KissMeData/208640/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201600,116391419,410,410,410,410,2192
20230801,201500,116391419,410,410,410,410,0
20230801,201400,116391419,410,410,410,410,0
20230801,201300,116391419,410,410,410,410,0
20230801,201200,116391419,410,410,410,410,0
20230801,201100,116391419,410,410,410,410,0
20230801,201000,116391419,410,410,410,410,0
20230801,200900,116391419,410,410,410,410,0
20230801,200800,116391419,410,410,410,410,0
20230801,200700,116391419,410,410,410,410,0
20230801,200600,116391419,410,410,410,410,0
20230801,200500,116391419,410,410,410,410,0
20230801,200400,116391419,410,410,410,410,0
20230801,200300,116391419,410,410,410,410,0
20230801,200200,116391419,410,410,410,410,0
20230801,200100,116391419,410,410,410,410,0
20230801,200000,116391419,410,410,410,410,0
20230801,195900,116391419,410,410,410,410,0
20230801,195800,116391419,410,410,410,410,0
20230801,195700,116391419,410,410,410,410,0
20230801,195600,116391419,410,410,410,410,0
20230801,195500,116391419,410,410,410,410,0
20230801,195400,116391419,410,410,410,410,0
20230801,195300,116391419,410,410,410,410,0
20230801,195200,116391419,410,410,410,410,0
20230801,195100,116391419,410,410,410,410,0
20230801,195000,116391419,410,410,410,410,0
20230801,194900,116391419,410,410,410,410,0
20230801,194800,116391419,410,410,410,410,0
20230801,194700,116391419,410,410,410,410,0
20230801,194600,116391419,410,410,410,410,2192
20230801,194500,116391419,410,410,410,410,0
20230801,194400,116391419,410,410,410,410,0
20230801,194300,116391419,410,410,410,410,0
20230801,194200,116391419,410,410,410,410,0
20230801,194100,116391419,410,410,410,410,0
20230801,194000,116391419,410,410,410,410,0
20230801,193900,116391419,410,410,410,410,0
20230801,193800,116391419,410,410,410,410,0
20230801,193700,116391419,410,410,410,410,0
20230801,193600,116391419,410,410,410,410,0
20230801,193500,116391419,410,410,410,410,0
20230801,193400,116391419,410,410,410,410,0
20230801,193300,116391419,410,410,410,410,0
20230801,193200,116391419,410,410,410,410,0
20230801,193100,116391419,410,410,410,410,0
20230801,193000,116391419,410,410,410,410,0
20230801,192900,116391419,410,410,410,410,0
20230801,192800,116391419,410,410,410,410,0
20230801,192700,116391419,410,410,410,410,0
20230801,192600,116391419,410,410,410,410,0
20230801,192500,116391419,410,410,410,410,0
20230801,192400,116391419,410,410,410,410,0
20230801,192300,116391419,410,410,410,410,0
20230801,192200,116391419,410,410,410,410,0
20230801,192100,116391419,410,410,410,410,0
20230801,192000,116391419,410,410,410,410,0
20230801,191900,116391419,410,410,410,410,0
20230801,191800,116391419,410,410,410,410,0
20230801,191700,116391419,410,410,410,410,0
20230801,191600,116391419,410,410,410,410,2192
20230801,191500,116391419,410,410,410,410,0
20230801,191400,116391419,410,410,410,410,0
20230801,191300,116391419,410,410,410,410,0
20230801,191200,116391419,410,410,410,410,0
20230801,191100,116391419,410,410,410,410,0
20230801,191000,116391419,410,410,410,410,0
20230801,190900,116391419,410,410,410,410,0
20230801,190800,116391419,410,410,410,410,0
20230801,190700,116391419,410,410,410,410,0
20230801,190600,116391419,410,410,410,410,0
20230801,190500,116391419,410,410,410,410,0
20230801,190400,116391419,410,410,410,410,0
20230801,190300,116391419,410,410,410,410,0
20230801,190200,116391419,410,410,410,410,0
20230801,190100,116391419,410,410,410,410,0
20230801,190000,116391419,410,410,410,410,0
20230801,185900,116391419,410,410,410,410,0
20230801,185800,116391419,410,410,410,410,0
20230801,185700,116391419,410,410,410,410,0
20230801,185600,116391419,410,410,410,410,0
20230801,185500,116391419,410,410,410,410,0
20230801,185400,116391419,410,410,410,410,0
