KissMeData/043090/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191700,923707570,701,701,701,701,6083
20230801,191600,923707570,701,701,701,701,0
20230801,191500,923707570,701,701,701,701,0
20230801,191400,923707570,701,701,701,701,0
20230801,191300,923707570,701,701,701,701,0
20230801,191200,923707570,701,701,701,701,0
20230801,191100,923707570,701,701,701,701,0
20230801,191000,923707570,701,701,701,701,0
20230801,190900,923707570,701,701,701,701,0
20230801,190800,923707570,701,701,701,701,0
20230801,190700,923707570,701,701,701,701,0
20230801,190600,923707570,701,701,701,701,0
20230801,190500,923707570,701,701,701,701,0
20230801,190400,923707570,701,701,701,701,0
20230801,190300,923707570,701,701,701,701,0
20230801,190200,923707570,701,701,701,701,0
20230801,190100,923707570,701,701,701,701,0
20230801,190000,923707570,701,701,701,701,0
20230801,185900,923707570,701,701,701,701,0
20230801,185800,923707570,701,701,701,701,0
20230801,185700,923707570,701,701,701,701,0
20230801,185600,923707570,701,701,701,701,0
20230801,185500,923707570,701,701,701,701,0
20230801,185400,923707570,701,701,701,701,0
20230801,185300,923707570,701,701,701,701,0
20230801,185200,923707570,701,701,701,701,0
20230801,185100,923707570,701,701,701,701,0
20230801,185000,923707570,701,701,701,701,0
20230801,184900,923707570,701,701,701,701,0
20230801,184800,923707570,701,701,701,701,0
20230801,184700,923707570,701,701,701,701,6083
20230801,184600,923707570,701,701,701,701,0
20230801,184500,923707570,701,701,701,701,0
20230801,184400,923707570,701,701,701,701,0
20230801,184300,923707570,701,701,701,701,0
20230801,184200,923707570,701,701,701,701,0
20230801,184100,923707570,701,701,701,701,0
20230801,184000,923707570,701,701,701,701,0
20230801,183900,923707570,701,701,701,701,0
20230801,183800,923707570,701,701,701,701,0
20230801,183700,923707570,701,701,701,701,0
20230801,183600,923707570,701,701,701,701,0
20230801,183500,923707570,701,701,701,701,0
20230801,183400,923707570,701,701,701,701,0
20230801,183300,923707570,701,701,701,701,0
20230801,183200,923707570,701,701,701,701,0
20230801,183100,923707570,701,701,701,701,0
20230801,183000,923707570,701,701,701,701,0
20230801,182900,923707570,701,701,701,701,0
20230801,182800,923707570,701,701,701,701,0
20230801,182700,923707570,701,701,701,701,0
20230801,182600,923707570,701,701,701,701,0
20230801,182500,923707570,701,701,701,701,0
20230801,182400,923707570,701,701,701,701,0
20230801,182300,923707570,701,701,701,701,0
20230801,182200,923707570,701,701,701,701,0
20230801,182100,923707570,701,701,701,701,0
20230801,182000,923707570,701,701,701,701,0
20230801,181900,923707570,701,701,701,701,0
20230801,181800,923707570,701,701,701,701,0
20230801,181700,923707570,701,701,701,701,6083
20230801,181600,923707570,701,701,701,701,0
20230801,181500,923707570,701,701,701,701,0
20230801,181400,923707570,701,701,701,701,0
20230801,181300,923707570,701,701,701,701,0
20230801,181200,923707570,701,701,701,701,0
20230801,181100,923707570,701,701,701,701,0
20230801,181000,923707570,701,701,701,701,0
20230801,180900,923707570,701,701,701,701,0
20230801,180800,923707570,701,701,701,701,0
20230801,180700,923707570,701,701,701,701,0
20230801,180600,923707570,701,701,701,701,0
20230801,180500,923707570,701,701,701,701,0
20230801,180400,923707570,701,701,701,701,0
20230801,180300,923707570,701,701,701,701,0
20230801,180200,923707570,701,701,701,701,0
20230801,180100,923707570,701,701,701,701,0
20230801,180000,923707570,701,701,701,701,0
