KissMeData/030350/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190600,443955869,557,557,557,557,34573
20230801,190500,443955869,557,557,557,557,0
20230801,190400,443955869,557,557,557,557,0
20230801,190300,443955869,557,557,557,557,0
20230801,190200,443955869,557,557,557,557,0
20230801,190100,443955869,557,557,557,557,0
20230801,190000,443955869,557,557,557,557,0
20230801,185900,443955869,557,557,557,557,0
20230801,185800,443955869,557,557,557,557,0
20230801,185700,443955869,557,557,557,557,0
20230801,185600,443955869,557,557,557,557,0
20230801,185500,443955869,557,557,557,557,0
20230801,185400,443955869,557,557,557,557,0
20230801,185300,443955869,557,557,557,557,0
20230801,185200,443955869,557,557,557,557,0
20230801,185100,443955869,557,557,557,557,0
20230801,185000,443955869,557,557,557,557,0
20230801,184900,443955869,557,557,557,557,0
20230801,184800,443955869,557,557,557,557,0
20230801,184700,443955869,557,557,557,557,0
20230801,184600,443955869,557,557,557,557,0
20230801,184500,443955869,557,557,557,557,0
20230801,184400,443955869,557,557,557,557,0
20230801,184300,443955869,557,557,557,557,0
20230801,184200,443955869,557,557,557,557,0
20230801,184100,443955869,557,557,557,557,0
20230801,184000,443955869,557,557,557,557,0
20230801,183900,443955869,557,557,557,557,0
20230801,183800,443955869,557,557,557,557,0
20230801,183700,443955869,557,557,557,557,0
20230801,183600,443955869,557,557,557,557,34573
20230801,183500,443955869,557,557,557,557,0
20230801,183400,443955869,557,557,557,557,0
20230801,183300,443955869,557,557,557,557,0
20230801,183200,443955869,557,557,557,557,0
20230801,183100,443955869,557,557,557,557,0
20230801,183000,443955869,557,557,557,557,0
20230801,182900,443955869,557,557,557,557,0
20230801,182800,443955869,557,557,557,557,0
20230801,182700,443955869,557,557,557,557,0
20230801,182600,443955869,557,557,557,557,0
20230801,182500,443955869,557,557,557,557,0
20230801,182400,443955869,557,557,557,557,0
20230801,182300,443955869,557,557,557,557,0
20230801,182200,443955869,557,557,557,557,0
20230801,182100,443955869,557,557,557,557,0
20230801,182000,443955869,557,557,557,557,0
20230801,181900,443955869,557,557,557,557,0
20230801,181800,443955869,557,557,557,557,0
20230801,181700,443955869,557,557,557,557,0
20230801,181600,443955869,557,557,557,557,0
20230801,181500,443955869,557,557,557,557,0
20230801,181400,443955869,557,557,557,557,0
20230801,181300,443955869,557,557,557,557,0
20230801,181200,443955869,557,557,557,557,0
20230801,181100,443955869,557,557,557,557,0
20230801,181000,443955869,557,557,557,557,0
20230801,180900,443955869,557,557,557,557,0
20230801,180800,443955869,557,557,557,557,0
20230801,180700,443955869,557,557,557,557,0
20230801,180600,443955869,557,557,557,557,34573
20230801,180500,443955869,557,557,557,557,0
20230801,180400,443955869,557,557,557,557,0
20230801,180300,443955869,557,557,557,557,0
20230801,180200,443955869,557,557,557,557,0
20230801,180100,443955869,557,557,557,557,0
20230801,180000,443955869,557,557,557,557,0
20230801,175900,443955869,557,557,557,557,0
20230801,175800,443955869,557,557,557,557,0
20230801,175700,443955869,557,557,557,557,0
20230801,175600,443955869,557,557,557,557,0
20230801,175500,443955869,557,557,557,557,0
20230801,175400,443955869,557,557,557,557,0
20230801,175300,443955869,557,557,557,557,0
20230801,175200,443955869,557,557,557,557,0
20230801,175100,443955869,557,557,557,557,0
