KissMeData/039980/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191500,126926488,853,853,853,853,1732
20230801,191400,126926488,853,853,853,853,0
20230801,191300,126926488,853,853,853,853,0
20230801,191200,126926488,853,853,853,853,0
20230801,191100,126926488,853,853,853,853,0
20230801,191000,126926488,853,853,853,853,0
20230801,190900,126926488,853,853,853,853,0
20230801,190800,126926488,853,853,853,853,0
20230801,190700,126926488,853,853,853,853,0
20230801,190600,126926488,853,853,853,853,0
20230801,190500,126926488,853,853,853,853,0
20230801,190400,126926488,853,853,853,853,0
20230801,190300,126926488,853,853,853,853,0
20230801,190200,126926488,853,853,853,853,0
20230801,190100,126926488,853,853,853,853,0
20230801,190000,126926488,853,853,853,853,0
20230801,185900,126926488,853,853,853,853,0
20230801,185800,126926488,853,853,853,853,0
20230801,185700,126926488,853,853,853,853,0
20230801,185600,126926488,853,853,853,853,0
20230801,185500,126926488,853,853,853,853,0
20230801,185400,126926488,853,853,853,853,0
20230801,185300,126926488,853,853,853,853,0
20230801,185200,126926488,853,853,853,853,0
20230801,185100,126926488,853,853,853,853,0
20230801,185000,126926488,853,853,853,853,0
20230801,184900,126926488,853,853,853,853,0
20230801,184800,126926488,853,853,853,853,0
20230801,184700,126926488,853,853,853,853,0
20230801,184600,126926488,853,853,853,853,0
20230801,184500,126926488,853,853,853,853,1732
20230801,184400,126926488,853,853,853,853,0
20230801,184300,126926488,853,853,853,853,0
20230801,184200,126926488,853,853,853,853,0
20230801,184100,126926488,853,853,853,853,0
20230801,184000,126926488,853,853,853,853,0
20230801,183900,126926488,853,853,853,853,0
20230801,183800,126926488,853,853,853,853,0
20230801,183700,126926488,853,853,853,853,0
20230801,183600,126926488,853,853,853,853,0
20230801,183500,126926488,853,853,853,853,0
20230801,183400,126926488,853,853,853,853,0
20230801,183300,126926488,853,853,853,853,0
20230801,183200,126926488,853,853,853,853,0
20230801,183100,126926488,853,853,853,853,0
20230801,183000,126926488,853,853,853,853,0
20230801,182900,126926488,853,853,853,853,0
20230801,182800,126926488,853,853,853,853,0
20230801,182700,126926488,853,853,853,853,0
20230801,182600,126926488,853,853,853,853,0
20230801,182500,126926488,853,853,853,853,0
20230801,182400,126926488,853,853,853,853,0
20230801,182300,126926488,853,853,853,853,0
20230801,182200,126926488,853,853,853,853,0
20230801,182100,126926488,853,853,853,853,0
20230801,182000,126926488,853,853,853,853,0
20230801,181900,126926488,853,853,853,853,0
20230801,181800,126926488,853,853,853,853,0
20230801,181700,126926488,853,853,853,853,0
20230801,181600,126926488,853,853,853,853,0
20230801,181500,126926488,853,853,853,853,1732
20230801,181400,126926488,853,853,853,853,0
20230801,181300,126926488,853,853,853,853,0
20230801,181200,126926488,853,853,853,853,0
20230801,181100,126926488,853,853,853,853,0
20230801,181000,126926488,853,853,853,853,0
20230801,180900,126926488,853,853,853,853,0
20230801,180800,126926488,853,853,853,853,0
20230801,180700,126926488,853,853,853,853,0
20230801,180600,126926488,853,853,853,853,0
20230801,180500,126926488,853,853,853,853,0
20230801,180400,126926488,853,853,853,853,0
20230801,180300,126926488,853,853,853,853,0
20230801,180200,126926488,853,853,853,853,0
20230801,180100,126926488,853,853,853,853,0
20230801,180000,126926488,853,853,853,853,0
