KissMeData/252500/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202800,53742915,967,967,967,967,816
20230801,202700,53742915,967,967,967,967,0
20230801,202600,53742915,967,967,967,967,0
20230801,202500,53742915,967,967,967,967,0
20230801,202400,53742915,967,967,967,967,0
20230801,202300,53742915,967,967,967,967,0
20230801,202200,53742915,967,967,967,967,0
20230801,202100,53742915,967,967,967,967,0
20230801,202000,53742915,967,967,967,967,0
20230801,201900,53742915,967,967,967,967,0
20230801,201800,53742915,967,967,967,967,0
20230801,201700,53742915,967,967,967,967,0
20230801,201600,53742915,967,967,967,967,0
20230801,201500,53742915,967,967,967,967,0
20230801,201400,53742915,967,967,967,967,0
20230801,201300,53742915,967,967,967,967,0
20230801,201200,53742915,967,967,967,967,0
20230801,201100,53742915,967,967,967,967,0
20230801,201000,53742915,967,967,967,967,0
20230801,200900,53742915,967,967,967,967,0
20230801,200800,53742915,967,967,967,967,0
20230801,200700,53742915,967,967,967,967,0
20230801,200600,53742915,967,967,967,967,0
20230801,200500,53742915,967,967,967,967,0
20230801,200400,53742915,967,967,967,967,0
20230801,200300,53742915,967,967,967,967,0
20230801,200200,53742915,967,967,967,967,0
20230801,200100,53742915,967,967,967,967,0
20230801,200000,53742915,967,967,967,967,0
20230801,195900,53742915,967,967,967,967,0
20230801,195800,53742915,967,967,967,967,816
20230801,195700,53742915,967,967,967,967,0
20230801,195600,53742915,967,967,967,967,0
20230801,195500,53742915,967,967,967,967,0
20230801,195400,53742915,967,967,967,967,0
20230801,195300,53742915,967,967,967,967,0
20230801,195200,53742915,967,967,967,967,0
20230801,195100,53742915,967,967,967,967,0
20230801,195000,53742915,967,967,967,967,0
20230801,194900,53742915,967,967,967,967,0
20230801,194800,53742915,967,967,967,967,0
20230801,194700,53742915,967,967,967,967,0
20230801,194600,53742915,967,967,967,967,0
20230801,194500,53742915,967,967,967,967,0
20230801,194400,53742915,967,967,967,967,0
20230801,194300,53742915,967,967,967,967,0
20230801,194200,53742915,967,967,967,967,0
20230801,194100,53742915,967,967,967,967,0
20230801,194000,53742915,967,967,967,967,0
20230801,193900,53742915,967,967,967,967,0
20230801,193800,53742915,967,967,967,967,0
20230801,193700,53742915,967,967,967,967,0
20230801,193600,53742915,967,967,967,967,0
20230801,193500,53742915,967,967,967,967,0
20230801,193400,53742915,967,967,967,967,0
20230801,193300,53742915,967,967,967,967,0
20230801,193200,53742915,967,967,967,967,0
20230801,193100,53742915,967,967,967,967,0
20230801,193000,53742915,967,967,967,967,0
20230801,192900,53742915,967,967,967,967,0
20230801,192800,53742915,967,967,967,967,816
20230801,192700,53742915,967,967,967,967,0
20230801,192600,53742915,967,967,967,967,0
20230801,192500,53742915,967,967,967,967,0
20230801,192400,53742915,967,967,967,967,0
20230801,192300,53742915,967,967,967,967,0
20230801,192200,53742915,967,967,967,967,0
20230801,192100,53742915,967,967,967,967,0
20230801,192000,53742915,967,967,967,967,0
20230801,191900,53742915,967,967,967,967,0
20230801,191800,53742915,967,967,967,967,0
20230801,191700,53742915,967,967,967,967,0
20230801,191600,53742915,967,967,967,967,0
20230801,191500,53742915,967,967,967,967,0
20230801,191400,53742915,967,967,967,967,0
20230801,191300,53742915,967,967,967,967,0
20230801,191200,53742915,967,967,967,967,0
20230801,191100,53742915,967,967,967,967,0
20230801,191000,53742915,967,967,967,967,0
20230801,190900,53742915,967,967,967,967,0
20230801,190800,53742915,967,967,967,967,0
