KissMeData/038530/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191300,335445258,383,383,383,383,6195
20230802,191200,335445258,383,383,383,383,0
20230802,191100,335445258,383,383,383,383,0
20230802,191000,335445258,383,383,383,383,0
20230802,190900,335445258,383,383,383,383,0
20230802,190800,335445258,383,383,383,383,0
20230802,190700,335445258,383,383,383,383,0
20230802,190600,335445258,383,383,383,383,0
20230802,190500,335445258,383,383,383,383,0
20230802,190400,335445258,383,383,383,383,0
20230802,190300,335445258,383,383,383,383,0
20230802,190200,335445258,383,383,383,383,0
20230802,190100,335445258,383,383,383,383,0
20230802,190000,335445258,383,383,383,383,0
20230802,185900,335445258,383,383,383,383,0
20230802,185800,335445258,383,383,383,383,0
20230802,185700,335445258,383,383,383,383,0
20230802,185600,335445258,383,383,383,383,0
20230802,185500,335445258,383,383,383,383,0
20230802,185400,335445258,383,383,383,383,0
20230802,185300,335445258,383,383,383,383,0
20230802,185200,335445258,383,383,383,383,0
20230802,185100,335445258,383,383,383,383,0
20230802,185000,335445258,383,383,383,383,0
20230802,184900,335445258,383,383,383,383,0
20230802,184800,335445258,383,383,383,383,0
20230802,184700,335445258,383,383,383,383,0
20230802,184600,335445258,383,383,383,383,0
20230802,184500,335445258,383,383,383,383,0
20230802,184400,335445258,383,383,383,383,0
20230802,184300,335445258,383,383,383,383,6195
20230802,184200,335445258,383,383,383,383,0
20230802,184100,335445258,383,383,383,383,0
20230802,184000,335445258,383,383,383,383,0
20230802,183900,335445258,383,383,383,383,0
20230802,183800,335445258,383,383,383,383,0
20230802,183700,335445258,383,383,383,383,0
20230802,183600,335445258,383,383,383,383,0
20230802,183500,335445258,383,383,383,383,0
20230802,183400,335445258,383,383,383,383,0
20230802,183300,335445258,383,383,383,383,0
20230802,183200,335445258,383,383,383,383,0
20230802,183100,335445258,383,383,383,383,0
20230802,183000,335445258,383,383,383,383,0
20230802,182900,335445258,383,383,383,383,0
20230802,182800,335445258,383,383,383,383,0
20230802,182700,335445258,383,383,383,383,0
20230802,182600,335445258,383,383,383,383,0
20230802,182500,335445258,383,383,383,383,0
20230802,182400,335445258,383,383,383,383,0
20230802,182300,335445258,383,383,383,383,0
20230802,182200,335445258,383,383,383,383,0
20230802,182100,335445258,383,383,383,383,0
20230802,182000,335445258,383,383,383,383,0
20230802,181900,335445258,383,383,383,383,0
20230802,181800,335445258,383,383,383,383,0
20230802,181700,335445258,383,383,383,383,0
20230802,181600,335445258,383,383,383,383,0
20230802,181500,335445258,383,383,383,383,0
20230802,181400,335445258,383,383,383,383,0
20230802,181300,335445258,383,383,383,383,6195
20230802,181200,335445258,383,383,383,383,0
20230802,181100,335445258,383,383,383,383,0
20230802,181000,335445258,383,383,383,383,0
20230802,180900,335445258,383,383,383,383,0
20230802,180800,335445258,383,383,383,383,0
20230802,180700,335445258,383,383,383,383,0
20230802,180600,335445258,383,383,383,383,0
20230802,180500,335445258,383,383,383,383,0
20230802,180400,335445258,383,383,383,383,0
20230802,180300,335445258,383,383,383,383,0
20230802,180200,335445258,383,383,383,383,0
20230802,180100,335445258,383,383,383,383,0
20230802,180000,335445258,383,383,383,383,0
20230802,175900,335445258,383,383,383,383,0
20230802,175800,335445258,383,383,383,383,0
20230802,175700,335445258,383,383,383,383,0