20230801,175900,126926488,853,853,853,853,0
20230801,175800,126926488,853,853,853,853,0
20230801,175700,126926488,853,853,853,853,0
20230801,175600,126926488,853,853,853,853,0
20230801,175500,126926488,853,853,853,853,0
20230801,175400,126926488,853,853,853,853,0
20230801,175300,126926488,853,853,853,853,0
20230801,175200,126926488,853,853,853,853,0
20230801,175100,126926488,853,853,853,853,0
20230801,175000,126926488,853,853,853,853,0
20230801,174900,126926488,853,853,853,853,0
20230801,174800,126926488,853,853,853,853,0
20230801,174700,126926488,853,853,853,853,0
20230801,174600,126926488,853,853,853,853,0
20230801,174500,126926488,853,853,853,853,1732
20230801,174400,126926488,853,853,853,853,0
20230801,174300,126926488,853,853,853,853,0
20230801,174200,126926488,853,853,853,853,0
20230801,174100,126926488,853,853,853,853,0
20230801,174000,126926488,853,853,853,853,0
20230801,173900,126926488,853,853,853,853,0
20230801,173800,126926488,853,853,853,853,0
20230801,173700,126926488,853,853,853,853,0
20230801,173600,126926488,853,853,853,853,0
20230801,173500,126926488,853,853,853,853,0
20230801,173400,126926488,853,853,853,853,0
20230801,173300,126926488,853,853,853,853,0
20230801,173200,126926488,853,853,853,853,0
20230801,173100,126926488,853,853,853,853,0
20230801,173000,126926488,853,853,853,853,0
20230801,172900,126926488,853,853,853,853,0
20230801,172800,126926488,853,853,853,853,0
20230801,172700,126926488,853,853,853,853,0
20230801,172600,126926488,853,853,853,853,0
20230801,172500,126926488,853,853,853,853,0
20230801,172400,126926488,853,853,853,853,0
20230801,172300,126926488,853,853,853,853,0
20230801,172200,126926488,853,853,853,853,0
20230801,172100,126926488,853,853,853,853,0
20230801,172000,126926488,853,853,853,853,0
20230801,171900,126926488,853,853,853,853,0
20230801,171800,126926488,853,853,853,853,0
20230801,171700,126926488,853,853,853,853,0
20230801,171600,126926488,853,853,853,853,0
20230801,171500,126926488,853,853,853,853,1732
20230801,171400,126926488,853,853,853,853,0
20230801,171300,126926488,853,853,853,853,0
20230801,171200,126926488,853,853,853,853,0
20230801,171100,126926488,853,853,853,853,0
20230801,171000,126926488,853,853,853,853,0
20230801,170900,126926488,853,853,853,853,0
20230801,170800,126926488,853,853,853,853,0
20230801,170700,126926488,853,853,853,853,0
20230801,170600,126926488,853,853,853,853,0
20230801,170500,126926488,853,853,853,853,0
20230801,170400,126926488,853,853,853,853,0
20230801,170300,126926488,853,853,853,853,0
20230801,170200,126926488,853,853,853,853,0
20230801,170100,126926488,853,853,853,853,0
20230801,170000,126926488,853,853,853,853,0
20230801,165900,126926488,853,853,853,853,0
20230801,165800,126926488,853,853,853,853,0
20230801,165700,126926488,853,853,853,853,0
20230801,165600,126926488,853,853,853,853,0
20230801,165500,126926488,853,853,853,853,0
20230801,165400,126926488,853,853,853,853,0
20230801,165300,126926488,853,853,853,853,0
20230801,165200,126926488,853,853,853,853,0
20230801,165100,126926488,853,853,853,853,0
20230801,165000,126926488,853,853,853,853,0
20230801,164900,126926488,853,853,853,853,0
20230801,164800,126926488,853,853,853,853,0
20230801,164700,126926488,853,853,853,853,0
20230801,164600,126926488,853,853,853,853,0
20230801,164500,126926488,853,853,853,853,1732
20230801,164400,126926488,853,853,853,853,0
20230801,164300,126926488,853,853,853,853,0