20230801,185300,116391419,410,410,410,410,0
20230801,185200,116391419,410,410,410,410,0
20230801,185100,116391419,410,410,410,410,0
20230801,185000,116391419,410,410,410,410,0
20230801,184900,116391419,410,410,410,410,0
20230801,184800,116391419,410,410,410,410,0
20230801,184700,116391419,410,410,410,410,0
20230801,184600,116391419,410,410,410,410,2192
20230801,184500,116391419,410,410,410,410,0
20230801,184400,116391419,410,410,410,410,0
20230801,184300,116391419,410,410,410,410,0
20230801,184200,116391419,410,410,410,410,0
20230801,184100,116391419,410,410,410,410,0
20230801,184000,116391419,410,410,410,410,0
20230801,183900,116391419,410,410,410,410,0
20230801,183800,116391419,410,410,410,410,0
20230801,183700,116391419,410,410,410,410,0
20230801,183600,116391419,410,410,410,410,0
20230801,183500,116391419,410,410,410,410,0
20230801,183400,116391419,410,410,410,410,0
20230801,183300,116391419,410,410,410,410,0
20230801,183200,116391419,410,410,410,410,0
20230801,183100,116391419,410,410,410,410,0
20230801,183000,116391419,410,410,410,410,0
20230801,182900,116391419,410,410,410,410,0
20230801,182800,116391419,410,410,410,410,0
20230801,182700,116391419,410,410,410,410,0
20230801,182600,116391419,410,410,410,410,0
20230801,182500,116391419,410,410,410,410,0
20230801,182400,116391419,410,410,410,410,0
20230801,182300,116391419,410,410,410,410,0
20230801,182200,116391419,410,410,410,410,0
20230801,182100,116391419,410,410,410,410,0
20230801,182000,116391419,410,410,410,410,0
20230801,181900,116391419,410,410,410,410,0
20230801,181800,116391419,410,410,410,410,0
20230801,181700,116391419,410,410,410,410,0
20230801,181600,116391419,410,410,410,410,2192
20230801,181500,116391419,410,410,410,410,0
20230801,181400,116391419,410,410,410,410,0
20230801,181300,116391419,410,410,410,410,0
20230801,181200,116391419,410,410,410,410,0
20230801,181100,116391419,410,410,410,410,0
20230801,181000,116391419,410,410,410,410,0
20230801,180900,116391419,410,410,410,410,0
20230801,180800,116391419,410,410,410,410,0
20230801,180700,116391419,410,410,410,410,0
20230801,180600,116391419,410,410,410,410,0
20230801,180500,116391419,410,410,410,410,0
20230801,180400,116391419,410,410,410,410,0
20230801,180300,116391419,410,410,410,410,0
20230801,180200,116391419,410,410,410,410,0
20230801,180100,116391419,410,410,410,410,0
20230801,180000,116391419,410,410,410,410,0
20230801,175900,116391419,410,410,410,410,0
20230801,175800,116391419,410,410,410,410,0
20230801,175700,116391419,410,410,410,410,0
20230801,175600,116391419,410,410,410,410,0
20230801,175500,116391419,410,410,410,410,0
20230801,175400,116391419,410,410,410,410,0
20230801,175300,116391419,410,410,410,410,0
20230801,175200,116391419,410,410,410,410,0
20230801,175100,116391419,410,410,410,410,0
20230801,175000,116391419,410,410,410,410,0
20230801,174900,116391419,410,410,410,410,0
20230801,174800,116391419,410,410,410,410,0
20230801,174700,116391419,410,410,410,410,0
20230801,174600,116391419,410,410,410,410,2192
20230801,174500,116391419,410,410,410,410,0
20230801,174400,116391419,410,410,410,410,0
20230801,174300,116391419,410,410,410,410,0
20230801,174200,116391419,410,410,410,410,0
20230801,174100,116391419,410,410,410,410,0
20230801,174000,116391419,410,410,410,410,0
20230801,173900,116391419,410,410,410,410,0
20230801,173800,116391419,410,410,410,410,0
20230801,173700,116391419,410,410,410,410,0
20230801,173600,116391419,410,410,410,410,0
20230801,173500,116391419,410,410,410,410,0
20230801,173400,116391419,410,410,410,410,0
20230801,173300,116391419,410,410,410,410,0
20230801,173200,116391419,410,410,410,410,0
20230801,173100,116391419,410,410,410,410,0
20230801,173000,116391419,410,410,410,410,0
20230801,172900,116391419,410,410,410,410,0