20230801,175900,923707570,701,701,701,701,0
20230801,175800,923707570,701,701,701,701,0
20230801,175700,923707570,701,701,701,701,0
20230801,175600,923707570,701,701,701,701,0
20230801,175500,923707570,701,701,701,701,0
20230801,175400,923707570,701,701,701,701,0
20230801,175300,923707570,701,701,701,701,0
20230801,175200,923707570,701,701,701,701,0
20230801,175100,923707570,701,701,701,701,0
20230801,175000,923707570,701,701,701,701,0
20230801,174900,923707570,701,701,701,701,0
20230801,174800,923707570,701,701,701,701,0
20230801,174700,923707570,701,701,701,701,6083
20230801,174600,923707570,701,701,701,701,0
20230801,174500,923707570,701,701,701,701,0
20230801,174400,923707570,701,701,701,701,0
20230801,174300,923707570,701,701,701,701,0
20230801,174200,923707570,701,701,701,701,0
20230801,174100,923707570,701,701,701,701,0
20230801,174000,923707570,701,701,701,701,0
20230801,173900,923707570,701,701,701,701,0
20230801,173800,923707570,701,701,701,701,0
20230801,173700,923707570,701,701,701,701,0
20230801,173600,923707570,701,701,701,701,0
20230801,173500,923707570,701,701,701,701,0
20230801,173400,923707570,701,701,701,701,0
20230801,173300,923707570,701,701,701,701,0
20230801,173200,923707570,701,701,701,701,0
20230801,173100,923707570,701,701,701,701,0
20230801,173000,923707570,701,701,701,701,0
20230801,172900,923707570,701,701,701,701,0
20230801,172800,923707570,701,701,701,701,0
20230801,172700,923707570,701,701,701,701,0
20230801,172600,923707570,701,701,701,701,0
20230801,172500,923707570,701,701,701,701,0
20230801,172400,923707570,701,701,701,701,0
20230801,172300,923707570,701,701,701,701,0
20230801,172200,923707570,701,701,701,701,0
20230801,172100,923707570,701,701,701,701,0
20230801,172000,923707570,701,701,701,701,0
20230801,171900,923707570,701,701,701,701,0
20230801,171800,923707570,701,701,701,701,0
20230801,171700,923707570,701,701,701,701,6083
20230801,171600,923707570,701,701,701,701,0
20230801,171500,923707570,701,701,701,701,0
20230801,171400,923707570,701,701,701,701,0
20230801,171300,923707570,701,701,701,701,0
20230801,171200,923707570,701,701,701,701,0
20230801,171100,923707570,701,701,701,701,0
20230801,171000,923707570,701,701,701,701,0
20230801,170900,923707570,701,701,701,701,0
20230801,170800,923707570,701,701,701,701,0
20230801,170700,923707570,701,701,701,701,0
20230801,170600,923707570,701,701,701,701,0
20230801,170500,923707570,701,701,701,701,0
20230801,170400,923707570,701,701,701,701,0
20230801,170300,923707570,701,701,701,701,0
20230801,170200,923707570,701,701,701,701,0
20230801,170100,923707570,701,701,701,701,0
20230801,170000,923707570,701,701,701,701,0
20230801,165900,923707570,701,701,701,701,0
20230801,165800,923707570,701,701,701,701,0
20230801,165700,923707570,701,701,701,701,0
20230801,165600,923707570,701,701,701,701,0
20230801,165500,923707570,701,701,701,701,0
20230801,165400,923707570,701,701,701,701,0
20230801,165300,923707570,701,701,701,701,0
20230801,165200,923707570,701,701,701,701,0
20230801,165100,923707570,701,701,701,701,0
20230801,165000,923707570,701,701,701,701,0
20230801,164900,923707570,701,701,701,701,0
20230801,164800,923707570,701,701,701,701,0
20230801,164700,923707570,701,701,701,701,6083
20230801,164600,923707570,701,701,701,701,0
20230801,164500,923707570,701,701,701,701,0
20230801,164400,923707570,701,701,701,701,0
20230801,164300,923707570,701,701,701,701,0
20230801,164200,923707570,701,701,701,701,0
20230801,164100,923707570,701,701,701,701,0
20230801,164000,923707570,701,701,701,701,0