20230801,164200,126926488,853,853,853,853,0
20230801,164100,126926488,853,853,853,853,0
20230801,164000,126926488,853,853,853,853,0
20230801,163900,126926488,853,853,853,853,0
20230801,163800,126926488,853,853,853,853,0
20230801,163700,126926488,853,853,853,853,0
20230801,163600,126926488,853,853,853,853,0
20230801,163500,126926488,853,853,853,853,0
20230801,163400,126926488,853,853,853,853,0
20230801,163300,126926488,853,853,853,853,0
20230801,163200,126926488,853,853,853,853,0
20230801,163100,126926488,853,853,853,853,0
20230801,163000,126926488,853,853,853,853,0
20230801,162900,126926488,853,853,853,853,0
20230801,162800,126926488,853,853,853,853,0
20230801,162700,126926488,853,853,853,853,0
20230801,162600,126926488,853,853,853,853,0
20230801,162500,126926488,853,853,853,853,0
20230801,162400,126926488,853,853,853,853,0
20230801,162300,126926488,853,853,853,853,0
20230801,162200,126926488,853,853,853,853,0
20230801,162100,126926488,853,853,853,853,0
20230801,162000,126926488,853,853,853,853,0
20230801,161900,126926488,853,853,853,853,0
20230801,161800,126926488,853,853,853,853,0
20230801,161700,126926488,853,853,853,853,0
20230801,161600,126926488,853,853,853,853,0
20230801,161500,126926488,853,853,853,853,1732
20230801,161400,126926488,853,853,853,853,0
20230801,161300,126926488,853,853,853,853,0
20230801,161200,126926488,853,853,853,853,0
20230801,161100,126926488,853,853,853,853,0
20230801,161000,126926488,853,853,853,853,0
20230801,160900,126926488,853,853,853,853,0
20230801,160800,126926488,853,853,853,853,0
20230801,160700,126926488,853,853,853,853,0
20230801,160600,126926488,853,853,853,853,0
20230801,160500,126926488,853,853,853,853,0
20230801,160400,126926488,853,853,853,853,0
20230801,160300,126926488,853,853,853,853,0
20230801,160200,126926488,853,853,853,853,0
20230801,160100,126926488,853,853,853,853,0
20230801,160000,126926488,853,853,853,853,0
20230801,155900,126926488,853,853,853,853,0
20230801,155800,126926488,853,853,853,853,0
20230801,155700,126926488,853,853,853,853,0
20230801,155600,126926488,853,853,853,853,0
20230801,155500,126926488,853,853,853,853,0
20230801,155400,126926488,853,853,853,853,0
20230801,155300,126926488,853,853,853,853,0
20230801,155200,126926488,853,853,853,853,0
20230801,155100,126926488,853,853,853,853,0
20230801,155000,126926488,853,853,853,853,0
20230801,154900,126926488,853,853,853,853,0
20230801,154800,126926488,853,853,853,853,0
20230801,154700,126926488,853,853,853,853,0
20230801,154600,126926488,853,853,853,853,0
20230801,154500,126926488,853,853,853,853,1732
20230801,154400,126926488,853,853,853,853,0
20230801,154300,126926488,853,853,853,853,0
20230801,154200,126926488,853,853,853,853,0
20230801,154100,126926488,853,853,853,853,0
20230801,154000,126926488,853,853,853,853,0
20230801,153900,126926488,853,853,853,853,0
20230801,153800,126926488,853,853,853,853,0
20230801,153700,126926488,853,853,853,853,0
20230801,153600,126926488,853,853,853,853,0
20230801,153500,126926488,853,853,853,853,0
20230801,153400,126926488,853,853,853,853,0
20230801,153300,126926488,853,853,853,853,0
20230801,153200,126926488,853,853,853,853,0
20230801,153100,126926488,853,853,853,853,0
20230801,153000,126926488,853,853,853,853,1732
20230801,152900,125449092,852,852,852,852,0
20230801,152800,125449092,852,852,852,852,0
20230801,152700,125449092,852,852,852,852,0
20230801,152600,125449092,852,852,852,852,0