20230801,172800,116391419,410,410,410,410,0
20230801,172700,116391419,410,410,410,410,0
20230801,172600,116391419,410,410,410,410,0
20230801,172500,116391419,410,410,410,410,0
20230801,172400,116391419,410,410,410,410,0
20230801,172300,116391419,410,410,410,410,0
20230801,172200,116391419,410,410,410,410,0
20230801,172100,116391419,410,410,410,410,0
20230801,172000,116391419,410,410,410,410,0
20230801,171900,116391419,410,410,410,410,0
20230801,171800,116391419,410,410,410,410,0
20230801,171700,116391419,410,410,410,410,0
20230801,171600,116391419,410,410,410,410,2192
20230801,171500,116391419,410,410,410,410,0
20230801,171400,116391419,410,410,410,410,0
20230801,171300,116391419,410,410,410,410,0
20230801,171200,116391419,410,410,410,410,0
20230801,171100,116391419,410,410,410,410,0
20230801,171000,116391419,410,410,410,410,0
20230801,170900,116391419,410,410,410,410,0
20230801,170800,116391419,410,410,410,410,0
20230801,170700,116391419,410,410,410,410,0
20230801,170600,116391419,410,410,410,410,0
20230801,170500,116391419,410,410,410,410,0
20230801,170400,116391419,410,410,410,410,0
20230801,170300,116391419,410,410,410,410,0
20230801,170200,116391419,410,410,410,410,0
20230801,170100,116391419,410,410,410,410,0
20230801,170000,116391419,410,410,410,410,0
20230801,165900,116391419,410,410,410,410,0
20230801,165800,116391419,410,410,410,410,0
20230801,165700,116391419,410,410,410,410,0
20230801,165600,116391419,410,410,410,410,0
20230801,165500,116391419,410,410,410,410,0
20230801,165400,116391419,410,410,410,410,0
20230801,165300,116391419,410,410,410,410,0
20230801,165200,116391419,410,410,410,410,0
20230801,165100,116391419,410,410,410,410,0
20230801,165000,116391419,410,410,410,410,0
20230801,164900,116391419,410,410,410,410,0
20230801,164800,116391419,410,410,410,410,0
20230801,164700,116391419,410,410,410,410,0
20230801,164600,116391419,410,410,410,410,2192
20230801,164500,116391419,410,410,410,410,0
20230801,164400,116391419,410,410,410,410,0
20230801,164300,116391419,410,410,410,410,0
20230801,164200,116391419,410,410,410,410,0
20230801,164100,116391419,410,410,410,410,0
20230801,164000,116391419,410,410,410,410,0
20230801,163900,116391419,410,410,410,410,0
20230801,163800,116391419,410,410,410,410,0
20230801,163700,116391419,410,410,410,410,0
20230801,163600,116391419,410,410,410,410,0
20230801,163500,116391419,410,410,410,410,0
20230801,163400,116391419,410,410,410,410,0
20230801,163300,116391419,410,410,410,410,0
20230801,163200,116391419,410,410,410,410,0
20230801,163100,116391419,410,410,410,410,0
20230801,163000,116391419,410,410,410,410,0
20230801,162900,116391419,410,410,410,410,0
20230801,162800,116391419,410,410,410,410,0
20230801,162700,116391419,410,410,410,410,0
20230801,162600,116391419,410,410,410,410,0
20230801,162500,116391419,410,410,410,410,0
20230801,162400,116391419,410,410,410,410,0
20230801,162300,116391419,410,410,410,410,0
20230801,162200,116391419,410,410,410,410,0
20230801,162100,116391419,410,410,410,410,0
20230801,162000,116391419,410,410,410,410,0
20230801,161900,116391419,410,410,410,410,0
20230801,161800,116391419,410,410,410,410,0
20230801,161700,116391419,410,410,410,410,0
20230801,161600,116391419,410,410,410,410,2192
20230801,161500,116391419,410,410,410,410,0
20230801,161400,116391419,410,410,410,410,0
20230801,161300,116391419,410,410,410,410,0
20230801,161200,116391419,410,410,410,410,0
20230801,161100,116391419,410,410,410,410,0
20230801,161000,116391419,410,410,410,410,0
20230801,160900,116391419,410,410,410,410,0
20230801,160800,116391419,410,410,410,410,0
20230801,160700,116391419,410,410,410,410,0
20230801,160600,116391419,410,410,410,410,0
20230801,160500,116391419,410,410,410,410,0