20230801,163900,923707570,701,701,701,701,0
20230801,163800,923707570,701,701,701,701,0
20230801,163700,923707570,701,701,701,701,0
20230801,163600,923707570,701,701,701,701,0
20230801,163500,923707570,701,701,701,701,0
20230801,163400,923707570,701,701,701,701,0
20230801,163300,923707570,701,701,701,701,0
20230801,163200,923707570,701,701,701,701,0
20230801,163100,923707570,701,701,701,701,0
20230801,163000,923707570,701,701,701,701,0
20230801,162900,923707570,701,701,701,701,0
20230801,162800,923707570,701,701,701,701,0
20230801,162700,923707570,701,701,701,701,0
20230801,162600,923707570,701,701,701,701,0
20230801,162500,923707570,701,701,701,701,0
20230801,162400,923707570,701,701,701,701,0
20230801,162300,923707570,701,701,701,701,0
20230801,162200,923707570,701,701,701,701,0
20230801,162100,923707570,701,701,701,701,0
20230801,162000,923707570,701,701,701,701,0
20230801,161900,923707570,701,701,701,701,0
20230801,161800,923707570,701,701,701,701,0
20230801,161700,923707570,701,701,701,701,6083
20230801,161600,923707570,701,701,701,701,0
20230801,161500,923707570,701,701,701,701,0
20230801,161400,923707570,701,701,701,701,0
20230801,161300,923707570,701,701,701,701,0
20230801,161200,923707570,701,701,701,701,0
20230801,161100,923707570,701,701,701,701,0
20230801,161000,923707570,701,701,701,701,0
20230801,160900,923707570,701,701,701,701,0
20230801,160800,923707570,701,701,701,701,0
20230801,160700,923707570,701,701,701,701,0
20230801,160600,923707570,701,701,701,701,0
20230801,160500,923707570,701,701,701,701,0
20230801,160400,923707570,701,701,701,701,0
20230801,160300,923707570,701,701,701,701,0
20230801,160200,923707570,701,701,701,701,0
20230801,160100,923707570,701,701,701,701,0
20230801,160000,923707570,701,701,701,701,0
20230801,155900,923707570,701,701,701,701,0
20230801,155800,923707570,701,701,701,701,0
20230801,155700,923707570,701,701,701,701,0
20230801,155600,923707570,701,701,701,701,0
20230801,155500,923707570,701,701,701,701,0
20230801,155400,923707570,701,701,701,701,0
20230801,155300,923707570,701,701,701,701,0
20230801,155200,923707570,701,701,701,701,0
20230801,155100,923707570,701,701,701,701,0
20230801,155000,923707570,701,701,701,701,0
20230801,154900,923707570,701,701,701,701,0
20230801,154800,923707570,701,701,701,701,0
20230801,154700,923707570,701,701,701,701,6083
20230801,154600,923707570,701,701,701,701,0
20230801,154500,923707570,701,701,701,701,0
20230801,154400,923707570,701,701,701,701,0
20230801,154300,923707570,701,701,701,701,0
20230801,154200,923707570,701,701,701,701,0
20230801,154100,923707570,701,701,701,701,0
20230801,154000,923707570,701,701,701,701,0
20230801,153900,923707570,701,701,701,701,0
20230801,153800,923707570,701,701,701,701,0
20230801,153700,923707570,701,701,701,701,0
20230801,153600,923707570,701,701,701,701,0
20230801,153500,923707570,701,701,701,701,0
20230801,153400,923707570,701,701,701,701,0
20230801,153300,923707570,701,701,701,701,0
20230801,153200,923707570,701,701,701,701,0
20230801,153100,923707570,701,701,701,701,0
20230801,153000,923707570,701,701,701,701,6083
20230801,152900,919443387,700,700,700,700,0
20230801,152800,919443387,700,700,700,700,0
20230801,152700,919443387,700,700,700,700,0
20230801,152600,919443387,700,700,700,700,0
20230801,152500,919443387,700,700,700,700,0
20230801,152400,919443387,700,700,700,700,0
20230801,152300,919443387,700,700,700,700,0
20230801,152200,919443387,700,700,700,700,0
20230801,152100,919443387,700,700,700,700,0