20230801,190700,53742915,967,967,967,967,0
20230801,190600,53742915,967,967,967,967,0
20230801,190500,53742915,967,967,967,967,0
20230801,190400,53742915,967,967,967,967,0
20230801,190300,53742915,967,967,967,967,0
20230801,190200,53742915,967,967,967,967,0
20230801,190100,53742915,967,967,967,967,0
20230801,190000,53742915,967,967,967,967,0
20230801,185900,53742915,967,967,967,967,0
20230801,185800,53742915,967,967,967,967,816
20230801,185700,53742915,967,967,967,967,0
20230801,185600,53742915,967,967,967,967,0
20230801,185500,53742915,967,967,967,967,0
20230801,185400,53742915,967,967,967,967,0
20230801,185300,53742915,967,967,967,967,0
20230801,185200,53742915,967,967,967,967,0
20230801,185100,53742915,967,967,967,967,0
20230801,185000,53742915,967,967,967,967,0
20230801,184900,53742915,967,967,967,967,0
20230801,184800,53742915,967,967,967,967,0
20230801,184700,53742915,967,967,967,967,0
20230801,184600,53742915,967,967,967,967,0
20230801,184500,53742915,967,967,967,967,0
20230801,184400,53742915,967,967,967,967,0
20230801,184300,53742915,967,967,967,967,0
20230801,184200,53742915,967,967,967,967,0
20230801,184100,53742915,967,967,967,967,0
20230801,184000,53742915,967,967,967,967,0
20230801,183900,53742915,967,967,967,967,0
20230801,183800,53742915,967,967,967,967,0
20230801,183700,53742915,967,967,967,967,0
20230801,183600,53742915,967,967,967,967,0
20230801,183500,53742915,967,967,967,967,0
20230801,183400,53742915,967,967,967,967,0
20230801,183300,53742915,967,967,967,967,0
20230801,183200,53742915,967,967,967,967,0
20230801,183100,53742915,967,967,967,967,0
20230801,183000,53742915,967,967,967,967,0
20230801,182900,53742915,967,967,967,967,0
20230801,182800,53742915,967,967,967,967,816
20230801,182700,53742915,967,967,967,967,0
20230801,182600,53742915,967,967,967,967,0
20230801,182500,53742915,967,967,967,967,0
20230801,182400,53742915,967,967,967,967,0
20230801,182300,53742915,967,967,967,967,0
20230801,182200,53742915,967,967,967,967,0
20230801,182100,53742915,967,967,967,967,0
20230801,182000,53742915,967,967,967,967,0
20230801,181900,53742915,967,967,967,967,0
20230801,181800,53742915,967,967,967,967,0
20230801,181700,53742915,967,967,967,967,0
20230801,181600,53742915,967,967,967,967,0
20230801,181500,53742915,967,967,967,967,0
20230801,181400,53742915,967,967,967,967,0
20230801,181300,53742915,967,967,967,967,0
20230801,181200,53742915,967,967,967,967,0
20230801,181100,53742915,967,967,967,967,0
20230801,181000,53742915,967,967,967,967,0
20230801,180900,53742915,967,967,967,967,0
20230801,180800,53742915,967,967,967,967,0
20230801,180700,53742915,967,967,967,967,0
20230801,180600,53742915,967,967,967,967,0
20230801,180500,53742915,967,967,967,967,0
20230801,180400,53742915,967,967,967,967,0
20230801,180300,53742915,967,967,967,967,0
20230801,180200,53742915,967,967,967,967,0
20230801,180100,53742915,967,967,967,967,0
20230801,180000,53742915,967,967,967,967,0
20230801,175900,53742915,967,967,967,967,0
20230801,175800,53742915,967,967,967,967,816
20230801,175700,53742915,967,967,967,967,0
20230801,175600,53742915,967,967,967,967,0
20230801,175500,53742915,967,967,967,967,0
20230801,175400,53742915,967,967,967,967,0
20230801,175300,53742915,967,967,967,967,0
20230801,175200,53742915,967,967,967,967,0
20230801,175100,53742915,967,967,967,967,0
20230801,175000,53742915,967,967,967,967,0
20230801,174900,53742915,967,967,967,967,0
20230801,174800,53742915,967,967,967,967,0
20230801,174700,53742915,967,967,967,967,0
20230801,174600,53742915,967,967,967,967,0