20230801,152500,125449092,852,852,852,852,0
20230801,152400,125449092,852,852,852,852,0
20230801,152300,125449092,852,852,852,852,0
20230801,152200,125449092,852,852,852,852,0
20230801,152100,125449092,852,852,852,852,0
20230801,152000,125449092,852,852,852,852,0
20230801,151900,125449092,852,852,852,852,103
20230801,151800,125361336,852,852,852,852,103
20230801,151700,125273580,851,851,851,851,1672
20230801,151600,123850708,851,851,851,851,828
20230801,151500,123146080,851,851,851,851,30
20230801,151400,123120550,852,852,852,852,2298
20230801,151300,121162654,852,852,853,852,121
20230801,151200,121059561,853,853,853,853,832
20230801,151100,120349865,852,852,852,852,935
20230801,151000,119553245,851,851,851,851,1805
20230801,150900,118017190,851,851,852,851,3304
20230801,150800,115205385,850,850,850,850,700
20230801,150700,114610385,850,847,850,847,6
20230801,150600,114605298,847,847,847,847,1
20230801,150500,114604451,847,847,847,847,1450
20230801,150400,113376301,847,847,847,847,0
20230801,150300,113376301,847,847,847,847,0
20230801,150200,113376301,847,847,847,847,0
20230801,150100,113376301,847,846,847,846,1011
20230801,150000,112520984,847,847,847,847,100
20230801,145900,112436284,847,847,847,847,0
20230801,145800,112436284,847,848,848,847,993
20230801,145700,111594665,848,848,848,848,4
20230801,145600,111591273,848,848,848,848,0
20230801,145500,111591273,848,848,848,848,0
20230801,145400,111591273,848,848,848,848,100
20230801,145300,111506473,848,848,848,848,50
20230801,145200,111464073,847,848,848,847,468
20230801,145100,111067637,848,848,848,848,0
20230801,145000,111067637,848,848,848,848,0
20230801,144900,111067637,848,848,848,848,0
20230801,144800,111067637,848,848,848,848,0
20230801,144700,111067637,848,846,848,846,150
20230801,144600,110940637,848,848,848,848,100
20230801,144500,110855837,848,848,848,848,0
20230801,144400,110855837,848,848,848,848,0
20230801,144300,110855837,848,848,848,848,10
20230801,144200,110847357,848,848,848,848,506
20230801,144100,110418269,848,848,848,848,10
20230801,144000,110409789,848,848,848,848,0
20230801,143900,110409789,848,848,848,848,0
20230801,143800,110409789,848,848,848,848,0
20230801,143700,110409789,848,848,848,848,0
20230801,143600,110409789,848,848,848,848,5
20230801,143500,110405549,848,847,848,844,472
20230801,143400,110006595,847,847,847,847,1
20230801,143300,110005748,847,847,847,847,100
20230801,143200,109921048,847,847,847,847,100
20230801,143100,109836348,847,847,847,847,0
20230801,143000,109836348,847,847,847,847,0
20230801,142900,109836348,847,847,847,847,1112
20230801,142800,108894484,847,847,847,847,538
20230801,142700,108438798,847,847,847,847,18
20230801,142600,108423552,847,847,847,847,50
20230801,142500,108381202,847,847,847,847,0
20230801,142400,108381202,847,847,847,847,0
20230801,142300,108381202,847,847,847,847,7
20230801,142200,108375273,847,847,847,847,7
20230801,142100,108369344,847,847,847,847,429
20230801,142000,108005981,847,847,847,847,31
20230801,141900,107979724,844,845,845,844,1000
20230801,141800,107135352,847,847,847,847,0
20230801,141700,107135352,847,847,847,847,100
20230801,141600,107050652,847,847,847,847,0
20230801,141500,107050652,847,847,847,847,100
20230801,141400,106965952,845,846,846,845,1200
20230801,141300,105951500,848,848,848,848,0
20230801,141200,105951500,848,848,848,848,0
20230801,141100,105951500,848,848,848,848,0
20230801,141000,105951500,848,848,848,848,0