20230801,152000,919443387,700,700,700,700,0
20230801,151900,919443387,700,696,700,696,2652
20230801,151800,917590075,699,696,699,696,150
20230801,151700,917485666,699,697,699,697,5500
20230801,151600,913641921,697,696,697,696,745
20230801,151500,913123400,696,696,696,696,6
20230801,151400,913119224,696,695,696,695,5043
20230801,151300,909610148,695,693,695,693,1359
20230801,151200,908665927,693,692,693,692,110
20230801,151100,908589797,694,694,695,691,3059
20230801,151000,906475225,694,694,694,694,113
20230801,150900,906396803,694,694,694,694,120
20230801,150800,906313523,693,693,694,693,419
20230801,150700,906023139,693,693,693,692,5351
20230801,150600,902319367,694,694,694,694,11
20230801,150500,902311733,696,695,696,695,5804
20230801,150400,898272167,695,694,695,693,2061
20230801,150300,896843820,693,693,693,693,0
20230801,150200,896843820,693,693,693,693,2134
20230801,150100,895364958,692,692,692,692,0
20230801,150000,895364958,692,692,692,692,233
20230801,145900,895203722,699,695,699,695,41
20230801,145800,895175163,694,692,699,692,449
20230801,145700,894864009,697,697,697,696,1395
20230801,145600,893891705,698,699,700,698,504
20230801,145500,893539012,698,698,698,698,731
20230801,145400,893028774,698,697,700,697,323
20230801,145300,892802720,701,696,701,692,20
20230801,145200,892788780,696,696,701,696,20
20230801,145100,892774844,703,692,703,692,1530
20230801,145000,891712815,692,696,696,691,218
20230801,144900,891561900,700,700,700,700,1
20230801,144800,891561200,696,696,696,696,698
20230801,144700,891075392,696,696,696,696,0
20230801,144600,891075392,696,695,696,695,40
20230801,144500,891047590,695,695,695,695,45
20230801,144400,891016315,695,695,695,695,512
20230801,144300,890660475,692,695,695,692,105
20230801,144200,890587614,696,696,696,696,0
20230801,144100,890587614,696,694,696,694,1528
20230801,144000,889525195,695,694,695,694,500
20230801,143900,889178029,695,694,695,694,500
20230801,143800,888830550,695,695,695,695,1
20230801,143700,888829855,691,691,691,691,209
20230801,143600,888685436,691,691,691,691,107
20230801,143500,888611499,691,689,691,689,93
20230801,143400,888547329,690,690,690,690,0
20230801,143300,888547329,690,690,690,690,300
20230801,143200,888340329,690,690,690,690,0
20230801,143100,888340329,690,690,690,690,0
20230801,143000,888340329,690,690,690,690,3
20230801,142900,888338259,689,689,689,689,500
20230801,142800,887993759,685,685,685,685,0
20230801,142700,887993759,685,685,685,685,1
20230801,142600,887993074,684,684,684,684,500
20230801,142500,887651074,684,684,684,684,0
20230801,142400,887651074,684,684,684,684,780
20230801,142300,887117554,690,690,690,690,0
20230801,142200,887117554,690,690,690,690,0
20230801,142100,887117554,690,690,690,690,0
20230801,142000,887117554,690,690,690,690,0
20230801,141900,887117554,690,690,690,690,0
20230801,141800,887117554,690,690,690,690,0
20230801,141700,887117554,690,690,690,685,6441
20230801,141600,882705419,690,690,690,690,0
20230801,141500,882705419,690,690,690,690,19
20230801,141400,882692309,690,685,690,683,8074
20230801,141300,877166402,686,686,686,686,0
20230801,141200,877166402,686,686,686,686,2929
20230801,141100,875157108,686,690,690,686,4032
20230801,141000,872391144,686,686,686,686,987
20230801,140900,871714062,686,686,686,686,19
20230801,140800,871701028,690,690,690,690,1000
20230801,140700,871011028,691,691,691,691,4
20230801,140600,871008264,691,690,691,690,10
20230801,140500,871001363,690,689,690,689,66
20230801,140400,870955888,691,687,691,687,532