20230802,175600,335445258,383,383,383,383,0
20230802,175500,335445258,383,383,383,383,0
20230802,175400,335445258,383,383,383,383,0
20230802,175300,335445258,383,383,383,383,0
20230802,175200,335445258,383,383,383,383,0
20230802,175100,335445258,383,383,383,383,0
20230802,175000,335445258,383,383,383,383,0
20230802,174900,335445258,383,383,383,383,0
20230802,174800,335445258,383,383,383,383,0
20230802,174700,335445258,383,383,383,383,0
20230802,174600,335445258,383,383,383,383,0
20230802,174500,335445258,383,383,383,383,0
20230802,174400,335445258,383,383,383,383,0
20230802,174300,335445258,383,383,383,383,6195
20230802,174200,335445258,383,383,383,383,0
20230802,174100,335445258,383,383,383,383,0
20230802,174000,335445258,383,383,383,383,0
20230802,173900,335445258,383,383,383,383,0
20230802,173800,335445258,383,383,383,383,0
20230802,173700,335445258,383,383,383,383,0
20230802,173600,335445258,383,383,383,383,0
20230802,173500,335445258,383,383,383,383,0
20230802,173400,335445258,383,383,383,383,0
20230802,173300,335445258,383,383,383,383,0
20230802,173200,335445258,383,383,383,383,0
20230802,173100,335445258,383,383,383,383,0
20230802,173000,335445258,383,383,383,383,0
20230802,172900,335445258,383,383,383,383,0
20230802,172800,335445258,383,383,383,383,0
20230802,172700,335445258,383,383,383,383,0
20230802,172600,335445258,383,383,383,383,0
20230802,172500,335445258,383,383,383,383,0
20230802,172400,335445258,383,383,383,383,0
20230802,172300,335445258,383,383,383,383,0
20230802,172200,335445258,383,383,383,383,0
20230802,172100,335445258,383,383,383,383,0
20230802,172000,335445258,383,383,383,383,0
20230802,171900,335445258,383,383,383,383,0
20230802,171800,335445258,383,383,383,383,0
20230802,171700,335445258,383,383,383,383,0
20230802,171600,335445258,383,383,383,383,0
20230802,171500,335445258,383,383,383,383,0
20230802,171400,335445258,383,383,383,383,0
20230802,171300,335445258,383,383,383,383,6195
20230802,171200,335445258,383,383,383,383,0
20230802,171100,335445258,383,383,383,383,0
20230802,171000,335445258,383,383,383,383,0
20230802,170900,335445258,383,383,383,383,0
20230802,170800,335445258,383,383,383,383,0
20230802,170700,335445258,383,383,383,383,0
20230802,170600,335445258,383,383,383,383,0
20230802,170500,335445258,383,383,383,383,0
20230802,170400,335445258,383,383,383,383,0
20230802,170300,335445258,383,383,383,383,0
20230802,170200,335445258,383,383,383,383,0
20230802,170100,335445258,383,383,383,383,0
20230802,170000,335445258,383,383,383,383,0
20230802,165900,335445258,383,383,383,383,0
20230802,165800,335445258,383,383,383,383,0
20230802,165700,335445258,383,383,383,383,0
20230802,165600,335445258,383,383,383,383,0
20230802,165500,335445258,383,383,383,383,0
20230802,165400,335445258,383,383,383,383,0
20230802,165300,335445258,383,383,383,383,0
20230802,165200,335445258,383,383,383,383,0
20230802,165100,335445258,383,383,383,383,0
20230802,165000,335445258,383,383,383,383,0
20230802,164900,335445258,383,383,383,383,0
20230802,164800,335445258,383,383,383,383,0
20230802,164700,335445258,383,383,383,383,0
20230802,164600,335445258,383,383,383,383,0
20230802,164500,335445258,383,383,383,383,0
20230802,164400,335445258,383,383,383,383,0
20230802,164300,335445258,383,383,383,383,6195
20230802,164200,335445258,383,383,383,383,0
20230802,164100,335445258,383,383,383,383,0
20230802,164000,335445258,383,383,383,383,0
20230802,163900,335445258,383,383,383,383,0
20230802,163800,335445258,383,383,383,383,0