20230801,140900,105951500,848,848,848,848,969
20230801,140800,105129788,848,848,848,848,100
20230801,140700,105044988,848,848,848,848,0
20230801,140600,105044988,848,848,848,848,100
20230801,140500,104960188,846,846,846,846,0
20230801,140400,104960188,846,846,847,846,1032
20230801,140300,104087115,847,847,847,847,0
20230801,140200,104087115,847,847,847,847,13
20230801,140100,104076104,847,847,847,847,6500
20230801,140000,98570604,847,847,847,847,0
20230801,135900,98570604,847,847,847,847,0
20230801,135800,98570604,847,847,847,847,0
20230801,135700,98570604,847,847,847,847,0
20230801,135600,98570604,847,847,847,847,11
20230801,135500,98561287,847,847,847,847,0
20230801,135400,98561287,847,847,847,847,0
20230801,135300,98561287,847,847,847,847,0
20230801,135200,98561287,847,847,847,847,0
20230801,135100,98561287,847,847,847,847,1
20230801,135000,98560440,846,846,846,846,0
20230801,134900,98560440,846,846,846,846,0
20230801,134800,98560440,846,846,846,846,0
20230801,134700,98560440,846,848,848,846,1020
20230801,134600,97697103,850,850,850,850,0
20230801,134500,97697103,850,850,850,850,2421
20230801,134400,95639253,851,851,851,851,0
20230801,134300,95639253,851,850,851,850,827
20230801,134200,94935963,848,848,848,848,0
20230801,134100,94935963,848,848,848,848,0
20230801,134000,94935963,848,848,848,848,705
20230801,133900,94338123,848,848,848,848,0
20230801,133800,94338123,848,848,848,848,10
20230801,133700,94329643,848,848,848,848,0
20230801,133600,94329643,848,848,848,848,0
20230801,133500,94329643,848,848,848,848,0
20230801,133400,94329643,848,848,848,848,98
20230801,133300,94246539,847,847,847,847,100
20230801,133200,94161839,848,848,848,848,0
20230801,133100,94161839,848,848,848,848,0
20230801,133000,94161839,848,848,848,848,0
20230801,132900,94161839,848,848,848,848,777
20230801,132800,93502943,847,847,847,847,126
20230801,132700,93396221,846,846,846,846,0
20230801,132600,93396221,846,848,848,846,10997
20230801,132500,84088689,848,849,849,848,2122
20230801,132400,82287186,849,849,849,849,0
20230801,132300,82287186,849,849,849,849,15
20230801,132200,82274451,849,849,849,849,22
20230801,132100,82255773,850,849,850,849,79
20230801,132000,82188642,849,850,850,849,521
20230801,131900,81745810,850,850,850,850,3
20230801,131800,81743260,850,850,850,850,3
20230801,131700,81740710,850,850,850,850,103
20230801,131600,81653160,850,850,850,850,3
20230801,131500,81650610,850,850,850,850,0
20230801,131400,81650610,850,850,850,850,0
20230801,131300,81650610,850,850,850,850,3312
20230801,131200,78835410,850,850,850,850,0
20230801,131100,78835410,850,850,850,850,39
20230801,131000,78802260,850,850,850,850,189
20230801,130900,78641610,851,851,851,851,890
20230801,130800,77884220,851,851,851,851,0
20230801,130700,77884220,851,851,851,851,0
20230801,130600,77884220,851,852,852,851,12
20230801,130500,77873998,852,852,852,852,42
20230801,130400,77838214,853,853,853,853,419
20230801,130300,77480807,853,853,853,853,1
20230801,130200,77479954,853,853,853,853,0
20230801,130100,77479954,853,853,853,853,0
20230801,130000,77479954,853,853,853,853,0
20230801,125900,77479954,853,853,853,853,0
20230801,125800,77479954,853,853,853,853,0
20230801,125700,77479954,853,853,853,853,0
20230801,125600,77479954,853,852,853,852,302
20230801,125500,77222648,852,852,852,852,2000
20230801,125400,75518648,852,852,852,852,0
20230801,125300,75518648,852,852,852,852,0
20230801,125200,75518648,852,852,852,852,214