20230801,174500,53742915,967,967,967,967,0
20230801,174400,53742915,967,967,967,967,0
20230801,174300,53742915,967,967,967,967,0
20230801,174200,53742915,967,967,967,967,0
20230801,174100,53742915,967,967,967,967,0
20230801,174000,53742915,967,967,967,967,0
20230801,173900,53742915,967,967,967,967,0
20230801,173800,53742915,967,967,967,967,0
20230801,173700,53742915,967,967,967,967,0
20230801,173600,53742915,967,967,967,967,0
20230801,173500,53742915,967,967,967,967,0
20230801,173400,53742915,967,967,967,967,0
20230801,173300,53742915,967,967,967,967,0
20230801,173200,53742915,967,967,967,967,0
20230801,173100,53742915,967,967,967,967,0
20230801,173000,53742915,967,967,967,967,0
20230801,172900,53742915,967,967,967,967,0
20230801,172800,53742915,967,967,967,967,816
20230801,172700,53742915,967,967,967,967,0
20230801,172600,53742915,967,967,967,967,0
20230801,172500,53742915,967,967,967,967,0
20230801,172400,53742915,967,967,967,967,0
20230801,172300,53742915,967,967,967,967,0
20230801,172200,53742915,967,967,967,967,0
20230801,172100,53742915,967,967,967,967,0
20230801,172000,53742915,967,967,967,967,0
20230801,171900,53742915,967,967,967,967,0
20230801,171800,53742915,967,967,967,967,0
20230801,171700,53742915,967,967,967,967,0
20230801,171600,53742915,967,967,967,967,0
20230801,171500,53742915,967,967,967,967,0
20230801,171400,53742915,967,967,967,967,0
20230801,171300,53742915,967,967,967,967,0
20230801,171200,53742915,967,967,967,967,0
20230801,171100,53742915,967,967,967,967,0
20230801,171000,53742915,967,967,967,967,0
20230801,170900,53742915,967,967,967,967,0
20230801,170800,53742915,967,967,967,967,0
20230801,170700,53742915,967,967,967,967,0
20230801,170600,53742915,967,967,967,967,0
20230801,170500,53742915,967,967,967,967,0
20230801,170400,53742915,967,967,967,967,0
20230801,170300,53742915,967,967,967,967,0
20230801,170200,53742915,967,967,967,967,0
20230801,170100,53742915,967,967,967,967,0
20230801,170000,53742915,967,967,967,967,0
20230801,165900,53742915,967,967,967,967,0
20230801,165800,53742915,967,967,967,967,816
20230801,165700,53742915,967,967,967,967,0
20230801,165600,53742915,967,967,967,967,0
20230801,165500,53742915,967,967,967,967,0
20230801,165400,53742915,967,967,967,967,0
20230801,165300,53742915,967,967,967,967,0
20230801,165200,53742915,967,967,967,967,0
20230801,165100,53742915,967,967,967,967,0
20230801,165000,53742915,967,967,967,967,0
20230801,164900,53742915,967,967,967,967,0
20230801,164800,53742915,967,967,967,967,0
20230801,164700,53742915,967,967,967,967,0
20230801,164600,53742915,967,967,967,967,0
20230801,164500,53742915,967,967,967,967,0
20230801,164400,53742915,967,967,967,967,0
20230801,164300,53742915,967,967,967,967,0
20230801,164200,53742915,967,967,967,967,0
20230801,164100,53742915,967,967,967,967,0
20230801,164000,53742915,967,967,967,967,0
20230801,163900,53742915,967,967,967,967,0
20230801,163800,53742915,967,967,967,967,0
20230801,163700,53742915,967,967,967,967,0
20230801,163600,53742915,967,967,967,967,0
20230801,163500,53742915,967,967,967,967,0
20230801,163400,53742915,967,967,967,967,0
20230801,163300,53742915,967,967,967,967,0
20230801,163200,53742915,967,967,967,967,0
20230801,163100,53742915,967,967,967,967,0
20230801,163000,53742915,967,967,967,967,0
20230801,162900,53742915,967,967,967,967,0
20230801,162800,53742915,967,967,967,967,816
20230801,162700,53742915,967,967,967,967,0
20230801,162600,53742915,967,967,967,967,0
20230801,162500,53742915,967,967,967,967,0
20230801,162400,53742915,967,967,967,967,0