20230801,140300,870589309,688,687,688,687,707
20230801,140200,870103099,687,687,687,687,3
20230801,140100,870101038,684,684,684,684,980
20230801,140000,869430718,687,687,687,687,1
20230801,135900,869430031,684,684,684,684,0
20230801,135800,869430031,684,687,687,684,5229
20230801,135700,865850091,688,688,688,688,0
20230801,135600,865850091,688,688,688,688,0
20230801,135500,865850091,688,688,688,688,0
20230801,135400,865850091,688,686,688,686,1943
20230801,135300,864517191,686,686,686,686,0
20230801,135200,864517191,686,686,686,686,627
20230801,135100,864087069,688,688,688,688,0
20230801,135000,864087069,688,688,688,688,6377
20230801,134900,859699693,688,688,688,688,438
20230801,134800,859398349,688,688,688,688,0
20230801,134700,859398349,688,687,688,687,177
20230801,134600,859276746,688,687,688,687,648
20230801,134500,858831569,688,688,688,688,17
20230801,134400,858819873,688,688,688,688,0
20230801,134300,858819873,688,688,688,684,1265
20230801,134200,857953692,685,685,685,685,0
20230801,134100,857953692,685,688,688,685,594
20230801,134000,857546751,688,687,688,687,11215
20230801,133900,849832403,687,687,687,687,14
20230801,133800,849822785,685,685,685,685,223
20230801,133700,849670030,685,685,685,685,0
20230801,133600,849670030,685,686,687,685,8346
20230801,133500,843948470,687,686,687,686,280
20230801,133400,843756289,687,687,687,687,7
20230801,133300,843751480,686,686,686,686,21
20230801,133200,843737074,688,688,688,688,1
20230801,133100,843736386,685,685,685,685,150
20230801,133000,843633636,688,688,688,686,20672
20230801,132900,829427504,688,688,688,688,350
20230801,132800,829186704,688,690,690,688,6009
20230801,132700,825051366,692,692,692,692,1200
20230801,132600,824220966,692,692,692,692,184
20230801,132500,824093638,693,693,693,693,50
20230801,132400,824058988,689,694,694,688,327
20230801,132300,823833612,691,691,695,691,148
20230801,132200,823730984,689,691,691,689,4645
20230801,132100,820530279,691,691,691,691,61
20230801,132000,820488128,691,690,691,690,303
20230801,131900,820278967,690,687,690,685,4628
20230801,131800,817098222,687,690,690,687,6373
20230801,131700,812718331,690,690,690,690,0
20230801,131600,812718331,690,691,691,690,2687
20230801,131500,810863124,692,692,692,692,2780
20230801,131400,808939364,692,693,693,692,108
20230801,131300,808864620,693,694,700,693,3432
20230801,131200,806485762,693,693,693,693,4489
20230801,131100,803374885,699,702,702,692,2811
20230801,131000,801427306,703,695,703,695,1284
20230801,130900,800534918,694,693,694,693,2921
20230801,130800,798510664,691,695,695,691,3101
20230801,130700,796363915,695,695,695,695,213
20230801,130600,796215880,695,695,695,695,180
20230801,130500,796090780,692,693,699,692,5122
20230801,130400,792545500,693,693,703,693,1522
20230801,130300,791487884,692,691,692,691,15359
20230801,130200,780859686,691,691,691,691,23
20230801,130100,780843793,692,692,692,692,2
20230801,130000,780842409,692,691,692,691,1500
20230801,125900,779805822,692,692,692,692,0
20230801,125800,779805822,692,691,692,685,1096
20230801,125700,779054258,689,689,689,689,29
20230801,125600,779034277,690,691,691,690,1242
20230801,125500,778177285,692,692,692,692,300
20230801,125400,777969685,692,692,692,692,0
20230801,125300,777969685,692,692,692,692,2452
20230801,125200,776272901,692,688,692,688,2194
20230801,125100,774760870,688,685,688,685,16899
20230801,125000,763141399,685,685,685,685,589
20230801,124900,762737934,683,682,686,682,870
20230801,124800,762143548,682,682,682,682,169
20230801,124700,762028290,682,687,687,681,26382