20230801,160400,116391419,410,410,410,410,0
20230801,160300,116391419,410,410,410,410,0
20230801,160200,116391419,410,410,410,410,0
20230801,160100,116391419,410,410,410,410,0
20230801,160000,116391419,410,410,410,410,0
20230801,155900,116391419,410,410,410,410,0
20230801,155800,116391419,410,410,410,410,0
20230801,155700,116391419,410,410,410,410,0
20230801,155600,116391419,410,410,410,410,0
20230801,155500,116391419,410,410,410,410,0
20230801,155400,116391419,410,410,410,410,0
20230801,155300,116391419,410,410,410,410,0
20230801,155200,116391419,410,410,410,410,0
20230801,155100,116391419,410,410,410,410,0
20230801,155000,116391419,410,410,410,410,0
20230801,154900,116391419,410,410,410,410,0
20230801,154800,116391419,410,410,410,410,0
20230801,154700,116391419,410,410,410,410,0
20230801,154600,116391419,410,410,410,410,2192
20230801,154500,116391419,410,410,410,410,0
20230801,154400,116391419,410,410,410,410,0
20230801,154300,116391419,410,410,410,410,0
20230801,154200,116391419,410,410,410,410,0
20230801,154100,116391419,410,410,410,410,0
20230801,154000,116391419,410,410,410,410,0
20230801,153900,116391419,410,410,410,410,0
20230801,153800,116391419,410,410,410,410,0
20230801,153700,116391419,410,410,410,410,0
20230801,153600,116391419,410,410,410,410,0
20230801,153500,116391419,410,410,410,410,0
20230801,153400,116391419,410,410,410,410,0
20230801,153300,116391419,410,410,410,410,0
20230801,153200,116391419,410,410,410,410,0
20230801,153100,116391419,410,410,410,410,0
20230801,153000,116391419,410,410,410,410,2192
20230801,152900,115492699,414,414,414,414,0
20230801,152800,115492699,414,414,414,414,0
20230801,152700,115492699,414,414,414,414,0
20230801,152600,115492699,414,414,414,414,0
20230801,152500,115492699,414,414,414,414,0
20230801,152400,115492699,414,414,414,414,0
20230801,152300,115492699,414,414,414,414,0
20230801,152200,115492699,414,414,414,414,0
20230801,152100,115492699,414,414,414,414,0
20230801,152000,115492699,414,414,414,414,0
20230801,151900,115492699,414,414,414,414,1
20230801,151800,115492285,410,414,414,410,10215
20230801,151700,111301839,412,414,414,412,551
20230801,151600,111074235,414,415,415,414,14207
20230801,151500,105192518,415,415,415,415,20
20230801,151400,105184218,415,415,415,414,150
20230801,151300,105122017,414,414,414,412,3015
20230801,151200,103877427,413,413,413,413,381
20230801,151100,103720074,413,413,413,413,1197
20230801,151000,103225713,413,413,413,413,1
20230801,150900,103225300,412,412,412,412,200
20230801,150800,103142900,412,413,413,412,254
20230801,150700,103038198,413,411,413,411,619
20230801,150600,102783515,410,410,410,410,661
20230801,150500,102512505,409,409,409,409,200
20230801,150400,102430705,410,410,410,410,29
20230801,150300,102418815,410,410,410,410,0
20230801,150200,102418815,410,410,410,409,615
20230801,150100,102166670,410,410,410,410,717
20230801,150000,101872700,409,409,409,409,0
20230801,145900,101872700,409,410,410,409,1003
20230801,145800,101462470,410,410,410,410,3
20230801,145700,101461240,409,410,410,409,4
20230801,145600,101459603,410,410,410,410,4
20230801,145500,101457963,410,409,410,409,5853
20230801,145400,99061703,409,409,409,409,200
20230801,145300,98979903,409,409,409,409,1009
20230801,145200,98567222,408,408,408,408,149
20230801,145100,98506430,408,408,408,408,0
20230801,145000,98506430,408,408,408,408,1
20230801,144900,98506022,408,408,408,408,0
20230801,144800,98506022,408,408,408,408,0
20230801,144700,98506022,408,408,408,408,0
20230801,144600,98506022,408,408,408,408,391
20230801,144500,98346494,408,407,408,407,690
20230801,144400,98065027,408,408,408,408,74
20230801,144300,98034835,408,407,408,407,3002
20230801,144200,96810021,407,407,407,407,5
20230801,144100,96807986,409,409,409,409,113