20230801,162300,53742915,967,967,967,967,0
20230801,162200,53742915,967,967,967,967,0
20230801,162100,53742915,967,967,967,967,0
20230801,162000,53742915,967,967,967,967,0
20230801,161900,53742915,967,967,967,967,0
20230801,161800,53742915,967,967,967,967,0
20230801,161700,53742915,967,967,967,967,0
20230801,161600,53742915,967,967,967,967,0
20230801,161500,53742915,967,967,967,967,0
20230801,161400,53742915,967,967,967,967,0
20230801,161300,53742915,967,967,967,967,0
20230801,161200,53742915,967,967,967,967,0
20230801,161100,53742915,967,967,967,967,0
20230801,161000,53742915,967,967,967,967,0
20230801,160900,53742915,967,967,967,967,0
20230801,160800,53742915,967,967,967,967,0
20230801,160700,53742915,967,967,967,967,0
20230801,160600,53742915,967,967,967,967,0
20230801,160500,53742915,967,967,967,967,0
20230801,160400,53742915,967,967,967,967,0
20230801,160300,53742915,967,967,967,967,0
20230801,160200,53742915,967,967,967,967,0
20230801,160100,53742915,967,967,967,967,0
20230801,160000,53742915,967,967,967,967,0
20230801,155900,53742915,967,967,967,967,0
20230801,155800,53742915,967,967,967,967,816
20230801,155700,53742915,967,967,967,967,0
20230801,155600,53742915,967,967,967,967,0
20230801,155500,53742915,967,967,967,967,0
20230801,155400,53742915,967,967,967,967,0
20230801,155300,53742915,967,967,967,967,0
20230801,155200,53742915,967,967,967,967,0
20230801,155100,53742915,967,967,967,967,0
20230801,155000,53742915,967,967,967,967,0
20230801,154900,53742915,967,967,967,967,0
20230801,154800,53742915,967,967,967,967,0
20230801,154700,53742915,967,967,967,967,0
20230801,154600,53742915,967,967,967,967,0
20230801,154500,53742915,967,967,967,967,0
20230801,154400,53742915,967,967,967,967,0
20230801,154300,53742915,967,967,967,967,0
20230801,154200,53742915,967,967,967,967,0
20230801,154100,53742915,967,967,967,967,0
20230801,154000,53742915,967,967,967,967,0
20230801,153900,53742915,967,967,967,967,0
20230801,153800,53742915,967,967,967,967,0
20230801,153700,53742915,967,967,967,967,0
20230801,153600,53742915,967,967,967,967,0
20230801,153500,53742915,967,967,967,967,0
20230801,153400,53742915,967,967,967,967,0
20230801,153300,53742915,967,967,967,967,0
20230801,153200,53742915,967,967,967,967,0
20230801,153100,53742915,967,967,967,967,0
20230801,153000,53742915,967,967,967,967,816
20230801,152900,52953843,973,973,973,973,0
20230801,152800,52953843,973,973,973,973,0
20230801,152700,52953843,973,973,973,973,0
20230801,152600,52953843,973,973,973,973,0
20230801,152500,52953843,973,973,973,973,0
20230801,152400,52953843,973,973,973,973,0
20230801,152300,52953843,973,973,973,973,0
20230801,152200,52953843,973,973,973,973,0
20230801,152100,52953843,973,973,973,973,0
20230801,152000,52953843,973,973,973,973,0
20230801,151900,52953843,973,973,973,973,0
20230801,151800,52953843,973,973,973,973,1
20230801,151700,52952870,968,968,968,968,0
20230801,151600,52952870,968,970,970,968,1362
20230801,151500,51634346,973,973,973,973,0
20230801,151400,51634346,973,973,973,973,0
20230801,151300,51634346,973,973,973,973,2
20230801,151200,51632400,972,972,972,972,0
20230801,151100,51632400,972,972,972,972,0
20230801,151000,51632400,972,972,972,972,0
20230801,150900,51632400,972,972,972,972,992
20230801,150800,50668176,974,974,974,974,0
20230801,150700,50668176,974,974,974,974,0
20230801,150600,50668176,974,974,974,974,0
20230801,150500,50668176,974,974,974,974,0
20230801,150400,50668176,974,974,974,974,0
20230801,150300,50668176,974,974,974,974,17
20230801,150200,50651618,974,974,974,974,0
20230801,150100,50651618,974,974,974,974,13