20230801,124600,744034595,687,694,694,687,22700
20230801,124500,728389955,695,695,695,695,300
20230801,124400,728181455,695,694,695,694,444
20230801,124300,727873215,694,694,694,693,1574
20230801,124200,726781009,694,694,694,694,10
20230801,124100,726774069,690,690,690,690,1680
20230801,124000,725614869,690,695,696,690,2555
20230801,123900,723839923,690,690,697,689,3149
20230801,123800,721669080,689,699,699,689,37589
20230801,123700,695640035,699,704,704,699,12200
20230801,123600,687097652,704,704,704,704,0
20230801,123500,687097652,704,703,704,703,51
20230801,123400,687061754,700,705,705,700,1008
20230801,123300,686351154,706,700,706,700,5241
20230801,123200,682679093,700,704,704,700,120093
20230801,123100,598557475,704,704,704,704,302
20230801,123000,598344867,704,704,704,704,508
20230801,122900,597987235,703,703,703,703,1644
20230801,122800,596831503,705,705,705,705,1
20230801,122700,596830798,704,704,704,704,440
20230801,122600,596521038,705,705,705,705,57
20230801,122500,596480853,705,705,705,705,327
20230801,122400,596250318,705,705,705,705,47
20230801,122300,596217183,705,705,705,705,140
20230801,122200,596118483,705,705,705,705,113
20230801,122100,596038818,706,706,706,706,2
20230801,122000,596037406,705,705,705,705,9
20230801,121900,596031061,705,705,705,705,1
20230801,121800,596030356,707,704,707,704,442
20230801,121700,595719044,703,703,703,703,0
20230801,121600,595719044,703,703,703,703,0
20230801,121500,595719044,703,704,704,703,10
20230801,121400,595712009,705,705,705,705,27
20230801,121300,595692974,705,705,705,705,15
20230801,121200,595682399,705,705,705,705,730
20230801,121100,595167749,707,706,707,706,3401
20230801,121000,592763542,707,703,707,703,34
20230801,120900,592739596,702,702,702,702,0
20230801,120800,592739596,702,703,703,702,3055
20230801,120700,590594984,706,706,706,706,3
20230801,120600,590592866,706,706,707,706,182
20230801,120500,590464219,707,706,707,702,1938
20230801,120400,589095384,705,703,706,703,301
20230801,120300,588882935,706,706,706,706,0
20230801,120200,588882935,706,702,706,702,2009
20230801,120100,587471586,701,702,702,701,3256
20230801,120000,585186278,702,703,703,702,15502
20230801,115900,574299003,704,704,705,704,16
20230801,115800,574287737,704,705,705,704,903
20230801,115700,573651950,705,705,705,705,10
20230801,115600,573644900,705,706,706,705,5978
20230801,115500,569430409,705,705,706,705,2084
20230801,115400,567961186,705,707,708,705,4
20230801,115300,567958359,708,708,708,708,106
20230801,115200,567883311,708,707,708,707,20
20230801,115100,567869170,708,706,708,706,21
20230801,115000,567854342,708,707,708,707,62
20230801,114900,567810493,708,703,708,703,53
20230801,114800,567773034,703,705,705,703,11371
20230801,114700,559773847,705,705,705,705,18
20230801,114600,559761157,707,707,707,707,1000
20230801,114500,559054157,707,706,707,706,5822
20230801,114400,554938025,707,707,707,707,31
20230801,114300,554916108,707,706,708,706,3007
20230801,114200,552789159,706,705,706,705,13537
20230801,114100,543244569,704,705,705,704,201
20230801,114000,543102865,705,708,708,705,3289
20230801,113900,540778137,707,707,707,705,1416
20230801,113800,539777610,707,705,708,705,182
20230801,113700,539648935,708,705,708,704,1079
20230801,113600,538888522,705,705,705,705,0
20230801,113500,538888522,705,708,708,705,2506
20230801,113400,537121774,707,707,708,707,1133
20230801,113300,536320605,707,709,709,707,13414
20230801,113200,526825382,709,709,709,709,147
20230801,113100,526721159,709,707,709,707,4016
