801,131300,113761074,941,942,942,941,47
20230801,131200,113716831,941,943,943,941,2
20230801,131100,113714947,940,940,940,940,0
20230801,131000,113714947,940,943,943,940,19
20230801,130900,113697039,943,943,943,943,16
20230801,130800,113681951,942,942,942,942,16
20230801,130700,113666879,941,942,942,941,796
20230801,130600,112917827,941,941,941,941,236
20230801,130500,112695751,941,941,941,941,47
20230801,130400,112651524,941,941,941,941,16
20230801,130300,112636468,941,941,941,941,116
20230801,130200,112527312,941,943,943,941,1601
20230801,130100,111020739,943,943,943,943,16
20230801,130000,111005651,943,943,943,943,16
20230801,125900,110990563,943,943,943,943,16
20230801,125800,110975475,943,943,943,943,16
20230801,125700,110960387,942,941,942,941,165
20230801,125600,110805106,942,942,942,942,47
20230801,125500,110760832,942,943,943,942,320
20230801,125400,110459376,943,943,943,943,16
20230801,125300,110444288,943,943,943,943,23
20230801,125200,110422599,941,941,941,941,0
20230801,125100,110422599,941,941,941,941,0
20230801,125000,110422599,941,941,941,941,0
20230801,124900,110422599,941,941,941,941,0
20230801,124800,110422599,941,941,941,941,0
20230801,124700,110422599,941,941,941,941,0
20230801,124600,110422599,941,941,941,941,0
20230801,124500,110422599,941,941,941,941,0
20230801,124400,110422599,941,941,941,941,0
20230801,124300,110422599,941,941,941,941,0
20230801,124200,110422599,941,941,941,941,0
20230801,124100,110422599,941,941,941,941,0
20230801,124000,110422599,941,941,941,941,0
20230801,123900,110422599,941,941,941,941,0
20230801,123800,110422599,941,941,941,941,0
20230801,123700,110422599,941,941,941,941,0
20230801,123600,110422599,941,941,941,941,0
20230801,123500,110422599,941,941,941,941,0
20230801,123400,110422599,941,942,943,941,33
20230801,123300,110391515,942,942,942,942,16
20230801,123200,110376443,942,942,942,942,16
20230801,123100,110361371,942,942,942,942,16
20230801,123000,110346299,942,942,942,942,16
20230801,122900,110331227,942,942,942,942,32
20230801,122800,110301083,941,941,941,941,0
20230801,122700,110301083,941,945,945,941,22
20230801,122600,110280317,945,945,945,945,16
20230801,122500,110265197,945,945,945,945,16
20230801,122400,110250077,945,945,945,945,16
20230801,122300,110234957,945,945,945,945,16
20230801,122200,110219837,945,945,945,945,16
20230801,122100,110204717,945,945,945,945,16
20230801,122000,110189597,941,945,945,941,1016
20230801,121900,109233397,945,945,945,945,16
20230801,121800,109218277,945,945,945,945,16
20230801,121700,109203157,944,943,944,943,16
20230801,121600,109188063,943,946,946,943,106
20230801,121500,109088057,946,946,946,946,16
20230801,121400,109072921,946,946,946,946,16
20230801,121300,109057785,946,946,946,946,16
20230801,121200,109042649,946,946,946,946,16
20230801,121100,109027513,946,946,946,946,16
20230801,121000,109012377,946,946,946,946,21
20230801,120900,108992511,946,946,946,946,16
20230801,120800,108977375,946,946,946,946,16
20230801,120700,108962239,946,946,946,946,16
20230801,120600,108947103,946,946,946,946,16
20230801,120500,108931967,946,946,946,946,16
20230801,120400,108916831,946,946,946,946,16
20230801,120300,108901695,946,946,946,946,16
20230801,120200,108886559,946,946,946,946,16
20230801,120100,108871423,946,946,946,946,16
20230801,120000,108856287,947,947,947,947,16
20230801,115900,108841135,946,946,946,946,537
20230801,115800,108333133,946,946,946,946,16
20230801,115700,108317997,946,946,946,946,16
20230801,115600,108302861,946,946,946,946,16
20230801,115500,108287725,946,946,946,946,247
20230801,115400,108054063,946,946,946,946,16
20230801,115300,108038927,946,946,946,946,16
20230801,115200,108023791,946,946,946,946,17
20230801,115100,108007709,946,946,946,946,16
20230801,115000,107992573,946,946,946,946,16