20230801,150000,50638956,975,975,975,975,0
20230801,145900,50638956,975,975,975,975,0
20230801,145800,50638956,975,975,975,975,0
20230801,145700,50638956,975,975,975,975,0
20230801,145600,50638956,975,975,975,975,0
20230801,145500,50638956,975,975,975,975,0
20230801,145400,50638956,975,975,975,975,0
20230801,145300,50638956,975,975,975,975,0
20230801,145200,50638956,975,975,975,975,0
20230801,145100,50638956,975,975,975,975,1
20230801,145000,50637981,975,975,975,975,1
20230801,144900,50637006,977,977,977,977,0
20230801,144800,50637006,977,977,977,977,0
20230801,144700,50637006,977,977,977,977,0
20230801,144600,50637006,977,977,977,977,0
20230801,144500,50637006,977,976,977,976,11
20230801,144400,50626269,967,967,967,967,0
20230801,144300,50626269,967,967,967,967,0
20230801,144200,50626269,967,967,967,967,0
20230801,144100,50626269,967,967,967,967,0
20230801,144000,50626269,967,967,967,967,0
20230801,143900,50626269,967,971,971,967,908
20230801,143800,49747442,977,977,977,977,0
20230801,143700,49747442,977,977,977,977,0
20230801,143600,49747442,977,977,977,977,0
20230801,143500,49747442,977,977,977,977,0
20230801,143400,49747442,977,977,977,977,3
20230801,143300,49744511,977,977,977,977,0
20230801,143200,49744511,977,977,977,977,0
20230801,143100,49744511,977,977,977,977,17
20230801,143000,49727902,977,977,977,977,100
20230801,142900,49630202,980,980,980,980,0
20230801,142800,49630202,980,980,980,980,0
20230801,142700,49630202,980,980,980,980,0
20230801,142600,49630202,980,980,980,980,0
20230801,142500,49630202,980,975,980,974,412
20230801,142400,49227530,975,975,975,975,32
20230801,142300,49196330,975,975,975,975,0
20230801,142200,49196330,975,975,975,975,0
20230801,142100,49196330,975,975,975,975,3
20230801,142000,49193405,974,974,974,974,21
20230801,141900,49172951,973,973,973,973,977
20230801,141800,48222330,973,973,973,973,0
20230801,141700,48222330,973,973,973,973,0
20230801,141600,48222330,973,973,973,973,0
20230801,141500,48222330,973,973,973,973,0
20230801,141400,48222330,973,973,973,973,0
20230801,141300,48222330,973,973,973,973,0
20230801,141200,48222330,973,973,973,973,0
20230801,141100,48222330,973,973,973,973,0
20230801,141000,48222330,973,973,973,973,1038
20230801,140900,47212356,973,973,973,973,0
20230801,140800,47212356,973,973,973,973,0
20230801,140700,47212356,973,973,973,973,0
20230801,140600,47212356,973,973,973,973,1
20230801,140500,47211383,967,971,971,967,919
20230801,140400,46321428,974,974,974,974,1
20230801,140300,46320454,968,968,968,968,0
20230801,140200,46320454,968,968,968,968,0
20230801,140100,46320454,968,968,968,968,0
20230801,140000,46320454,968,968,968,968,0
20230801,135900,46320454,968,968,968,968,0
20230801,135800,46320454,968,968,968,968,0
20230801,135700,46320454,968,968,968,968,0
20230801,135600,46320454,968,968,968,968,0
20230801,135500,46320454,968,968,968,968,0
20230801,135400,46320454,968,968,968,968,0
20230801,135300,46320454,968,968,968,968,0
20230801,135200,46320454,968,968,968,968,0
20230801,135100,46320454,968,968,968,968,0
20230801,135000,46320454,968,968,968,968,0
20230801,134900,46320454,968,968,968,968,0
20230801,134800,46320454,968,968,968,968,0
20230801,134700,46320454,968,968,968,968,0
20230801,134600,46320454,968,968,968,968,0
20230801,134500,46320454,968,968,968,968,0
20230801,134400,46320454,968,970,970,968,2607
20230801,134300,43794591,970,972,972,970,937
20230801,134200,42885050,972,973,973,972,101
20230801,134100,42786827,975,975,975,975,0
20230801,134000,42786827,975,975,975,975,85