20230801,113000,523878873,707,707,709,707,3545
20230801,112900,521370557,707,707,707,707,6
20230801,112800,521366315,710,706,710,706,4163
20230801,112700,518410603,705,709,709,705,31
20230801,112600,518388628,709,709,709,709,152
20230801,112500,518280860,709,705,709,703,3001
20230801,112400,516169231,709,709,709,709,150
20230801,112300,516062881,709,709,709,709,0
20230801,112200,516062881,709,709,709,709,0
20230801,112100,516062881,709,706,709,706,8056
20230801,112000,510361163,706,707,707,706,4495
20230801,111900,507187593,707,707,707,707,1233
20230801,111800,506315862,710,710,710,710,5500
20230801,111700,502410862,711,711,711,711,2054
20230801,111600,500950468,711,712,712,711,3143
20230801,111500,498715786,712,715,715,712,3014
20230801,111400,496569052,715,715,715,715,15
20230801,111300,496558327,715,715,715,712,682
20230801,111200,496070751,715,715,715,715,0
20230801,111100,496070751,715,715,715,715,20
20230801,111000,496056451,715,715,715,715,880
20230801,110900,495427251,714,714,714,714,3343
20230801,110800,493040349,711,711,711,711,0
20230801,110700,493040349,711,711,711,711,0
20230801,110600,493040349,711,711,711,711,166
20230801,110500,492922323,714,714,714,714,0
20230801,110400,492922323,714,714,714,714,0
20230801,110300,492922323,714,714,714,714,500
20230801,110200,492565323,715,715,715,715,0
20230801,110100,492565323,715,715,715,715,0
20230801,110000,492565323,715,716,716,715,448
20230801,105900,492245002,716,716,716,716,20
20230801,105800,492230682,711,712,712,711,3610
20230801,105700,489660575,713,713,713,713,31
20230801,105600,489638472,713,713,713,713,50
20230801,105500,489602822,712,713,713,712,684
20230801,105400,489115173,714,716,716,714,15883
20230801,105300,477759291,716,716,716,716,1000
20230801,105200,477043291,715,715,715,715,1
20230801,105100,477042576,715,715,715,715,3076
20230801,105000,474843236,715,715,715,715,1
20230801,104900,474842521,714,714,714,714,2292
20230801,104800,473206033,714,714,714,714,183
20230801,104700,473075371,714,714,715,714,4478
20230801,104600,469875079,714,714,714,714,539
20230801,104500,469490233,714,714,714,714,2876
20230801,104400,467436769,713,713,713,713,119
20230801,104300,467351922,713,712,713,712,1410
20230801,104200,466347952,711,711,711,711,2784
20230801,104100,464368528,711,711,711,711,763
20230801,104000,463826035,712,713,713,711,33030
20230801,103900,440341552,711,712,712,711,3911
20230801,103800,437560512,712,713,713,712,687
20230801,103700,437071367,713,713,713,712,843
20230801,103600,436471091,714,713,714,713,110
20230801,103500,436392654,712,712,712,712,2500
20230801,103400,434612654,711,711,711,706,11052
20230801,103300,426780040,714,714,714,714,0
20230801,103200,426780040,714,711,714,711,1057
20230801,103100,426028432,714,714,714,714,103
20230801,103000,425954890,714,715,715,710,1586
20230801,102900,424825774,710,712,712,710,8086
20230801,102800,419082043,716,716,716,716,300
20230801,102700,418867243,718,718,718,718,200
20230801,102600,418723643,718,718,718,718,107
20230801,102500,418646817,716,720,720,711,8180
20230801,102400,412793223,722,722,722,722,338
20230801,102300,412549187,727,717,728,715,23597
20230801,102200,395589657,721,719,721,719,1489
20230801,102100,394518110,718,718,718,718,200
20230801,102000,394374510,718,717,718,717,5468
20230801,101900,390448675,717,721,721,717,8528
20230801,101800,384330615,717,719,719,717,3625
20230801,101700,381731143,719,726,726,719,11846
20230801,101600,373159707,727,727,727,727,1763
20230801,101500,371878006,727,729,729,727,6319