20230801,144000,96761769,409,409,409,409,5
20230801,143900,96759724,409,409,409,409,100
20230801,143800,96718824,410,410,410,410,50
20230801,143700,96698324,410,410,410,410,0
20230801,143600,96698324,410,408,410,408,29128
20230801,143500,84766726,408,408,408,408,0
20230801,143400,84766726,408,408,408,408,0
20230801,143300,84766726,408,408,408,408,0
20230801,143200,84766726,408,408,408,408,0
20230801,143100,84766726,408,408,408,408,0
20230801,143000,84766726,408,408,408,408,1
20230801,142900,84766318,406,407,408,406,3101
20230801,142800,83507210,408,408,408,405,3286
20230801,142700,82170235,407,406,407,406,9445
20230801,142600,78328483,406,406,406,406,48
20230801,142500,78308995,404,404,404,404,0
20230801,142400,78308995,404,404,404,404,1
20230801,142300,78308591,406,406,406,406,0
20230801,142200,78308591,406,404,406,404,1237
20230801,142100,77807753,404,404,404,404,2
20230801,142000,77806945,404,404,404,404,3
20230801,141900,77805733,403,403,403,403,0
20230801,141800,77805733,403,403,403,403,0
20230801,141700,77805733,403,403,403,403,242
20230801,141600,77708207,404,404,404,403,7
20230801,141500,77705380,404,404,404,404,19
20230801,141400,77697704,405,405,405,405,0
20230801,141300,77697704,405,405,405,405,0
20230801,141200,77697704,405,405,405,405,0
20230801,141100,77697704,405,405,405,405,0
20230801,141000,77697704,405,405,405,405,0
20230801,140900,77697704,405,405,405,405,0
20230801,140800,77697704,405,405,405,405,140
20230801,140700,77641004,405,405,405,405,0
20230801,140600,77641004,405,405,405,405,0
20230801,140500,77641004,405,405,405,405,0
20230801,140400,77641004,405,405,405,405,101
20230801,140300,77600099,405,405,405,405,2
20230801,140200,77599289,405,404,405,404,11049
20230801,140100,73125595,403,403,403,403,1000
20230801,140000,72722595,404,404,404,404,0
20230801,135900,72722595,404,403,404,402,66
20230801,135800,72696060,404,404,404,404,1
20230801,135700,72695656,402,402,402,402,0
20230801,135600,72695656,402,402,402,402,0
20230801,135500,72695656,402,402,402,402,3750
20230801,135400,71188156,402,402,402,402,0
20230801,135300,71188156,402,402,402,402,37
20230801,135200,71173282,402,402,402,402,0
20230801,135100,71173282,402,402,402,402,1
20230801,135000,71172880,402,402,402,402,0
20230801,134900,71172880,402,402,402,402,63
20230801,134800,71147554,401,401,401,401,17
20230801,134700,71140737,401,401,401,401,2
20230801,134600,71139935,401,402,402,401,596
20230801,134500,70900345,404,404,404,404,0
20230801,134400,70900345,404,404,404,404,0
20230801,134300,70900345,404,402,404,402,501
20230801,134200,70698941,404,404,404,402,10
20230801,134100,70694911,402,404,404,402,546
20230801,134000,70474329,405,405,405,405,1
20230801,133900,70473924,404,404,404,404,5
20230801,133800,70471904,404,404,404,404,16
20230801,133700,70465440,405,405,405,405,0
20230801,133600,70465440,405,405,405,405,0
20230801,133500,70465440,405,405,405,405,0
20230801,133400,70465440,405,405,405,405,0
20230801,133300,70465440,405,405,405,405,0
20230801,133200,70465440,405,405,405,405,1000
20230801,133100,70060440,405,405,405,405,0
20230801,133000,70060440,405,404,405,404,137
20230801,132900,70005091,404,405,405,404,301
20230801,132800,69883486,405,405,405,405,0
20230801,132700,69883486,405,405,405,405,0
20230801,132600,69883486,405,405,405,405,0
20230801,132500,69883486,405,405,405,405,10
20230801,132400,69879436,405,405,405,405,0
20230801,132300,69879436,405,405,405,405,0
20230801,132200,69879436,405,405,405,405,0
20230801,132100,69879436,405,405,405,405,0
20230801,132000,69879436,405,405,405,405,0
20230801,131900,69879436,405,405,405,405,3
20230801,131800,69878221,405,405,405,405,0
20230801,131700,69878221,405,405,405,405,33
20230801,131600,69864856,405,405,405,405,0
20230801,131500,69864856,405,405,405,405,0