20230801,114900,107977437,946,946,946,946,16
20230801,114800,107962301,946,946,946,946,16
20230801,114700,107947165,946,946,946,946,16
20230801,114600,107932029,946,946,946,946,66
20230801,114500,107869593,946,946,946,946,16
20230801,114400,107854457,945,944,945,944,16
20230801,114300,107839343,944,944,944,944,16
20230801,114200,107824239,944,944,944,944,16
20230801,114100,107809135,944,944,944,944,16
20230801,114000,107794031,944,944,944,944,16
20230801,113900,107778927,944,944,944,944,16
20230801,113800,107763823,944,944,944,944,16
20230801,113700,107748719,944,944,944,944,16
20230801,113600,107733615,944,944,944,944,16
20230801,113500,107718511,944,944,944,944,16
20230801,113400,107703407,944,944,944,944,16
20230801,113300,107688303,947,947,947,947,16
20230801,113200,107673151,947,947,947,947,16
20230801,113100,107657999,946,946,947,946,45
20230801,113000,107615417,946,946,946,946,16
20230801,112900,107600281,946,946,946,946,16
20230801,112800,107585145,946,946,946,946,16
20230801,112700,107570009,946,946,946,946,16
20230801,112600,107554873,946,946,946,946,16
20230801,112500,107539737,946,946,946,946,16
20230801,112400,107524601,946,946,946,946,20
20230801,112300,107505681,946,946,946,946,32
20230801,112200,107475409,942,942,942,942,0
20230801,112100,107475409,942,942,942,942,16
20230801,112000,107460337,941,946,946,941,514
20230801,111900,106976470,945,945,945,945,16
20230801,111800,106961350,944,944,944,944,32
20230801,111700,106931142,943,945,945,943,2000
20230801,111600,105045110,944,944,944,944,0
20230801,111500,105045110,944,948,948,944,116
20230801,111400,104935542,948,948,948,948,16
20230801,111300,104920374,948,948,948,948,16
20230801,111200,104905206,948,948,948,948,17
20230801,111100,104889090,948,948,948,948,16
20230801,111000,104873922,948,948,948,948,22
20230801,110900,104853066,948,948,948,948,16
20230801,110800,104837898,948,948,948,948,16
20230801,110700,104822730,948,948,948,948,16
20230801,110600,104807562,948,948,948,948,27
20230801,110500,104781966,948,947,948,947,413
20230801,110400,104390648,946,946,946,946,1016
20230801,110300,103429512,945,945,945,945,5504
20230801,110200,98228232,944,943,944,943,2855
20230801,110100,95534986,943,942,943,942,10017
20230801,110000,86090191,942,942,942,942,20069
20230801,105900,67185193,942,942,942,942,17
20230801,105800,67169179,942,942,942,942,22
20230801,105700,67148455,942,942,942,942,17
20230801,105600,67132441,942,942,942,942,17
20230801,105500,67116427,942,942,942,942,17
20230801,105400,67100413,942,942,942,942,17
20230801,105300,67084399,942,942,942,942,17
20230801,105200,67068385,941,941,941,941,17
20230801,105100,67052388,940,942,942,940,18
20230801,105000,67035434,942,942,942,942,87
20230801,104900,66953480,942,942,942,942,17
20230801,104800,66937466,942,942,942,942,17
20230801,104700,66921452,942,942,942,942,17
20230801,104600,66905438,941,942,942,941,27
20230801,104500,66880014,941,942,942,941,73
20230801,104400,66811249,942,942,942,942,17
20230801,104300,66795235,942,942,942,942,17
20230801,104200,66779221,943,943,943,943,17
20230801,104100,66763190,943,943,943,943,47
20230801,104000,66718869,943,943,943,943,37
20230801,103900,66683978,943,943,943,943,17
20230801,103800,66667947,942,943,943,942,18
20230801,103700,66650974,943,943,943,943,68
20230801,103600,66586850,943,943,943,943,17
20230801,103500,66570819,943,943,943,943,17
20230801,103400,66554788,943,942,943,942,17
20230801,103300,66538770,942,942,942,942,18
20230801,103200,66521814,942,943,943,942,75
20230801,103100,66451113,943,936,943,936,5051
20230801,103000,61699574,935,935,935,935,10
20230801,102900,61690224,934,934,934,934,0
20230801,102800,61690224,934,934,934,934,0
20230801,102700,61690224,934,934,934,934,0
20230801,102600,61690224,934,934,934,934,0
20230801,102500,61690224,934,934,934,934,0