20230801,133900,42703952,975,975,975,975,0
20230801,133800,42703952,975,975,975,975,0
20230801,133700,42703952,975,975,975,975,0
20230801,133600,42703952,975,975,975,975,0
20230801,133500,42703952,975,975,975,975,0
20230801,133400,42703952,975,975,975,975,0
20230801,133300,42703952,975,975,975,975,0
20230801,133200,42703952,975,975,975,975,0
20230801,133100,42703952,975,975,975,975,0
20230801,133000,42703952,975,975,975,975,0
20230801,132900,42703952,975,975,975,975,0
20230801,132800,42703952,975,975,975,975,0
20230801,132700,42703952,975,975,975,975,0
20230801,132600,42703952,975,975,975,975,0
20230801,132500,42703952,975,975,975,975,2395
20230801,132400,40368827,976,976,976,976,210
20230801,132300,40163867,977,977,977,977,1
20230801,132200,40162890,977,977,977,977,0
20230801,132100,40162890,977,977,977,977,10
20230801,132000,40153120,980,978,980,978,30
20230801,131900,40123740,979,979,979,979,1
20230801,131800,40122761,980,980,980,980,0
20230801,131700,40122761,980,980,980,980,0
20230801,131600,40122761,980,980,980,980,0
20230801,131500,40122761,980,980,980,980,0
20230801,131400,40122761,980,980,980,980,0
20230801,131300,40122761,980,980,980,980,103
20230801,131200,40021821,980,980,980,980,0
20230801,131100,40021821,980,980,980,980,0
20230801,131000,40021821,980,980,980,980,0
20230801,130900,40021821,980,983,983,980,15
20230801,130800,40007091,981,981,981,981,0
20230801,130700,40007091,981,981,981,981,0
20230801,130600,40007091,981,981,981,981,100
20230801,130500,39908991,982,982,982,982,100
20230801,130400,39810791,982,982,982,982,0
20230801,130300,39810791,982,982,982,982,0
20230801,130200,39810791,982,982,982,982,0
20230801,130100,39810791,982,982,982,982,10
20230801,130000,39800971,981,981,981,981,0
20230801,125900,39800971,981,981,981,981,20
20230801,125800,39781351,981,981,981,981,0
20230801,125700,39781351,981,981,981,981,0
20230801,125600,39781351,981,981,981,981,0
20230801,125500,39781351,981,982,982,981,400
20230801,125400,39388751,985,983,985,983,134
20230801,125300,39256989,985,985,985,985,40
20230801,125200,39217589,985,985,985,985,60
20230801,125100,39158489,985,985,985,985,73
20230801,125000,39086584,982,982,982,982,0
20230801,124900,39086584,982,982,982,982,0
20230801,124800,39086584,982,982,982,982,0
20230801,124700,39086584,982,982,982,982,0
20230801,124600,39086584,982,982,982,982,252
20230801,124500,38839120,982,982,982,982,1
20230801,124400,38838138,984,984,984,984,0
20230801,124300,38838138,984,984,984,984,0
20230801,124200,38838138,984,984,984,984,500
20230801,124100,38346138,984,984,984,984,0
20230801,124000,38346138,984,984,984,984,0
20230801,123900,38346138,984,984,984,984,0
20230801,123800,38346138,984,984,984,984,38
20230801,123700,38308746,975,975,975,975,0
20230801,123600,38308746,975,975,975,975,0
20230801,123500,38308746,975,975,975,975,0
20230801,123400,38308746,975,975,975,975,0
20230801,123300,38308746,975,975,975,975,0
20230801,123200,38308746,975,975,975,975,0
20230801,123100,38308746,975,975,975,975,0
20230801,123000,38308746,975,975,975,975,0
20230801,122900,38308746,975,975,975,975,0
20230801,122800,38308746,975,975,975,975,0
20230801,122700,38308746,975,975,975,975,0
20230801,122600,38308746,975,975,975,975,0
20230801,122500,38308746,975,975,975,975,0
20230801,122400,38308746,975,975,975,975,0
20230801,122300,38308746,975,975,975,975,0
20230801,122200,38308746,975,987,987,975,1513
20230801,122100,36822422,986,986,986,986,0
20230801,122000,36822422,986,986,986,986,0
20230801,121900,36822422,986,986,986,986,0
20230801,121800,36822422,986,986,986,986,0