20230802,163700,335445258,383,383,383,383,0
20230802,163600,335445258,383,383,383,383,0
20230802,163500,335445258,383,383,383,383,0
20230802,163400,335445258,383,383,383,383,0
20230802,163300,335445258,383,383,383,383,0
20230802,163200,335445258,383,383,383,383,0
20230802,163100,335445258,383,383,383,383,0
20230802,163000,335445258,383,383,383,383,0
20230802,162900,335445258,383,383,383,383,0
20230802,162800,335445258,383,383,383,383,0
20230802,162700,335445258,383,383,383,383,0
20230802,162600,335445258,383,383,383,383,0
20230802,162500,335445258,383,383,383,383,0
20230802,162400,335445258,383,383,383,383,0
20230802,162300,335445258,383,383,383,383,0
20230802,162200,335445258,383,383,383,383,0
20230802,162100,335445258,383,383,383,383,0
20230802,162000,335445258,383,383,383,383,0
20230802,161900,335445258,383,383,383,383,0
20230802,161800,335445258,383,383,383,383,0
20230802,161700,335445258,383,383,383,383,0
20230802,161600,335445258,383,383,383,383,0
20230802,161500,335445258,383,383,383,383,0
20230802,161400,335445258,383,383,383,383,0
20230802,161300,335445258,383,383,383,383,6195
20230802,161200,335445258,383,383,383,383,0
20230802,161100,335445258,383,383,383,383,0
20230802,161000,335445258,383,383,383,383,0
20230802,160900,335445258,383,383,383,383,0
20230802,160800,335445258,383,383,383,383,0
20230802,160700,335445258,383,383,383,383,0
20230802,160600,335445258,383,383,383,383,0
20230802,160500,335445258,383,383,383,383,0
20230802,160400,335445258,383,383,383,383,0
20230802,160300,335445258,383,383,383,383,0
20230802,160200,335445258,383,383,383,383,0
20230802,160100,335445258,383,383,383,383,0
20230802,160000,335445258,383,383,383,383,0
20230802,155900,335445258,383,383,383,383,0
20230802,155800,335445258,383,383,383,383,0
20230802,155700,335445258,383,383,383,383,0
20230802,155600,335445258,383,383,383,383,0
20230802,155500,335445258,383,383,383,383,0
20230802,155400,335445258,383,383,383,383,0
20230802,155300,335445258,383,383,383,383,0
20230802,155200,335445258,383,383,383,383,0
20230802,155100,335445258,383,383,383,383,0
20230802,155000,335445258,383,383,383,383,0
20230802,154900,335445258,383,383,383,383,0
20230802,154800,335445258,383,383,383,383,0
20230802,154700,335445258,383,383,383,383,0
20230802,154600,335445258,383,383,383,383,0
20230802,154500,335445258,383,383,383,383,0
20230802,154400,335445258,383,383,383,383,0
20230802,154300,335445258,383,383,383,383,6195
20230802,154200,335445258,383,383,383,383,0
20230802,154100,335445258,383,383,383,383,0
20230802,154000,335445258,383,383,383,383,0
20230802,153900,335445258,383,383,383,383,0
20230802,153800,335445258,383,383,383,383,0
20230802,153700,335445258,383,383,383,383,0
20230802,153600,335445258,383,383,383,383,0
20230802,153500,335445258,383,383,383,383,0
20230802,153400,335445258,383,383,383,383,0
20230802,153300,335445258,383,383,383,383,0
20230802,153200,335445258,383,383,383,383,0
20230802,153100,335445258,383,383,383,383,0
20230802,153000,335445258,383,383,383,383,6195
20230802,152900,333072573,382,382,382,382,0
20230802,152800,333072573,382,382,382,382,0
20230802,152700,333072573,382,382,382,382,0
20230802,152600,333072573,382,382,382,382,0
20230802,152500,333072573,382,382,382,382,0
20230802,152400,333072573,382,382,382,382,0
20230802,152300,333072573,382,382,382,382,0
20230802,152200,333072573,382,382,382,382,0
20230802,152100,333072573,382,382,382,382,0
20230802,152000,333072573,382,382,382,382,0