20230801,102400,61690224,934,936,936,934,18
20230801,102300,61673378,936,936,936,936,17
20230801,102200,61657466,936,936,936,936,17
20230801,102100,61641554,936,936,936,936,17
20230801,102000,61625642,935,935,935,935,17
20230801,101900,61609747,934,936,936,934,19
20230801,101800,61591967,936,936,936,936,17
20230801,101700,61576055,936,936,936,936,17
20230801,101600,61560143,936,936,936,936,17
20230801,101500,61544231,936,936,936,936,17
20230801,101400,61528319,935,935,935,935,17
20230801,101300,61512424,934,937,937,934,791
20230801,101200,60772854,937,937,937,937,49
20230801,101100,60726941,937,937,937,937,17
20230801,101000,60711012,937,937,937,937,22
20230801,100900,60690398,937,937,937,937,17
20230801,100800,60674469,937,937,937,937,49
20230801,100700,60628556,937,939,939,937,31
20230801,100600,60599475,939,939,939,939,17
20230801,100500,60583512,938,938,938,938,34
20230801,100400,60551620,937,937,937,937,0
20230801,100300,60551620,937,937,937,937,147
20230801,100200,60413881,937,937,937,937,17
20230801,100100,60397952,937,937,937,937,17
20230801,100000,60382023,937,937,937,937,17
20230801,095900,60366094,936,937,937,936,207
20230801,095800,60172325,937,937,937,937,17
20230801,095700,60156396,937,937,937,937,17
20230801,095600,60140467,937,937,937,937,17
20230801,095500,60124538,936,939,939,936,9319
20230801,095400,51395400,938,939,939,938,18
20230801,095300,51378499,939,941,941,939,2017
20230801,095200,49484502,940,942,942,940,2607
20230801,095100,47033888,942,942,942,942,17
20230801,095000,47017874,942,943,943,942,29
20230801,094900,46990539,942,942,942,942,17
20230801,094800,46974525,941,943,943,941,2685
20230801,094700,44445303,942,943,943,942,40
20230801,094600,44407606,942,944,944,942,159
20230801,094500,44257794,943,944,944,943,513
20230801,094400,43774018,944,944,944,944,17
20230801,094300,43757970,943,944,944,943,29
20230801,094200,43730606,944,944,944,944,17
20230801,094100,43714558,944,944,944,944,17
20230801,094000,43698510,944,944,944,942,681
20230801,093900,43056970,944,944,944,944,21
20230801,093800,43037146,944,944,944,944,17
20230801,093700,43021098,944,944,944,944,17
20230801,093600,43005050,944,944,944,944,17
20230801,093500,42989002,944,944,944,944,17
20230801,093400,42972954,944,944,944,944,17
20230801,093300,42956906,944,944,944,944,17
20230801,093200,42940858,944,944,944,944,17
20230801,093100,42924810,944,944,944,944,18
20230801,093000,42907818,943,943,943,943,17
20230801,092900,42891787,942,944,944,942,18
20230801,092800,42874797,944,944,944,944,17
20230801,092700,42858749,943,944,944,943,988
20230801,092600,41927048,945,945,945,945,17
20230801,092500,41910983,945,945,945,945,85
20230801,092400,41830658,945,945,945,945,376
20230801,092300,41475338,945,945,945,945,17
20230801,092200,41459273,946,946,946,946,17
20230801,092100,41443191,946,946,946,946,2768
20230801,092000,38824663,946,946,946,946,17
20230801,091900,38808581,946,945,946,945,1654
20230801,091800,37244493,944,942,944,942,11800
20230801,091700,26119500,941,942,942,941,20
20230801,091600,26100663,943,943,943,943,17
20230801,091500,26084632,943,942,943,942,10604
20230801,091400,16085692,936,936,936,936,0
20230801,091300,16085692,936,936,936,936,0
20230801,091200,16085692,936,936,936,936,0
20230801,091100,16085692,936,937,937,936,965
20230801,091000,15182430,937,937,937,937,17
20230801,090900,15166501,936,937,937,936,29
20230801,090800,15139340,937,936,937,936,18
20230801,090700,15122477,936,943,943,936,567
20230801,090600,14591146,943,943,943,943,17
20230801,090500,14575115,943,943,943,943,34
20230801,090400,14543053,943,943,943,943,17
20230801,090300,14527022,943,943,943,943,17
20230801,090200,14510991,944,944,944,944,17
20230801,090100,14494943,944,940,944,935,1555
20230801,090000,13033223,939,943,949,939,13821