20230801,131400,69864856,405,405,405,405,1
20230801,131300,69864451,405,405,405,405,0
20230801,131200,69864451,405,405,405,405,0
20230801,131100,69864451,405,405,405,405,0
20230801,131000,69864451,405,405,405,405,4
20230801,130900,69862831,404,404,404,404,2499
20230801,130800,68853235,404,404,404,404,19
20230801,130700,68845559,405,405,405,405,4
20230801,130600,68843939,404,404,404,404,10
20230801,130500,68839899,405,405,405,405,0
20230801,130400,68839899,405,405,405,405,0
20230801,130300,68839899,405,405,405,405,95
20230801,130200,68801424,405,405,405,405,3
20230801,130100,68800209,405,405,405,405,0
20230801,130000,68800209,405,405,405,405,3
20230801,125900,68798994,405,405,405,405,6
20230801,125800,68796564,405,404,405,404,132
20230801,125700,68743234,405,405,405,405,1010
20230801,125600,68334184,405,405,405,405,5949
20230801,125500,65924839,405,404,405,404,228
20230801,125400,65832567,404,404,404,404,10
20230801,125300,65828527,404,404,404,404,5
20230801,125200,65826507,404,404,404,404,414
20230801,125100,65659251,404,404,404,404,163
20230801,125000,65593399,404,404,404,404,1
20230801,124900,65592995,402,402,402,402,0
20230801,124800,65592995,402,404,404,402,1863
20230801,124700,64844021,404,404,404,404,10
20230801,124600,64839981,404,404,404,404,0
20230801,124500,64839981,404,404,404,404,0
20230801,124400,64839981,404,404,404,404,572
20230801,124300,64608893,400,404,404,400,3051
20230801,124200,63385861,405,405,405,405,0
20230801,124100,63385861,405,405,405,405,0
20230801,124000,63385861,405,405,405,405,250
20230801,123900,63284611,405,405,405,405,100
20230801,123800,63244111,404,404,404,404,5
20230801,123700,63242091,404,403,404,403,2
20230801,123600,63241284,405,405,405,405,24
20230801,123500,63231564,404,404,404,404,0
20230801,123400,63231564,404,404,404,404,600
20230801,123300,62989164,405,405,405,405,0
20230801,123200,62989164,405,405,405,405,0
20230801,123100,62989164,405,405,405,405,0
20230801,123000,62989164,405,405,405,405,512
20230801,122900,62781804,405,405,405,405,1001
20230801,122800,62376399,405,405,405,405,0
20230801,122700,62376399,405,405,405,405,1
20230801,122600,62375994,404,404,404,404,0
20230801,122500,62375994,404,404,404,404,10
20230801,122400,62371954,404,404,404,404,0
20230801,122300,62371954,404,404,404,404,0
20230801,122200,62371954,404,404,404,404,1429
20230801,122100,61794638,405,405,405,405,0
20230801,122000,61794638,405,405,405,405,0
20230801,121900,61794638,405,405,405,405,0
20230801,121800,61794638,405,405,405,405,0
20230801,121700,61794638,405,405,405,405,4
20230801,121600,61793018,405,405,405,405,1000
20230801,121500,61388018,405,405,405,405,100
20230801,121400,61347518,405,405,405,405,0
20230801,121300,61347518,405,405,405,405,0
20230801,121200,61347518,405,405,405,405,280
20230801,121100,61234118,406,406,406,406,0
20230801,121000,61234118,406,406,406,406,5
20230801,120900,61232088,406,405,406,405,24
20230801,120800,61222366,405,405,405,405,43
20230801,120700,61204951,407,405,407,405,566
20230801,120600,60975719,405,405,405,405,619
20230801,120500,60725024,405,405,405,405,1
20230801,120400,60724619,407,407,407,407,0
20230801,120300,60724619,407,407,407,407,30
20230801,120200,60712409,407,407,407,407,0
20230801,120100,60712409,407,407,407,407,1
20230801,120000,60712002,403,403,403,403,0
20230801,115900,60712002,403,403,403,403,0
20230801,115800,60712002,403,403,403,403,1210
20230801,115700,60224372,407,407,407,407,0
20230801,115600,60224372,407,407,407,407,0
20230801,115500,60224372,407,407,407,407,1
20230801,115400,60223965,403,403,403,403,3
20230801,115300,60222756,405,405,405,405,35
20230801,115200,60208581,405,405,405,405,0
20230801,115100,60208581,405,405,405,405,0
20230801,115000,60208581,405,405,405,405,0