20230802,151900,333072573,382,383,384,382,1100
20230802,151800,332652271,384,384,384,383,1107
20230802,151700,332227776,384,383,384,383,11333
20230802,151600,327876213,383,383,383,383,15
20230802,151500,327870468,383,383,383,382,1013
20230802,151400,327483489,383,384,384,383,361
20230802,151300,327345213,384,384,384,383,419
20230802,151200,327184621,384,384,384,384,194
20230802,151100,327110125,383,384,384,383,4096
20230802,151000,325541343,384,384,384,384,105
20230802,150900,325501023,384,384,384,384,13
20230802,150800,325496031,384,384,384,384,15
20230802,150700,325490271,384,384,384,384,14
20230802,150600,325484895,384,384,384,384,40
20230802,150500,325469535,384,383,384,383,19
20230802,150400,325462244,384,384,384,384,15
20230802,150300,325456484,384,384,384,383,5072
20230802,150200,323508999,384,383,384,382,17214
20230802,150100,316916047,383,383,383,383,14
20230802,150000,316910685,383,382,383,382,207
20230802,145900,316831609,381,381,381,381,1625
20230802,145800,316212484,381,381,381,381,199
20230802,145700,316136665,380,381,381,380,140
20230802,145600,316083425,381,382,382,381,25
20230802,145500,316073887,382,382,382,382,314
20230802,145400,315953939,382,382,382,382,14
20230802,145300,315948591,382,382,382,382,14
20230802,145200,315943243,382,383,383,380,24766
20230802,145100,306517680,383,383,383,383,13
20230802,145000,306512701,383,383,383,383,15
20230802,144900,306506956,383,383,383,382,3066
20230802,144800,305335678,383,383,383,383,44
20230802,144700,305318826,383,383,383,383,215
20230802,144600,305236481,382,383,383,382,4616
20230802,144500,303470343,383,383,383,383,23
20230802,144400,303461534,383,383,383,383,515
20230802,144300,303264289,383,382,383,382,1114
20230802,144200,302838707,380,382,382,380,20
20230802,144100,302831077,382,382,382,380,8410
20230802,144000,299627351,383,381,383,381,1625
20230802,143900,299008176,383,383,383,383,23
20230802,143800,298999367,383,383,383,383,14
20230802,143700,298994005,383,383,383,383,14
20230802,143600,298988643,383,383,383,381,55
20230802,143500,298967658,383,383,383,381,15
20230802,143400,298961915,383,383,383,383,15
20230802,143300,298956170,383,383,383,383,14
20230802,143200,298950808,383,383,383,383,14
20230802,143100,298945446,383,383,383,383,14
20230802,143000,298940084,383,383,383,383,26
20230802,142900,298930126,383,383,383,383,13
20230802,142800,298925147,383,383,383,383,15
20230802,142700,298919402,383,384,384,383,91
20230802,142600,298884535,384,384,384,384,15
20230802,142500,298878775,384,384,384,381,9714
20230802,142400,295174479,384,384,384,384,15
20230802,142300,295168719,384,384,384,384,13
20230802,142200,295163727,384,384,384,384,15
20230802,142100,295157967,384,384,384,384,24
20230802,142000,295148751,384,384,384,384,34
20230802,141900,295135695,384,384,384,384,94
20230802,141800,295099599,384,384,384,384,15
20230802,141700,295093839,384,384,384,384,113
20230802,141600,295050447,383,383,384,383,429
20230802,141500,294886138,383,383,383,383,114
20230802,141400,294842476,383,383,383,383,14
20230802,141300,294837114,382,382,382,382,2603
20230802,141200,293842768,382,381,382,381,1282
20230802,141100,293354324,381,381,381,381,93
20230802,141000,293318891,381,381,381,381,37
20230802,140900,293304794,381,381,381,381,15
20230802,140800,293299079,381,381,381,381,15
20230802,140700,293293364,381,381,381,380,26
20230802,140600,293283471,381,382,382,381,1833
20230802,140500,292585083,382,382,382,382,67
20230802,140400,292559489,382,382,382,382,79