20230801,175000,443955869,557,557,557,557,0
20230801,174900,443955869,557,557,557,557,0
20230801,174800,443955869,557,557,557,557,0
20230801,174700,443955869,557,557,557,557,0
20230801,174600,443955869,557,557,557,557,0
20230801,174500,443955869,557,557,557,557,0
20230801,174400,443955869,557,557,557,557,0
20230801,174300,443955869,557,557,557,557,0
20230801,174200,443955869,557,557,557,557,0
20230801,174100,443955869,557,557,557,557,0
20230801,174000,443955869,557,557,557,557,0
20230801,173900,443955869,557,557,557,557,0
20230801,173800,443955869,557,557,557,557,0
20230801,173700,443955869,557,557,557,557,0
20230801,173600,443955869,557,557,557,557,34573
20230801,173500,443955869,557,557,557,557,0
20230801,173400,443955869,557,557,557,557,0
20230801,173300,443955869,557,557,557,557,0
20230801,173200,443955869,557,557,557,557,0
20230801,173100,443955869,557,557,557,557,0
20230801,173000,443955869,557,557,557,557,0
20230801,172900,443955869,557,557,557,557,0
20230801,172800,443955869,557,557,557,557,0
20230801,172700,443955869,557,557,557,557,0
20230801,172600,443955869,557,557,557,557,0
20230801,172500,443955869,557,557,557,557,0
20230801,172400,443955869,557,557,557,557,0
20230801,172300,443955869,557,557,557,557,0
20230801,172200,443955869,557,557,557,557,0
20230801,172100,443955869,557,557,557,557,0
20230801,172000,443955869,557,557,557,557,0
20230801,171900,443955869,557,557,557,557,0
20230801,171800,443955869,557,557,557,557,0
20230801,171700,443955869,557,557,557,557,0
20230801,171600,443955869,557,557,557,557,0
20230801,171500,443955869,557,557,557,557,0
20230801,171400,443955869,557,557,557,557,0
20230801,171300,443955869,557,557,557,557,0
20230801,171200,443955869,557,557,557,557,0
20230801,171100,443955869,557,557,557,557,0
20230801,171000,443955869,557,557,557,557,0
20230801,170900,443955869,557,557,557,557,0
20230801,170800,443955869,557,557,557,557,0
20230801,170700,443955869,557,557,557,557,0
20230801,170600,443955869,557,557,557,557,34573
20230801,170500,443955869,557,557,557,557,0
20230801,170400,443955869,557,557,557,557,0
20230801,170300,443955869,557,557,557,557,0
20230801,170200,443955869,557,557,557,557,0
20230801,170100,443955869,557,557,557,557,0
20230801,170000,443955869,557,557,557,557,0
20230801,165900,443955869,557,557,557,557,0
20230801,165800,443955869,557,557,557,557,0
20230801,165700,443955869,557,557,557,557,0
20230801,165600,443955869,557,557,557,557,0
20230801,165500,443955869,557,557,557,557,0
20230801,165400,443955869,557,557,557,557,0
20230801,165300,443955869,557,557,557,557,0
20230801,165200,443955869,557,557,557,557,0
20230801,165100,443955869,557,557,557,557,0
20230801,165000,443955869,557,557,557,557,0
20230801,164900,443955869,557,557,557,557,0
20230801,164800,443955869,557,557,557,557,0
20230801,164700,443955869,557,557,557,557,0
20230801,164600,443955869,557,557,557,557,0
20230801,164500,443955869,557,557,557,557,0
20230801,164400,443955869,557,557,557,557,0
20230801,164300,443955869,557,557,557,557,0
20230801,164200,443955869,557,557,557,557,0
20230801,164100,443955869,557,557,557,557,0
20230801,164000,443955869,557,557,557,557,0
20230801,163900,443955869,557,557,557,557,0
20230801,163800,443955869,557,557,557,557,0
20230801,163700,443955869,557,557,557,557,0
20230801,163600,443955869,557,557,557,557,34573
20230801,163500,443955869,557,557,557,557,0
20230801,163400,443955869,557,557,557,557,0
20230801,163300,443955869,557,557,557,557,0