20230801,114900,60208581,405,405,405,405,0
20230801,114800,60208581,405,405,405,405,0
20230801,114700,60208581,405,405,405,405,0
20230801,114600,60208581,405,405,405,405,0
20230801,114500,60208581,405,405,405,405,33
20230801,114400,60195216,406,406,406,406,0
20230801,114300,60195216,406,406,406,406,710
20230801,114200,59906956,406,406,406,406,2000
20230801,114100,59094956,408,408,408,408,0
20230801,114000,59094956,408,407,408,407,271
20230801,113900,58984596,405,406,407,405,5061
20230801,113800,56933295,407,407,407,406,112
20230801,113700,56887821,406,405,406,405,2194
20230801,113600,55997222,407,404,407,404,14576
20230801,113500,50097565,404,404,404,404,0
20230801,113400,50097565,404,404,404,404,65
20230801,113300,50071305,404,404,404,404,0
20230801,113200,50071305,404,404,404,403,3
20230801,113100,50070094,403,404,404,403,55
20230801,113000,50047879,404,404,404,404,0
20230801,112900,50047879,404,404,404,404,30
20230801,112800,50035759,404,404,404,404,0
20230801,112700,50035759,404,404,404,404,0
20230801,112600,50035759,404,404,404,404,0
20230801,112500,50035759,404,401,404,401,1001
20230801,112400,49634355,402,401,402,399,2876
20230801,112300,48482848,402,402,402,402,0
20230801,112200,48482848,402,402,402,402,0
20230801,112100,48482848,402,402,402,402,51
20230801,112000,48462346,402,402,402,402,0
20230801,111900,48462346,402,402,402,402,0
20230801,111800,48462346,402,403,403,402,79
20230801,111700,48430538,403,403,403,403,1
20230801,111600,48430135,402,402,402,402,39
20230801,111500,48414457,403,402,403,402,486
20230801,111400,48218604,403,403,403,403,74
20230801,111300,48188782,403,403,403,403,1
20230801,111200,48188379,400,400,400,400,4
20230801,111100,48186779,401,402,402,401,1001
20230801,111000,47785377,401,401,401,401,1323
20230801,110900,47254854,401,401,401,401,1041
20230801,110800,46837413,401,401,403,401,22482
20230801,110700,37782424,401,401,401,401,0
20230801,110600,37782424,401,401,401,401,1
20230801,110500,37782023,401,401,401,400,1251
20230801,110400,37281522,400,400,400,400,1000
20230801,110300,36881522,401,401,401,401,215
20230801,110200,36795307,401,401,401,401,5
20230801,110100,36793302,400,401,401,400,61
20230801,110000,36768901,401,401,401,401,0
20230801,105900,36768901,401,401,401,401,0
20230801,105800,36768901,401,400,401,400,50
20230801,105700,36748900,400,400,400,400,9
20230801,105600,36745300,401,401,401,401,1834
20230801,105500,36009866,401,401,401,401,2493
20230801,105400,35010173,401,401,401,401,0
20230801,105300,35010173,401,400,401,399,1060
20230801,105200,34586173,400,400,400,400,2731
20230801,105100,33493773,401,401,401,401,0
20230801,105000,33493773,401,401,401,401,0
20230801,104900,33493773,401,400,401,400,6173
20230801,104800,31024572,400,400,400,400,8
20230801,104700,31021372,401,400,401,400,13
20230801,104600,31016167,401,401,401,401,0
20230801,104500,31016167,401,401,401,401,1
20230801,104400,31015766,401,401,401,401,0
20230801,104300,31015766,401,401,401,401,0
20230801,104200,31015766,401,401,401,401,5
20230801,104100,31013761,401,401,401,401,10
20230801,104000,31009751,401,401,401,401,0
20230801,103900,31009751,401,401,401,401,0
20230801,103800,31009751,401,401,401,401,4
20230801,103700,31008147,400,400,400,400,10
20230801,103600,31004147,401,401,401,401,0
20230801,103500,31004147,401,401,401,401,2
20230801,103400,31003345,401,401,401,401,0
20230801,103300,31003345,401,401,401,401,1
20230801,103200,31002944,401,401,401,401,0
20230801,103100,31002944,401,401,401,401,0
20230801,103000,31002944,401,401,401,401,10
20230801,102900,30998934,401,401,401,401,3
20230801,102800,30997731,400,400,400,400,1
20230801,102700,30997331,400,400,400,400,0
20230801,102600,30997331,400,400,400,400,0
20230801,102500,30997331,400,400,400,400,1942