20230801,121700,36822422,986,986,986,986,0
20230801,121600,36822422,986,986,986,986,0
20230801,121500,36822422,986,986,986,986,38
20230801,121400,36784954,990,990,990,990,0
20230801,121300,36784954,990,990,990,990,0
20230801,121200,36784954,990,990,990,990,0
20230801,121100,36784954,990,990,990,990,0
20230801,121000,36784954,990,990,990,990,0
20230801,120900,36784954,990,990,990,990,0
20230801,120800,36784954,990,990,990,990,0
20230801,120700,36784954,990,990,990,990,0
20230801,120600,36784954,990,985,990,985,16
20230801,120500,36769189,985,985,985,985,1000
20230801,120400,35784189,986,986,986,986,1
20230801,120300,35783203,986,986,986,986,41
20230801,120200,35742777,986,986,986,986,0
20230801,120100,35742777,986,986,986,986,42
20230801,120000,35701365,986,986,986,986,1
20230801,115900,35700379,986,986,986,986,38
20230801,115800,35662911,991,991,991,991,0
20230801,115700,35662911,991,991,991,991,0
20230801,115600,35662911,991,991,991,991,0
20230801,115500,35662911,991,991,991,991,0
20230801,115400,35662911,991,991,991,991,1
20230801,115300,35661920,991,990,991,990,1008
20230801,115200,34663770,990,990,990,990,5
20230801,115100,34658820,985,985,985,985,0
20230801,115000,34658820,985,985,985,985,0
20230801,114900,34658820,985,985,985,985,0
20230801,114800,34658820,985,985,985,985,0
20230801,114700,34658820,985,985,985,985,147
20230801,114600,34514025,985,985,985,985,39
20230801,114500,34475610,985,985,985,985,0
20230801,114400,34475610,985,985,985,985,0
20230801,114300,34475610,985,985,985,985,0
20230801,114200,34475610,985,985,985,985,0
20230801,114100,34475610,985,985,985,985,39
20230801,114000,34437195,985,985,985,985,0
20230801,113900,34437195,985,985,985,985,0
20230801,113800,34437195,985,985,985,985,0
20230801,113700,34437195,985,985,985,985,50
20230801,113600,34387945,985,985,985,984,288
20230801,113500,34104415,985,985,985,985,0
20230801,113400,34104415,985,985,985,985,0
20230801,113300,34104415,985,985,985,985,0
20230801,113200,34104415,985,985,985,985,0
20230801,113100,34104415,985,985,985,985,38
20230801,113000,34066985,985,985,985,985,200
20230801,112900,33869985,985,985,985,985,0
20230801,112800,33869985,985,985,985,985,0
20230801,112700,33869985,985,985,985,985,0
20230801,112600,33869985,985,985,985,985,152
20230801,112500,33720265,985,985,985,985,0
20230801,112400,33720265,985,985,985,985,0
20230801,112300,33720265,985,984,985,984,84
20230801,112200,33637608,984,984,984,984,0
20230801,112100,33637608,984,984,984,984,0
20230801,112000,33637608,984,984,984,984,0
20230801,111900,33637608,984,984,984,984,0
20230801,111800,33637608,984,984,984,984,0
20230801,111700,33637608,984,985,985,984,2217
20230801,111600,31454504,985,987,987,985,1171
20230801,111500,30299909,992,992,992,992,0
20230801,111400,30299909,992,992,992,992,0
20230801,111300,30299909,992,992,992,992,0
20230801,111200,30299909,992,991,992,991,440
20230801,111100,29863511,988,988,988,988,2037
20230801,111000,27850955,989,989,989,989,0
20230801,110900,27850955,989,990,991,989,3075
20230801,110800,24806695,990,990,991,990,523
20230801,110700,24288416,990,990,990,990,5
20230801,110600,24283466,990,990,991,990,44
20230801,110500,24239867,990,992,992,990,91
20230801,110400,24149618,991,991,991,991,9
20230801,110300,24140699,991,991,991,989,243
20230801,110200,23899894,991,991,991,991,0
20230801,110100,23899894,991,990,991,990,20
20230801,110000,23880080,991,991,991,991,0
20230801,105900,23880080,991,988,991,988,166
20230801,105800,23715827,988,989,989,988,2
20230801,105700,23713850,988,990,990,988,73