20230801,163200,443955869,557,557,557,557,0
20230801,163100,443955869,557,557,557,557,0
20230801,163000,443955869,557,557,557,557,0
20230801,162900,443955869,557,557,557,557,0
20230801,162800,443955869,557,557,557,557,0
20230801,162700,443955869,557,557,557,557,0
20230801,162600,443955869,557,557,557,557,0
20230801,162500,443955869,557,557,557,557,0
20230801,162400,443955869,557,557,557,557,0
20230801,162300,443955869,557,557,557,557,0
20230801,162200,443955869,557,557,557,557,0
20230801,162100,443955869,557,557,557,557,0
20230801,162000,443955869,557,557,557,557,0
20230801,161900,443955869,557,557,557,557,0
20230801,161800,443955869,557,557,557,557,0
20230801,161700,443955869,557,557,557,557,0
20230801,161600,443955869,557,557,557,557,0
20230801,161500,443955869,557,557,557,557,0
20230801,161400,443955869,557,557,557,557,0
20230801,161300,443955869,557,557,557,557,0
20230801,161200,443955869,557,557,557,557,0
20230801,161100,443955869,557,557,557,557,0
20230801,161000,443955869,557,557,557,557,0
20230801,160900,443955869,557,557,557,557,0
20230801,160800,443955869,557,557,557,557,0
20230801,160700,443955869,557,557,557,557,0
20230801,160600,443955869,557,557,557,557,34573
20230801,160500,443955869,557,557,557,557,0
20230801,160400,443955869,557,557,557,557,0
20230801,160300,443955869,557,557,557,557,0
20230801,160200,443955869,557,557,557,557,0
20230801,160100,443955869,557,557,557,557,0
20230801,160000,443955869,557,557,557,557,0
20230801,155900,443955869,557,557,557,557,0
20230801,155800,443955869,557,557,557,557,0
20230801,155700,443955869,557,557,557,557,0
20230801,155600,443955869,557,557,557,557,0
20230801,155500,443955869,557,557,557,557,0
20230801,155400,443955869,557,557,557,557,0
20230801,155300,443955869,557,557,557,557,0
20230801,155200,443955869,557,557,557,557,0
20230801,155100,443955869,557,557,557,557,0
20230801,155000,443955869,557,557,557,557,0
20230801,154900,443955869,557,557,557,557,0
20230801,154800,443955869,557,557,557,557,0
20230801,154700,443955869,557,557,557,557,0
20230801,154600,443955869,557,557,557,557,0
20230801,154500,443955869,557,557,557,557,0
20230801,154400,443955869,557,557,557,557,0
20230801,154300,443955869,557,557,557,557,0
20230801,154200,443955869,557,557,557,557,0
20230801,154100,443955869,557,557,557,557,0
20230801,154000,443955869,557,557,557,557,0
20230801,153900,443955869,557,557,557,557,0
20230801,153800,443955869,557,557,557,557,0
20230801,153700,443955869,557,557,557,557,0
20230801,153600,443955869,557,557,557,557,34573
20230801,153500,443955869,557,557,557,557,0
20230801,153400,443955869,557,557,557,557,0
20230801,153300,443955869,557,557,557,557,0
20230801,153200,443955869,557,557,557,557,0
20230801,153100,443955869,557,557,557,557,0
20230801,153000,443955869,557,557,557,557,34573
20230801,152900,424698708,555,555,555,555,0
20230801,152800,424698708,555,555,555,555,0
20230801,152700,424698708,555,555,555,555,0
20230801,152600,424698708,555,555,555,555,0
20230801,152500,424698708,555,555,555,555,0
20230801,152400,424698708,555,555,555,555,0
20230801,152300,424698708,555,555,555,555,0
20230801,152200,424698708,555,555,555,555,0
20230801,152100,424698708,555,555,555,555,0
20230801,152000,424698708,555,555,555,555,0
20230801,151900,424698708,555,554,556,554,2330
20230801,151800,423406901,554,556,556,554,6114
20230801,151700,420008758,556,553,556,552,26125
20230801,151600,405501821,553,553,554,552,2647