20230801,101400,367283093,726,729,729,726,3902
20230801,101300,364445986,727,729,729,727,4619
20230801,101200,361083561,728,730,734,722,7411
20230801,101100,355709901,722,729,729,722,13582
20230801,101000,345873190,731,732,732,731,1187
20230801,100900,345005367,735,731,737,731,10340
20230801,100800,337418079,730,723,730,723,32828
20230801,100700,313534538,722,718,722,718,34881
20230801,100600,288452503,718,718,718,718,4656
20230801,100500,285109495,718,713,718,712,1749
20230801,100400,283855109,710,720,720,709,54518
20230801,100300,245022946,720,721,721,720,4439
20230801,100200,241826027,722,716,722,716,23705
20230801,100100,224780823,715,715,717,715,12473
20230801,100000,215858345,717,717,717,716,2753
20230801,095900,213885514,716,714,716,714,4755
20230801,095800,210484160,715,711,717,711,5784
20230801,095700,206359672,710,710,710,710,148
20230801,095600,206254592,709,710,711,709,3919
20230801,095500,203476008,711,713,713,710,704
20230801,095400,202975746,713,713,714,713,8231
20230801,095300,197106837,713,710,713,710,13747
20230801,095200,187315735,710,709,710,707,17457
20230801,095100,174936190,708,706,709,706,3375
20230801,095000,172548465,704,703,704,703,714
20230801,094900,172045810,701,703,703,701,8114
20230801,094800,166351897,703,707,707,702,10159
20230801,094700,159206785,706,705,706,705,139
20230801,094600,159108653,706,706,706,706,25
20230801,094500,159091003,706,707,707,705,69
20230801,094400,159042288,706,706,706,706,1403
20230801,094300,158051770,706,703,706,703,710
20230801,094200,157551587,705,703,705,703,1069
20230801,094100,156800076,703,704,705,703,1145
20230801,094000,155994086,704,705,705,704,6025
20230801,093900,151752461,708,708,709,708,3352
20230801,093800,149379145,708,704,708,704,981
20230801,093700,148686848,705,705,705,705,1651
20230801,093600,147522893,705,705,705,705,1317
20230801,093500,146594408,705,705,705,704,3584
20230801,093400,144068461,705,708,708,705,8842
20230801,093300,137828868,708,710,710,707,6544
20230801,093200,133195088,709,706,709,706,8772
20230801,093100,126984165,706,709,709,705,11179
20230801,093000,119061952,710,716,716,710,15202
20230801,092900,108235427,717,717,717,717,3
20230801,092800,108233276,716,715,716,714,5791
20230801,092700,104096447,715,721,721,714,8261
20230801,092600,98152546,721,714,721,713,18582
20230801,092500,84835800,714,710,714,709,14503
20230801,092400,74500345,710,710,710,710,5171
20230801,092300,70828935,709,709,709,708,1569
20230801,092200,69716515,709,709,709,709,32
20230801,092100,69693827,712,714,714,712,539
20230801,092000,69309313,714,710,714,707,3183
20230801,091900,67045993,710,708,710,708,1816
20230801,091800,65759158,704,704,710,703,3003
20230801,091700,63642602,703,703,703,702,955
20230801,091600,62971265,708,708,708,708,0
20230801,091500,62971265,708,704,708,703,2689
20230801,091400,61080438,704,704,705,704,1558
20230801,091300,59983603,708,708,708,703,2659
20230801,091200,58110947,708,704,708,704,2273
20230801,091100,56506151,704,705,705,701,13750
20230801,091000,46835511,708,705,710,705,3024
20230801,090900,44703523,710,705,710,705,4811
20230801,090800,41301317,705,709,709,705,5385
20230801,090700,37499775,708,711,711,708,3363
20230801,090600,35116293,711,716,716,710,3126
20230801,090500,32880663,707,702,716,702,12436
20230801,090400,24127502,703,700,703,700,7013
20230801,090300,19209569,701,693,703,693,11453
20230801,090200,11167958,703,701,703,692,3488
20230801,090100,8741838,701,703,703,691,623
20230801,090000,8310465,695,706,723,690,11670