20230802,140300,292529311,382,382,382,382,30
20230802,140200,292517851,382,382,382,382,885
20230802,140100,292179781,382,381,382,381,1745
20230802,140000,291514935,381,381,381,381,7967
20230802,135900,288479508,381,382,382,381,673
20230802,135800,288223081,381,383,383,381,6628
20230802,135700,285697171,382,383,383,382,97
20230802,135600,285660103,383,383,383,383,15
20230802,135500,285654358,383,383,383,383,13
20230802,135400,285649379,383,383,383,383,15
20230802,135300,285643634,384,384,384,384,14
20230802,135200,285638258,384,384,384,384,1017
20230802,135100,285247730,384,384,384,384,16
20230802,135000,285241586,384,384,384,384,15
20230802,134900,285235826,384,384,384,384,13
20230802,134800,285230834,384,382,384,382,18335
20230802,134700,278226734,382,384,384,382,35
20230802,134600,278213336,382,384,384,382,6404
20230802,134500,275759184,384,384,384,384,14
20230802,134400,275753808,384,384,384,382,10027
20230802,134300,271923460,384,384,384,384,14
20230802,134200,271918084,384,384,384,384,14
20230802,134100,271912708,382,382,382,382,1604
20230802,134000,271299980,382,383,384,382,5500
20230802,133900,269198472,383,387,387,383,29371
20230802,133800,257910976,387,387,387,387,14
20230802,133700,257905558,386,387,387,386,69657
20230802,133600,231010293,388,387,388,387,9014
20230802,133500,227520861,388,388,388,388,20
20230802,133400,227513101,388,388,388,388,525
20230802,133300,227309401,388,388,388,388,14
20230802,133200,227303969,388,388,388,388,14
20230802,133100,227298537,388,388,388,388,15
20230802,133000,227292717,387,388,388,387,651
20230802,132900,227040767,388,387,388,387,994
20230802,132800,226655096,388,388,388,387,16
20230802,132700,226648889,388,388,388,388,14
20230802,132600,226643457,388,388,388,388,17
20230802,132500,226636861,388,388,388,388,215
20230802,132400,226553441,388,388,388,388,13
20230802,132300,226548397,388,388,388,388,15
20230802,132200,226542577,388,388,388,388,214
20230802,132100,226459545,388,388,388,388,14
20230802,132000,226454113,388,388,388,388,14
20230802,131900,226448681,387,388,388,387,6115
20230802,131800,224082161,388,388,388,388,13
20230802,131700,224077117,388,387,388,387,3582
20230802,131600,222688140,388,388,388,388,14
20230802,131500,222682708,388,388,388,388,14
20230802,131400,222677276,388,388,388,388,19
20230802,131300,222669904,388,388,388,388,15
20230802,131200,222664084,388,388,388,387,556
20230802,131100,222448899,388,388,388,388,15
20230802,131000,222443079,388,388,388,388,14
20230802,130900,222437647,388,388,388,388,14
20230802,130800,222432215,388,388,388,388,14
20230802,130700,222426783,388,388,388,388,130
20230802,130600,222376343,388,388,388,388,156
20230802,130500,222315815,388,388,388,388,15
20230802,130400,222309995,388,388,388,387,51
20230802,130300,222290214,387,388,388,387,90
20230802,130200,222255355,388,389,390,388,2034
20230802,130100,221464138,389,389,389,389,15
20230802,130000,221458303,389,389,389,389,14
20230802,125900,221452857,387,389,389,387,93
20230802,125800,221416780,389,389,389,389,258
20230802,125700,221316418,387,390,390,387,1865
20230802,125600,220594618,387,390,390,387,19013
20230802,125500,213227294,389,390,390,389,311
20230802,125400,213106300,390,390,390,389,1162
20230802,125300,212654268,390,390,390,390,24
20230802,125200,212644908,389,390,390,389,3839
20230802,125100,211151524,390,390,390,390,15
20230802,125000,211145674,390,390,390,390,33
20230802,124900,211132804,390,390,390,390,25
20230802,124800,211123054,390,390,390,390,14