20230801,151500,404036390,553,554,555,552,650
20230801,151400,403676584,555,554,555,554,1187
20230801,151300,403018969,554,554,555,553,9844
20230801,151200,397564858,554,553,554,553,2291
20230801,151100,396297885,550,550,553,550,455
20230801,151000,396047632,549,552,554,549,1076
20230801,150900,395454938,554,554,556,554,1967
20230801,150800,394364215,554,552,556,552,4706
20230801,150700,391754290,553,554,554,552,1238
20230801,150600,391070617,554,557,557,553,4168
20230801,150500,388755771,554,552,557,552,12558
20230801,150400,381780634,551,549,552,548,4449
20230801,150300,379329757,549,548,549,548,2120
20230801,150200,378167996,547,548,548,547,3793
20230801,150100,376090653,548,548,548,548,400
20230801,150000,375871453,548,548,549,547,2542
20230801,145900,374478964,548,550,550,548,1228
20230801,145800,373806011,551,550,551,550,15207
20230801,145700,365441886,550,549,550,549,5994
20230801,145600,362146186,550,550,551,543,4834
20230801,145500,359504939,545,549,549,545,751
20230801,145400,359093396,549,555,555,549,2117
20230801,145300,357924566,555,550,555,549,53565
20230801,145200,328247863,546,550,552,546,16357
20230801,145100,319239247,550,541,550,541,10433
20230801,145000,313517279,542,542,543,542,1700
20230801,144900,312594629,541,545,545,541,13256
20230801,144800,305387270,545,549,550,544,25211
20230801,144700,291541390,549,533,549,533,62611
20230801,144600,257709086,533,533,533,533,99
20230801,144500,257656319,533,533,533,533,32
20230801,144400,257639263,533,533,533,533,0
20230801,144300,257639263,533,533,533,533,557
20230801,144200,257342382,533,533,533,533,0
20230801,144100,257342382,533,533,533,533,0
20230801,144000,257342382,533,533,533,533,347
20230801,143900,257157431,534,534,534,534,0
20230801,143800,257157431,534,534,534,534,15
20230801,143700,257149421,534,534,534,534,82
20230801,143600,257105633,533,533,533,533,50
20230801,143500,257078983,533,533,533,533,0
20230801,143400,257078983,533,533,535,533,1011
20230801,143300,256540100,534,534,534,534,592
20230801,143200,256223972,534,533,534,533,1451
20230801,143100,255449139,533,533,533,533,1970
20230801,143000,254399129,533,533,533,533,4586
20230801,142900,251954791,533,533,533,533,1062
20230801,142800,251388745,533,533,533,533,3323
20230801,142700,249617586,532,532,532,532,0
20230801,142600,249617586,532,532,532,532,215
20230801,142500,249503206,533,533,533,533,677
20230801,142400,249142365,533,533,533,533,1373
20230801,142300,248410556,532,532,532,532,12
20230801,142200,248404172,533,533,533,533,834
20230801,142100,247959650,533,533,533,533,0
20230801,142000,247959650,533,534,534,533,282
20230801,141900,247809112,534,534,534,534,0
20230801,141800,247809112,534,533,534,533,291
20230801,141700,247653729,534,533,534,533,300
20230801,141600,247493629,534,534,534,534,0
20230801,141500,247493629,534,534,534,534,326
20230801,141400,247319545,532,532,532,532,312
20230801,141300,247153561,532,534,534,532,1973
20230801,141200,246102816,533,533,533,533,1000
20230801,141100,245569816,534,534,534,534,1
20230801,141000,245569282,534,535,535,534,2399
20230801,140900,244286816,535,535,535,534,2023
20230801,140800,243206333,534,532,534,532,4813
20230801,140700,240637609,532,533,533,532,7405
20230801,140600,236697744,533,533,533,533,1143
20230801,140500,236088525,533,532,533,532,410
20230801,140400,235870005,532,532,532,532,2500
20230801,140300,234540005,532,532,532,532,0
20230801,140200,234540005,532,532,532,532,15