20230801,102400,30220531,400,400,400,400,2
20230801,102300,30219731,400,400,400,400,0
20230801,102200,30219731,400,401,401,400,889
20230801,102100,29864130,399,400,400,397,25400
20230801,102000,19744017,401,401,401,401,1207
20230801,101900,19260010,400,400,400,400,17
20230801,101800,19253210,400,400,400,400,0
20230801,101700,19253210,400,400,400,400,1
20230801,101600,19252810,400,400,400,400,1041
20230801,101500,18836410,400,400,400,400,0
20230801,101400,18836410,400,400,400,400,2
20230801,101300,18835610,400,400,400,400,137
20230801,101200,18780810,401,401,401,401,0
20230801,101100,18780810,401,401,401,401,1
20230801,101000,18780409,401,401,401,401,0
20230801,100900,18780409,401,401,401,401,1
20230801,100800,18780008,401,400,401,400,1150
20230801,100700,18318865,401,401,401,401,0
20230801,100600,18318865,401,401,401,401,10
20230801,100500,18314855,401,401,401,401,0
20230801,100400,18314855,401,401,401,401,1242
20230801,100300,17816813,401,401,401,401,4
20230801,100200,17815209,402,401,402,401,3273
20230801,100100,16499950,400,400,400,400,0
20230801,100000,16499950,400,400,400,400,416
20230801,095900,16333550,400,400,400,400,28
20230801,095800,16322350,398,399,399,398,3
20230801,095700,16321154,399,399,399,399,404
20230801,095600,16159958,399,398,399,398,153
20230801,095500,16098913,398,398,398,398,19
20230801,095400,16091351,398,398,398,398,6
20230801,095300,16088963,399,399,399,399,10
20230801,095200,16084973,399,399,399,399,0
20230801,095100,16084973,399,399,399,399,1
20230801,095000,16084574,399,399,399,399,10
20230801,094900,16080584,399,399,399,399,0
20230801,094800,16080584,399,399,399,399,0
20230801,094700,16080584,399,399,399,399,10
20230801,094600,16076594,399,399,399,399,0
20230801,094500,16076594,399,399,399,399,55
20230801,094400,16054649,399,399,399,399,120
20230801,094300,16006769,400,400,400,400,2
20230801,094200,16005969,400,400,400,398,4133
20230801,094100,14360553,400,401,401,400,441
20230801,094000,14184123,401,400,401,400,12
20230801,093900,14179313,401,401,401,401,0
20230801,093800,14179313,401,401,401,401,195
20230801,093700,14101118,400,401,401,400,203
20230801,093600,14019717,401,401,401,401,4
20230801,093500,14018113,401,400,401,400,102
20230801,093400,13977212,400,400,400,400,2
20230801,093300,13976412,400,400,400,400,0
20230801,093200,13976412,400,400,400,400,31
20230801,093100,13964012,399,398,399,398,787
20230801,093000,13650720,398,398,398,398,10
20230801,092900,13646740,398,398,398,398,30
20230801,092800,13634800,398,397,398,397,31
20230801,092700,13622463,398,398,398,398,9428
20230801,092600,9870119,399,399,399,399,21
20230801,092500,9861740,396,396,396,396,170
20230801,092400,9794420,396,396,396,396,0
20230801,092300,9794420,396,397,400,396,1209
20230801,092200,9313631,397,398,398,397,1165
20230801,092100,8850965,400,399,400,398,1748
20230801,092000,8153535,399,400,400,399,1000
20230801,091900,7753613,400,401,401,400,1027
20230801,091800,7342786,401,401,401,401,77
20230801,091700,7311909,401,401,401,401,3469
20230801,091600,5920840,401,401,401,401,0
20230801,091500,5920840,401,401,401,401,0
20230801,091400,5920840,401,401,401,401,5
20230801,091300,5918835,401,401,401,401,4583
20230801,091200,4081052,401,401,401,401,5
20230801,091100,4079047,401,402,402,401,1053
20230801,091000,3656471,402,402,403,402,265
20230801,090900,3549836,402,402,402,402,3
20230801,090800,3548630,402,402,402,402,100
20230801,090700,3508430,402,402,402,402,1
20230801,090600,3508028,401,401,401,400,718
20230801,090500,3220469,401,401,401,401,1
20230801,090400,3220068,399,403,404,399,5197
20230801,090300,1120680,404,398,404,398,254
20230801,090200,1019478,396,396,396,396,6
20230801,090100,1017102,398,397,398,397,62
20230801,090000,992486,396,396,397,396,2506