20230801,125100,75336320,853,853,853,853,120
20230801,125000,75233960,852,852,852,852,0
20230801,124900,75233960,852,852,852,852,0
20230801,124800,75233960,852,852,852,852,0
20230801,124700,75233960,852,852,852,852,0
20230801,124600,75233960,852,852,852,852,25
20230801,124500,75212660,852,852,852,852,0
20230801,124400,75212660,852,852,852,852,0
20230801,124300,75212660,852,852,852,852,105
20230801,124200,75123200,853,853,853,853,0
20230801,124100,75123200,853,853,853,853,78
20230801,124000,75056666,853,853,853,853,0
20230801,123900,75056666,853,853,853,853,0
20230801,123800,75056666,853,853,853,853,0
20230801,123700,75056666,853,853,853,853,8
20230801,123600,75049842,853,853,853,853,41
20230801,123500,75014869,853,853,853,853,0
20230801,123400,75014869,853,853,853,853,21
20230801,123300,74996956,853,853,853,853,496
20230801,123200,74573868,852,852,852,852,0
20230801,123100,74573868,852,852,852,852,0
20230801,123000,74573868,852,852,852,852,630
20230801,122900,74037108,852,852,852,852,0
20230801,122800,74037108,852,852,852,852,0
20230801,122700,74037108,852,852,852,852,1
20230801,122600,74036256,852,852,852,852,0
20230801,122500,74036256,852,852,852,852,52
20230801,122400,73991952,852,852,852,852,387
20230801,122300,73662228,852,852,852,852,0
20230801,122200,73662228,852,852,852,852,0
20230801,122100,73662228,852,852,852,852,41
20230801,122000,73627296,852,852,852,852,2
20230801,121900,73625592,852,852,852,852,0
20230801,121800,73625592,852,852,852,852,41
20230801,121700,73590660,852,852,852,852,0
20230801,121600,73590660,852,852,852,852,0
20230801,121500,73590660,852,852,852,852,0
20230801,121400,73590660,852,852,852,852,524
20230801,121300,73144212,852,852,852,852,100
20230801,121200,73059012,852,852,852,852,18
20230801,121100,73043676,853,853,853,853,41
20230801,121000,73008703,853,853,853,853,0
20230801,120900,73008703,853,853,853,853,23
20230801,120800,72989084,853,853,853,853,0
20230801,120700,72989084,853,853,853,853,41
20230801,120600,72954111,854,854,854,854,669
20230801,120500,72382785,854,854,854,854,3
20230801,120400,72380223,854,854,854,854,0
20230801,120300,72380223,854,854,854,854,23
20230801,120200,72360581,854,854,854,854,0
20230801,120100,72360581,854,854,854,854,0
20230801,120000,72360581,854,854,854,854,4000
20230801,115900,68944581,853,853,853,853,220
20230801,115800,68756921,853,853,853,853,10
20230801,115700,68748391,852,852,852,852,176
20230801,115600,68598439,851,852,852,851,1289
20230801,115500,67501420,853,853,853,853,0
20230801,115400,67501420,853,853,853,853,0
20230801,115300,67501420,853,853,853,853,0
20230801,115200,67501420,853,852,853,852,1098
20230801,115100,66565856,852,853,853,852,104
20230801,115000,66477244,853,853,853,853,18
20230801,114900,66461890,852,852,852,852,30
20230801,114800,66436330,852,852,852,852,30
20230801,114700,66410770,852,852,852,852,641
20230801,114600,65864638,853,853,853,853,40
20230801,114500,65830518,853,853,853,853,349
20230801,114400,65532821,853,853,853,853,278
20230801,114300,65295687,854,854,854,854,0
20230801,114200,65295687,854,854,854,854,0
20230801,114100,65295687,854,854,854,854,2540
20230801,114000,63126527,853,853,853,853,0
20230801,113900,63126527,853,853,853,853,0
20230801,113800,63126527,853,853,853,853,300
20230801,113700,62870627,854,854,854,854,0
20230801,113600,62870627,854,854,854,854,41
20230801,113500,62835613,853,853,853,853,430