20230802,124700,211117594,390,390,390,390,14
20230802,124600,211112134,390,390,390,390,14
20230802,124500,211106674,390,390,390,390,15
20230802,124400,211100824,390,390,390,389,74
20230802,124300,211072025,390,390,390,390,15
20230802,124200,211066175,390,390,390,390,50
20230802,124100,211046675,390,390,390,390,1014
20230802,124000,210651215,389,390,390,389,940
20230802,123900,210284759,390,390,390,390,1736
20230802,123800,209607719,390,390,390,390,13
20230802,123700,209602649,390,390,390,390,15
20230802,123600,209596799,390,390,390,390,1083
20230802,123500,209174429,389,390,390,389,115
20230802,123400,209129679,390,390,390,390,14
20230802,123300,209124219,390,390,390,389,17
20230802,123200,209117591,390,389,390,389,198
20230802,123100,209040518,388,389,389,388,16
20230802,123000,209034295,389,389,389,389,264
20230802,122900,208931599,388,389,389,388,45
20230802,122800,208914125,389,389,389,389,15
20230802,122700,208908290,389,389,389,389,15
20230802,122600,208902455,389,389,389,389,14
20230802,122500,208897009,389,389,389,389,16
20230802,122400,208890785,389,389,389,389,14
20230802,122300,208885339,389,389,389,389,15
20230802,122200,208879504,389,389,389,389,18
20230802,122100,208872502,389,388,389,388,16
20230802,122000,208866288,388,388,388,388,24
20230802,121900,208856976,388,388,388,388,14
20230802,121800,208851544,388,389,389,388,17
20230802,121700,208844934,389,390,390,389,50
20230802,121600,208825469,390,390,390,390,1090
20230802,121500,208400369,390,390,390,390,48
20230802,121400,208381649,389,390,390,389,176
20230802,121300,208313161,390,390,390,390,74
20230802,121200,208284301,390,390,390,390,17
20230802,121100,208277671,390,390,390,390,40
20230802,121000,208262071,390,390,390,390,13
20230802,120900,208257001,390,390,390,389,252
20230802,120800,208158748,390,390,390,390,215
20230802,120700,208074898,390,390,390,390,13
20230802,120600,208069828,390,390,390,390,15
20230802,120500,208063978,390,390,390,390,14
20230802,120400,208058518,390,390,390,390,1707
20230802,120300,207392788,390,390,390,390,14
20230802,120200,207387328,390,390,390,390,15
20230802,120100,207381478,390,390,390,390,13
20230802,120000,207376408,390,390,390,390,15
20230802,115900,207370558,390,390,390,390,14
20230802,115800,207365098,390,390,390,390,14
20230802,115700,207359638,390,390,390,390,14
20230802,115600,207354178,390,390,390,390,350
20230802,115500,207217678,390,391,391,390,476
20230802,115400,207032025,391,390,391,390,171
20230802,115300,206965320,391,391,391,391,314
20230802,115200,206842546,391,391,391,391,14
20230802,115100,206837072,391,391,391,391,16
20230802,115000,206830816,391,391,391,391,22
20230802,114900,206822214,391,391,391,391,14
20230802,114800,206816740,391,391,391,390,16
20230802,114700,206810486,390,391,391,390,32
20230802,114600,206797992,391,391,391,391,15
20230802,114500,206792127,391,391,391,391,470
20230802,114400,206608357,391,391,391,391,15
20230802,114300,206602492,391,391,391,391,66
20230802,114200,206576686,391,391,391,390,266
20230802,114100,206472932,391,390,391,390,1015
20230802,114000,206076068,390,391,391,390,16
20230802,113900,206069813,391,391,391,391,13
20230802,113800,206064730,391,391,391,391,15
20230802,113700,206058865,391,390,391,390,79
20230802,113600,206028041,390,391,391,390,352
20230802,113500,205890747,391,390,391,390,1411
20230802,113400,205340456,390,391,391,389,2037
20230802,113300,204548013,391,390,391,390,204
20230802,113200,204468452,390,390,390,390,176