20230801,140100,234532025,533,533,533,533,269
20230801,140000,234388648,533,533,533,533,200
20230801,135900,234282048,532,532,532,532,0
20230801,135800,234282048,532,532,532,532,0
20230801,135700,234282048,532,532,532,532,840
20230801,135600,233835168,531,531,531,531,450
20230801,135500,233596218,531,532,532,531,851
20230801,135400,233143497,531,531,531,530,561
20230801,135300,232845667,531,530,531,530,2154
20230801,135200,231703877,530,530,530,530,5
20230801,135100,231701227,530,530,530,530,11
20230801,135000,231695397,528,527,528,527,259
20230801,134900,231558804,528,528,528,528,196
20230801,134800,231455316,528,527,528,527,28
20230801,134700,231440558,527,528,528,527,415
20230801,134600,231221792,529,529,530,529,113
20230801,134500,231161904,530,530,530,529,4196
20230801,134400,228938095,531,531,531,531,1442
20230801,134300,228172393,531,531,531,531,1
20230801,134200,228171862,530,527,530,525,3538
20230801,134100,226306350,527,527,527,527,0
20230801,134000,226306350,527,528,528,527,133
20230801,133900,226236127,528,529,529,528,144
20230801,133800,226159956,531,531,531,531,0
20230801,133700,226159956,531,531,531,531,0
20230801,133600,226159956,531,531,531,531,91
20230801,133500,226111635,531,531,531,531,0
20230801,133400,226111635,531,531,531,531,151
20230801,133300,226031454,528,528,528,528,4000
20230801,133200,223919454,527,527,527,527,0
20230801,133100,223919454,527,527,527,527,24
20230801,133000,223906806,527,527,527,527,1
20230801,132900,223906279,524,526,526,524,14556
20230801,132800,216270906,526,526,527,526,1165
20230801,132700,215658096,526,527,527,526,1043
20230801,132600,215109168,527,527,527,527,1221
20230801,132500,214465701,528,528,528,528,0
20230801,132400,214465701,528,528,528,528,0
20230801,132300,214465701,528,528,528,528,193
20230801,132200,214363797,527,529,529,527,350
20230801,132100,214178836,528,528,528,528,72
20230801,132000,214140820,529,529,529,529,398
20230801,131900,213930278,529,531,531,529,2310
20230801,131800,212708019,531,529,531,529,402
20230801,131700,212495358,529,529,529,529,200
20230801,131600,212389558,530,530,530,530,0
20230801,131500,212389558,530,530,530,530,2688
20230801,131400,210964918,531,531,531,531,10
20230801,131300,210959608,529,529,529,529,1
20230801,131200,210959079,531,531,531,530,3371
20230801,131100,209170380,532,530,532,530,183
20230801,131000,209073382,529,530,530,529,421
20230801,130900,208850573,530,530,530,530,246
20230801,130800,208720193,529,530,530,529,441
20230801,130700,208486473,529,528,529,528,2116
20230801,130600,207368203,528,529,529,528,5480
20230801,130500,204469285,529,529,529,529,1
20230801,130400,204468756,529,530,530,529,931
20230801,130300,203975626,530,532,532,530,1533
20230801,130200,203163030,531,532,532,531,89
20230801,130100,203115736,531,531,531,531,2500
20230801,130000,201788236,532,532,532,532,60
20230801,125900,201756316,532,533,533,532,502
20230801,125800,201489238,533,533,533,533,126
20230801,125700,201422080,533,534,534,533,456
20230801,125600,201178859,535,535,535,535,1228
20230801,125500,200521879,535,534,535,534,103
20230801,125400,200466876,536,537,537,536,303
20230801,125300,200304266,537,535,540,535,202
20230801,125200,200195494,540,533,540,533,1925
20230801,125100,199165544,533,535,535,533,4376
20230801,125000,196832839,535,538,538,535,2383
20230801,124900,195552683,539,541,541,539,2788
20230801,124800,194049859,541,541,541,541,1121
20230801,124700,193443398,541,541,541,541,220