20230801,113400,62468823,853,853,853,853,143
20230801,113300,62346844,853,853,853,853,0
20230801,113200,62346844,853,853,853,853,0
20230801,113100,62346844,853,853,853,853,41
20230801,113000,62311871,852,852,852,852,0
20230801,112900,62311871,852,852,852,852,0
20230801,112800,62311871,852,852,852,852,0
20230801,112700,62311871,852,852,852,852,0
20230801,112600,62311871,852,852,852,852,316
20230801,112500,62042639,851,851,851,851,43
20230801,112400,62006046,851,851,851,851,0
20230801,112300,62006046,851,851,851,851,0
20230801,112200,62006046,851,851,851,851,1
20230801,112100,62005195,852,852,852,852,447
20230801,112000,61624351,852,852,852,852,14
20230801,111900,61612423,853,852,853,852,2442
20230801,111800,59531740,852,852,852,852,3214
20230801,111700,56793412,852,852,852,852,10
20230801,111600,56784892,852,852,852,852,0
20230801,111500,56784892,852,852,852,852,6
20230801,111400,56779780,852,852,852,852,3
20230801,111300,56777224,852,852,852,852,10
20230801,111200,56768704,852,852,852,852,288
20230801,111100,56523328,851,851,851,851,0
20230801,111000,56523328,851,851,851,851,3
20230801,110900,56520775,851,851,851,851,2
20230801,110800,56519073,851,851,851,851,675
20230801,110700,55944648,852,852,852,852,2
20230801,110600,55942944,852,852,852,852,41
20230801,110500,55908012,850,853,853,850,4857
20230801,110400,51774645,853,853,853,853,100
20230801,110300,51689345,853,852,853,852,177
20230801,110200,51538499,853,853,853,853,81
20230801,110100,51469406,853,853,853,853,31
20230801,110000,51442963,852,852,852,852,30
20230801,105900,51417403,852,852,852,852,0
20230801,105800,51417403,852,851,852,851,2679
20230801,105700,49134970,851,851,851,851,0
20230801,105600,49134970,851,852,852,851,13
20230801,105500,49123897,851,851,851,851,2
20230801,105400,49122195,851,851,851,851,76
20230801,105300,49057519,851,851,851,851,2
20230801,105200,49055817,851,851,851,851,16
20230801,105100,49042201,852,852,852,852,40
20230801,105000,49008121,852,852,852,852,17
20230801,104900,48993637,852,852,852,852,0
20230801,104800,48993637,852,852,852,852,36
20230801,104700,48962965,852,851,852,851,259
20230801,104600,48742467,851,851,851,851,80
20230801,104500,48674387,852,852,852,852,1032
20230801,104400,47795123,852,852,852,852,272
20230801,104300,47563379,852,852,852,852,2
20230801,104200,47561675,852,851,852,851,12
20230801,104100,47551461,852,852,852,852,40
20230801,104000,47517381,851,851,851,851,860
20230801,103900,46785521,851,851,851,851,447
20230801,103800,46405124,851,851,851,851,117
20230801,103700,46305557,850,850,850,850,0
20230801,103600,46305557,850,850,850,850,133
20230801,103500,46192507,850,850,850,850,2037
20230801,103400,44461057,850,850,850,850,150
20230801,103300,44333557,851,851,851,851,41
20230801,103200,44298666,851,851,851,851,0
20230801,103100,44298666,851,851,851,851,2
20230801,103000,44296964,851,851,851,851,206
20230801,102900,44121658,850,850,850,850,1956
20230801,102800,42459058,850,850,850,850,2
20230801,102700,42457358,850,850,850,850,2
20230801,102600,42455658,850,850,850,850,2
20230801,102500,42453958,850,848,850,848,6
20230801,102400,42448866,850,850,850,850,242
20230801,102300,42243166,850,850,850,850,2
20230801,102200,42241466,849,849,849,849,5
20230801,102100,42237221,849,850,850,849,137
20230801,102000,42120866,850,850,850,850,781
20230801,101900,41457016,850,850,850,850,459
20230801,101800,41066866,850,850,850,850,1006
20230801,101700,40211766,850,850,850,850,0