20230802,113100,204399812,390,390,390,389,19
20230802,113000,204392406,390,390,390,390,126
20230802,112900,204343266,390,389,390,389,2525
20230802,112800,203361040,388,389,389,388,2937
20230802,112700,202221469,389,389,389,389,13
20230802,112600,202216412,389,389,389,389,5015
20230802,112500,200265577,388,389,389,388,64
20230802,112400,200240726,389,389,389,389,794
20230802,112300,199931860,389,389,389,389,14
20230802,112200,199926414,389,389,389,389,159
20230802,112100,199864563,389,389,389,388,4725
20230802,112000,198031250,389,389,389,388,1068
20230802,111900,197615851,389,389,389,388,17
20230802,111800,197609241,388,389,389,388,414
20230802,111700,197448595,389,389,389,389,14
20230802,111600,197443149,389,389,389,389,515
20230802,111500,197242814,388,389,389,388,514
20230802,111400,197043368,389,389,389,389,5903
20230802,111300,194747101,389,389,389,389,1014
20230802,111200,194352655,389,389,389,389,15
20230802,111100,194346820,389,389,389,389,13
20230802,111000,194341763,389,388,389,388,1055
20230802,110900,193931408,388,389,389,388,1254
20230802,110800,193444742,388,389,389,388,19
20230802,110700,193437356,389,389,389,389,314
20230802,110600,193315210,389,389,389,388,2015
20230802,110500,192533375,388,389,389,388,7143
20230802,110400,189758196,389,389,389,389,20
20230802,110300,189750416,389,388,389,388,14
20230802,110200,189744976,388,388,388,388,14
20230802,110100,189739544,388,388,388,388,14
20230802,110000,189734112,388,388,388,388,15
20230802,105900,189728292,388,388,389,388,560
20230802,105800,189510999,388,389,389,388,354
20230802,105700,189373632,389,388,389,388,103
20230802,105600,189333654,388,389,389,388,2144
20230802,105500,188499968,389,389,389,388,214
20230802,105400,188416922,389,389,389,389,30
20230802,105300,188405252,389,389,389,389,13
20230802,105200,188400195,389,389,389,389,795
20230802,105100,188090940,389,389,389,389,24
20230802,105000,188081604,389,389,389,389,16
20230802,104900,188075380,389,389,389,387,31324
20230802,104800,175952923,388,390,390,388,25764
20230802,104700,165956461,390,390,390,390,13
20230802,104600,165951391,387,390,390,387,1516
20230802,104500,165364498,388,388,388,388,1515
20230802,104400,164776678,388,386,388,386,15315
20230802,104300,158849365,386,386,386,386,1374
20230802,104200,158319001,386,387,387,385,20192
20230802,104100,150544810,387,387,387,387,39
20230802,104000,150529717,385,387,387,385,1034
20230802,103900,150130781,387,387,387,387,63
20230802,103800,150106400,386,387,387,386,671
20230802,103700,149847379,387,386,387,386,656
20230802,103600,149594160,386,387,387,386,1708
20230802,103500,148933947,387,387,387,386,4172
20230802,103400,147323540,386,388,388,386,12599
20230802,103300,142457715,387,388,388,387,2893
20230802,103200,141335509,388,388,388,388,314
20230802,103100,141213677,388,388,388,388,321
20230802,103000,141089129,388,388,388,388,34
20230802,102900,141075937,388,388,388,388,22
20230802,102800,141067401,388,390,390,388,776
20230802,102700,140766287,390,390,390,390,15
20230802,102600,140760437,390,390,390,390,14
20230802,102500,140754977,390,390,390,390,14
20230802,102400,140749517,390,390,390,390,43
20230802,102300,140732747,390,390,390,390,15
20230802,102200,140726897,390,390,390,387,11376
20230802,102100,136323340,389,391,391,389,739
20230802,102000,136035839,389,391,391,389,293
20230802,101900,135921786,391,392,392,387,7206
20230802,101800,133124538,392,392,392,392,18
20230802,101700,133117482,392,392,392,392,1015