20230801,124600,193324378,541,541,541,541,4
20230801,124500,193322214,541,541,541,539,103
20230801,124400,193266577,541,541,541,540,288
20230801,124300,193110869,542,540,543,540,10430
20230801,124200,187475400,540,539,540,539,4789
20230801,124100,184892323,539,537,539,537,2866
20230801,124000,183348691,537,537,537,537,621
20230801,123900,183015214,537,538,538,537,3651
20230801,123800,181054483,537,536,537,535,3434
20230801,123700,179210840,536,536,536,535,494
20230801,123600,178946459,535,540,540,535,369
20230801,123500,178748113,540,541,541,540,9169
20230801,123400,173795898,541,542,542,541,1510
20230801,123300,172978947,542,544,544,541,1471
20230801,123200,172183067,544,538,544,538,9191
20230801,123100,167196213,537,532,537,532,1153
20230801,123000,166579225,532,530,532,530,707
20230801,122900,166203501,530,532,532,530,2145
20230801,122800,165064641,532,535,535,532,832
20230801,122700,164621361,535,533,535,533,164
20230801,122600,164533927,535,537,537,532,678
20230801,122500,164172718,538,538,538,538,34
20230801,122400,164154426,538,533,538,533,1336
20230801,122300,163436918,533,533,533,533,66
20230801,122200,163401740,533,541,546,532,8212
20230801,122100,158963618,541,538,543,536,18122
20230801,122000,149202656,537,536,538,536,8531
20230801,121900,144623371,536,532,536,532,7423
20230801,121800,140656773,531,531,532,531,239
20230801,121700,140529741,530,530,530,530,199
20230801,121600,140424271,532,529,532,529,7651
20230801,121500,136365606,529,527,529,527,2220
20230801,121400,135193218,527,529,529,527,1272
20230801,121300,134521271,530,527,530,527,11
20230801,121200,134515471,527,528,528,527,2459
20230801,121100,133218606,529,529,529,529,326
20230801,121000,133046152,529,529,529,529,17
20230801,120900,133037159,529,530,531,529,3858
20230801,120800,130993315,529,529,529,529,12
20230801,120700,130986967,529,529,530,528,6513
20230801,120600,127537470,528,528,528,527,2491
20230801,120500,126222695,528,529,529,528,5608
20230801,120400,123261544,529,527,529,527,1143
20230801,120300,122657901,527,526,527,526,1881
20230801,120200,121666674,526,527,527,526,2835
20230801,120100,120173230,527,527,527,527,200
20230801,120000,120067830,527,526,527,526,335
20230801,115900,119891590,525,525,525,525,0
20230801,115800,119891590,525,526,526,525,260
20230801,115700,119754895,527,527,527,526,3689
20230801,115600,117811292,526,526,527,526,17
20230801,115500,117802344,526,525,527,525,5394
20230801,115400,114965272,525,524,525,524,171
20230801,115300,114875549,522,522,522,522,0
20230801,115200,114875549,522,523,523,522,958
20230801,115100,114374565,522,522,522,521,13
20230801,115000,114367780,522,522,523,522,318
20230801,114900,114201692,521,523,523,521,1403
20230801,114800,113469285,523,525,525,523,4180
20230801,114700,111278984,525,525,525,525,50
20230801,114600,111252734,526,526,526,526,11
20230801,114500,111246948,526,526,526,526,1600
20230801,114400,110405348,526,525,526,524,2453
20230801,114300,109118634,527,523,527,523,30482
20230801,114200,93099363,522,522,522,522,350
20230801,114100,92916663,522,522,522,522,134
20230801,114000,92846715,522,522,522,522,46
20230801,113900,92822703,523,517,524,517,22562
20230801,113800,81112496,516,516,516,516,1
20230801,113700,81111980,517,517,517,517,32
20230801,113600,81095436,517,517,517,517,78
20230801,113500,81055110,517,517,517,517,1010
20230801,113400,80532940,517,517,517,517,167
20230801,113300,80446601,517,517,517,517,32