20230801,101600,40211766,850,850,850,850,41
20230801,101500,40176916,850,850,850,850,259
20230801,101400,39956766,850,849,850,849,69
20230801,101300,39898135,849,849,849,849,331
20230801,101200,39617116,850,850,850,850,0
20230801,101100,39617116,850,850,850,850,114
20230801,101000,39520216,850,849,851,849,4668
20230801,100900,35550548,849,850,851,849,4370
20230801,100800,31836445,849,846,849,846,4538
20230801,100700,27989327,846,845,846,845,55
20230801,100600,27942850,845,845,845,845,44
20230801,100500,27905670,845,845,845,845,3
20230801,100400,27903135,845,845,845,845,1347
20230801,100300,26764920,845,845,845,845,123
20230801,100200,26660985,845,844,845,844,541
20230801,100100,26204378,844,844,844,844,41
20230801,100000,26169774,844,844,844,844,0
20230801,095900,26169774,844,844,844,844,0
20230801,095800,26169774,844,844,844,844,0
20230801,095700,26169774,844,844,844,844,0
20230801,095600,26169774,844,844,844,844,74
20230801,095500,26107318,845,845,845,845,0
20230801,095400,26107318,845,845,845,845,0
20230801,095300,26107318,845,845,845,845,0
20230801,095200,26107318,845,845,845,845,0
20230801,095100,26107318,845,845,845,845,0
20230801,095000,26107318,845,845,845,845,0
20230801,094900,26107318,845,845,845,845,11
20230801,094800,26098023,845,845,845,845,4
20230801,094700,26094643,845,845,845,845,0
20230801,094600,26094643,845,845,845,845,34
20230801,094500,26065913,845,845,845,845,74
20230801,094400,26003383,845,845,845,845,0
20230801,094300,26003383,845,845,845,845,15
20230801,094200,25990708,845,845,845,845,0
20230801,094100,25990708,845,844,845,844,48
20230801,094000,25950195,844,844,844,844,679
20230801,093900,25377119,845,845,845,844,34
20230801,093800,25348419,845,846,846,845,107
20230801,093700,25257933,846,845,846,845,33
20230801,093600,25230045,846,845,846,845,44
20230801,093500,25192862,845,845,845,845,3
20230801,093400,25190327,845,844,845,844,10
20230801,093300,25181884,845,845,845,845,3
20230801,093200,25179349,845,845,845,845,3
20230801,093100,25176814,845,844,845,844,4003
20230801,093000,21798279,844,844,844,844,0
20230801,092900,21798279,844,845,845,844,948
20230801,092800,20997882,845,845,845,845,2050
20230801,092700,19265632,845,845,845,845,1
20230801,092600,19264787,846,845,846,845,355
20230801,092500,18964492,845,846,846,845,827
20230801,092400,18265350,845,845,845,845,1
20230801,092300,18264505,846,846,846,846,0
20230801,092200,18264505,846,846,846,846,77
20230801,092100,18199363,846,845,846,845,130
20230801,092000,18089413,845,845,845,845,50
20230801,091900,18047163,845,846,846,845,2571
20230801,091800,15872145,846,848,848,846,687
20230801,091700,15290719,848,847,848,847,197
20230801,091600,15123816,847,847,847,847,107
20230801,091500,15033187,848,848,848,848,922
20230801,091400,14251331,848,847,848,847,377
20230801,091300,13931726,846,845,847,845,4536
20230801,091200,10094084,844,844,844,844,60
20230801,091100,10043444,843,842,843,842,1319
20230801,091000,8932728,841,841,841,841,420
20230801,090900,8579508,841,842,842,841,1196
20230801,090800,7572655,842,842,842,842,0
20230801,090700,7572655,842,842,842,842,0
20230801,090600,7572655,842,842,842,842,12
20230801,090500,7562551,842,840,842,840,527
20230801,090400,7119613,840,840,840,840,0
20230801,090300,7119613,840,840,840,840,250
20230801,090200,6909613,842,842,842,836,659
20230801,090100,6357333,842,840,842,840,291
20230801,090000,6112666,839,836,839,836,7310