20230802,101600,132719602,391,390,391,390,710
20230802,101500,132442492,389,391,391,388,10018
20230802,101400,128554448,391,391,391,391,14
20230802,101300,128548974,388,391,391,388,16560
20230802,101200,122123028,391,391,391,391,514
20230802,101100,121922054,391,391,391,391,21
20230802,101000,121913843,391,391,391,388,3156
20230802,100900,120689033,392,393,393,392,16
20230802,100800,120682748,393,393,393,393,25
20230802,100700,120672923,393,392,393,392,15
20230802,100600,120667030,389,392,393,388,1215
20230802,100500,120192609,392,393,393,392,75
20230802,100400,120163136,394,393,394,393,14
20230802,100300,120157621,395,395,395,386,76509
20230802,100200,90442989,395,395,395,395,19
20230802,100100,90435484,395,395,395,395,15
20230802,100000,90429559,395,394,395,394,94
20230802,095900,90392441,394,394,394,394,15
20230802,095800,90386531,394,394,394,394,14
20230802,095700,90381015,394,394,395,394,14
20230802,095600,90375488,391,393,395,390,30016
20230802,095500,78666403,393,394,394,391,10015
20230802,095400,74747155,394,395,396,391,30253
20230802,095300,62871433,395,397,397,394,1521
20230802,095200,62271629,397,397,397,397,36
20230802,095100,62257337,394,395,398,394,5024
20230802,095000,60277827,395,395,395,395,14
20230802,094900,60272297,394,394,394,394,3915
20230802,094800,58729787,394,394,394,393,589
20230802,094700,58498221,394,394,394,394,16
20230802,094600,58491917,394,394,394,394,14
20230802,094500,58486401,394,396,396,394,488
20230802,094400,58294105,394,396,396,394,5014
20230802,094300,56318561,396,396,396,394,326
20230802,094200,56190087,394,396,396,394,2120
20230802,094100,55352771,396,397,397,394,34
20230802,094000,55339332,397,397,397,397,74
20230802,093900,55309954,397,399,399,394,2100
20230802,093800,54482479,394,399,399,394,1013
20230802,093700,54083134,399,399,399,399,163
20230802,093600,54018097,399,399,399,399,12
20230802,093500,54013309,399,398,399,398,551
20230802,093400,53793981,398,400,400,398,29
20230802,093300,53782413,399,397,399,396,7304
20230802,093200,50869747,397,396,397,392,15750
20230802,093100,44667813,396,396,396,396,244
20230802,093000,44571189,396,396,396,396,14
20230802,092900,44565645,394,399,399,393,6541
20230802,092800,41993789,399,398,399,396,1303
20230802,092700,41475913,398,398,398,398,118
20230802,092600,41428949,396,396,396,392,11524
20230802,092500,36869440,396,396,396,392,12725
20230802,092400,31863646,396,396,396,396,32
20230802,092300,31850974,396,396,396,396,184
20230802,092200,31778110,395,396,396,395,13874
20230802,092100,26297565,396,396,396,396,168
20230802,092000,26231037,395,395,396,395,9329
20230802,091900,22546081,395,395,395,395,1802
20230802,091800,21834291,395,395,395,394,1869
20230802,091700,21097891,395,396,396,394,1766
20230802,091600,20400208,396,400,400,395,15414
20230802,091500,14299164,398,400,400,398,2026
20230802,091400,13488790,398,400,400,398,7386
20230802,091300,10549138,398,400,400,398,214
20230802,091200,10463940,398,398,398,398,656
20230802,091100,10202852,398,400,400,398,1320
20230802,091000,9677000,400,400,400,400,566
20230802,090900,9450600,400,400,400,400,1
20230802,090800,9450200,400,399,400,399,901
20230802,090700,9090700,398,398,399,398,2837
20230802,090600,7961573,397,398,398,397,2442
20230802,090500,6991998,398,398,398,398,110
20230802,090400,6948218,398,400,401,398,3294
20230802,090300,5633199,400,400,400,400,152
20230802,090200,5572399,400,401,401,400,573
20230802,090100,5342643,401,399,401,399,6619
20230802,090000,2701629,399,399,399,399,6771