20230801,113200,80430057,516,516,516,516,398
20230801,113100,80224689,516,516,516,516,60
20230801,113000,80193729,516,516,516,516,76
20230801,112900,80154513,516,516,516,516,0
20230801,112800,80154513,516,516,516,516,0
20230801,112700,80154513,516,516,516,516,0
20230801,112600,80154513,516,516,516,516,144
20230801,112500,80080209,518,518,518,518,0
20230801,112400,80080209,518,518,518,518,500
20230801,112300,79821209,518,518,518,518,0
20230801,112200,79821209,518,517,518,517,312
20230801,112100,79659594,516,516,516,516,1
20230801,112000,79659078,514,514,514,514,15
20230801,111900,79651368,513,515,515,513,853
20230801,111800,79213200,515,515,515,515,3
20230801,111700,79211655,516,516,516,516,187
20230801,111600,79115163,518,518,518,518,0
20230801,111500,79115163,518,518,518,518,1
20230801,111400,79114645,517,517,517,517,1
20230801,111300,79114128,514,514,514,514,96
20230801,111200,79064784,514,514,514,514,201
20230801,111100,78961470,514,514,514,514,255
20230801,111000,78830400,514,514,514,514,0
20230801,110900,78830400,514,514,514,514,300
20230801,110800,78676200,515,515,515,515,20
20230801,110700,78665900,515,515,515,515,1379
20230801,110600,77955715,515,516,516,515,1442
20230801,110500,77213070,516,517,517,516,3479
20230801,110400,75417291,517,517,517,517,50
20230801,110300,75391441,518,518,518,518,63
20230801,110200,75358807,517,517,517,517,1735
20230801,110100,74461812,516,516,517,516,210
20230801,110000,74353247,517,517,517,517,302
20230801,105900,74197113,517,517,517,517,555
20230801,105800,73910178,517,517,517,517,190
20230801,105700,73811948,517,517,517,517,6300
20230801,105600,70554848,516,516,516,516,1
20230801,105500,70554332,514,514,514,514,10
20230801,105400,70549192,513,516,516,513,3450
20230801,105300,68775909,516,516,516,516,150
20230801,105200,68698509,516,516,516,516,0
20230801,105100,68698509,516,516,516,516,0
20230801,105000,68698509,516,516,516,516,1873
20230801,104900,67732041,516,516,516,516,169
20230801,104800,67644837,516,516,516,516,1
20230801,104700,67644321,516,516,516,516,790
20230801,104600,67236681,516,516,516,516,534
20230801,104500,66961137,516,516,516,516,567
20230801,104400,66668565,516,516,516,516,0
20230801,104300,66668565,516,516,516,516,62
20230801,104200,66636573,513,513,513,513,0
20230801,104100,66636573,513,513,513,513,0
20230801,104000,66636573,513,513,513,513,457
20230801,103900,66402132,513,513,513,513,342
20230801,103800,66226686,513,513,513,513,330
20230801,103700,66057396,513,514,514,513,6677
20230801,103600,62628695,514,514,514,514,0
20230801,103500,62628695,514,514,514,511,5010
20230801,103400,60061203,516,514,516,514,33
20230801,103300,60044177,514,514,514,514,0
20230801,103200,60044177,514,514,514,514,50
20230801,103100,60018477,513,513,513,513,328
20230801,103000,59850213,513,513,513,513,2815
20230801,102900,58406118,513,515,515,513,560
20230801,102800,58118820,513,516,516,513,1389
20230801,102700,57403737,516,515,516,515,2113
20230801,102600,56315429,516,516,516,516,500
20230801,102500,56057429,517,517,517,517,20
20230801,102400,56047089,517,515,517,515,231
20230801,102300,55928064,513,516,516,513,3070
20230801,102200,54352030,516,518,518,516,2012
20230801,102100,53313814,518,518,518,516,1195
20230801,102000,52694840,518,518,518,518,32
20230801,101900,52678264,518,518,518,518,2079
20230801,101800,51601342,517,516,517,516,6375
20230801,101700,48307008,515,516,516,515,1402
20230801,101600,47584426,516,516,516,516,113
20230801,101500,47526118,515,517,517,515,1657
20230801,101400,46671095,516,516,516,516,101
20230801,101300,46618979,517,517,517,517,220
20230801,101200,46505239,516,515,516,515,2810
20230801,101100,45056079,515,515,515,515,4630
20230801,101000,42671629,515,515,515,515,232
20230801,100900,42552149,515,514,515,514,4515
20230801,100800,40231434,512,512,512,512,982
20230801,100700,39728650,514,513,514,512,3372
20230801,100600,38001609,513,514,514,513,2565
20230801,100500,36685686,514,514,514,514,868
20230801,100400,36239534,514,514,514,514,11
20230801,100300,36233880,514,514,514,514,289
20230801,100200,36085334,514,514,514,514,85
20230801,100100,36041644,514,514,514,514,1121
20230801,100000,35465450,514,513,514,513,147
20230801,095900,35390029,514,513,514,513,4247
20230801,095800,33211219,511,511,511,511,0
20230801,095700,33211219,511,512,513,511,1857
20230801,095600,32260295,512,512,512,512,0
20230801,095500,32260295,512,512,512,512,32
20230801,095400,32243911,512,512,512,512,1273
20230801,095300,31592135,512,512,512,512,0
20230801,095200,31592135,512,512,512,512,32
20230801,095100,31575751,512,512,512,512,74
20230801,095000,31537863,512,512,512,512,97
20230801,094900,31488199,509,510,510,509,1861
20230801,094800,30539672,510,512,512,510,748
20230801,094700,30157433,512,512,512,512,182
20230801,094600,30064249,512,512,512,512,109
20230801,094500,30008441,512,512,512,512,715
20230801,094400,29642361,512,512,512,512,146
20230801,094300,29567609,512,513,513,512,659
20230801,094200,29230179,513,514,514,513,1717
20230801,094100,28349298,514,514,514,514,194
20230801,094000,28249582,514,513,514,513,682
20230801,093900,27899681,512,513,513,512,2661
20230801,093800,26537225,513,514,514,513,341
20230801,093700,26362280,514,514,514,514,54
20230801,093600,26334524,514,514,515,514,680
20230801,093500,25984378,515,515,515,515,2
20230801,093400,25983348,515,514,515,514,915
20230801,093300,25513037,515,515,515,515,155
20230801,093200,25433212,516,516,516,516,8
20230801,093100,25429084,516,516,516,516,696
20230801,093000,25069948,515,514,515,514,1357
20230801,092900,24371193,513,513,513,513,613
20230801,092800,24056724,511,512,512,511,179
20230801,092700,23965243,513,513,513,513,0
20230801,092600,23965243,513,509,513,509,1331
20230801,092500,23285306,509,509,509,509,435
20230801,092400,23063891,511,511,511,511,16
20230801,092300,23055715,510,508,511,508,837
20230801,092200,22630177,508,508,508,508,0
20230801,092100,22630177,508,508,508,508,0
20230801,092000,22630177,508,508,510,508,2203
20230801,091900,21511051,511,511,511,511,0
20230801,091800,21511051,511,511,511,511,161
20230801,091700,21428780,512,513,513,511,133
20230801,091600,21360657,513,513,513,513,40
20230801,091500,21340137,513,513,513,513,631
20230801,091400,21016434,513,513,513,508,155
20230801,091300,20937496,507,513,513,507,4221
20230801,091200,18780763,513,513,513,513,64
20230801,091100,18747931,515,515,515,515,872
20230801,091000,18298851,513,516,516,513,1346
20230801,090900,17604345,516,516,516,516,0
20230801,090800,17604345,516,513,517,513,10981
20230801,090700,11931729,517,516,517,516,1664
20230801,090600,11072733,516,515,516,515,5301
20230801,090500,8340897,514,513,514,513,3512
20230801,090400,6537856,514,511,515,511,1807
20230801,090300,5607786,515,511,516,511,2223
20230801,090200,4461265,511,510,518,510,4272
20230801,090100,2274285,510,510,510,510,466
20230801,090000,2036625,510,507,510,507,4017