20230801,105600,23641686,990,990,990,990,0
20230801,105500,23641686,990,989,990,989,20
20230801,105400,23621887,988,988,988,988,0
20230801,105300,23621887,988,990,990,988,21
20230801,105200,23601099,990,990,990,990,0
20230801,105100,23601099,990,988,990,988,21
20230801,105000,23580311,990,990,990,990,0
20230801,104900,23580311,990,989,990,989,20
20230801,104800,23560515,990,990,990,990,0
20230801,104700,23560515,990,986,990,986,122
20230801,104600,23440127,986,986,986,986,21
20230801,104500,23419421,986,986,986,986,21
20230801,104400,23398715,985,984,985,984,4881
20230801,104300,18592610,983,983,983,983,30
20230801,104200,18563120,981,981,981,981,0
20230801,104100,18563120,981,981,981,981,0
20230801,104000,18563120,981,981,981,981,0
20230801,103900,18563120,981,981,981,981,0
20230801,103800,18563120,981,981,981,981,0
20230801,103700,18563120,981,981,981,981,0
20230801,103600,18563120,981,981,981,981,38
20230801,103500,18525842,984,984,984,984,0
20230801,103400,18525842,984,984,984,984,0
20230801,103300,18525842,984,984,984,984,0
20230801,103200,18525842,984,984,984,984,0
20230801,103100,18525842,984,984,984,984,0
20230801,103000,18525842,984,984,984,984,0
20230801,102900,18525842,984,984,984,984,0
20230801,102800,18525842,984,984,984,984,100
20230801,102700,18427442,984,983,984,983,2213
20230801,102600,16249851,984,984,984,984,0
20230801,102500,16249851,984,983,984,983,952
20230801,102400,15313084,983,983,983,983,292
20230801,102300,15026048,984,981,984,981,501
20230801,102200,14534249,981,979,981,979,995
20230801,102100,13558876,979,977,979,977,224
20230801,102000,13339851,976,976,976,976,343
20230801,101900,13005083,975,975,975,975,703
20230801,101800,12319658,975,975,975,975,0
20230801,101700,12319658,975,975,975,975,0
20230801,101600,12319658,975,975,975,975,0
20230801,101500,12319658,975,975,975,975,0
20230801,101400,12319658,975,975,975,975,0
20230801,101300,12319658,975,975,975,975,0
20230801,101200,12319658,975,975,975,975,0
20230801,101100,12319658,975,975,975,975,287
20230801,101000,12039833,975,975,975,975,123
20230801,100900,11919908,975,975,975,975,0
20230801,100800,11919908,975,975,975,975,0
20230801,100700,11919908,975,975,975,975,1
20230801,100600,11918933,975,975,975,975,1
20230801,100500,11917958,970,975,975,970,128
20230801,100400,11793601,975,975,975,975,0
20230801,100300,11793601,975,975,975,975,0
20230801,100200,11793601,975,975,975,975,0
20230801,100100,11793601,975,972,975,972,40
20230801,100000,11754718,972,972,972,972,48
20230801,095900,11708062,970,970,970,970,0
20230801,095800,11708062,970,970,970,970,0
20230801,095700,11708062,970,970,970,970,0
20230801,095600,11708062,970,970,970,970,0
20230801,095500,11708062,970,970,970,970,0
20230801,095400,11708062,970,970,970,970,100
20230801,095300,11611062,970,971,971,970,150
20230801,095200,11465509,971,971,971,971,0
20230801,095100,11465509,971,971,971,971,0
20230801,095000,11465509,971,975,975,971,2
20230801,094900,11463563,971,971,971,971,0
20230801,094800,11463563,971,972,972,971,1626
20230801,094700,9883602,973,975,975,973,388
20230801,094600,9506074,977,977,977,977,0
20230801,094500,9506074,977,977,977,977,0
20230801,094400,9506074,977,977,977,977,0
20230801,094300,9506074,977,977,977,977,0
20230801,094200,9506074,977,977,977,977,10
20230801,094100,9496304,978,978,978,978,0
20230801,094000,9496304,978,978,978,978,0
20230801,093900,9496304,978,978,978,978,0
20230801,093800,9496304,978,978,978,978,0
20230801,093700,9496304,978,978,978,978,10
20230801,093600,9486524,978,972,978,972,55
20230801,093500,9432824,970,970,970,970,0
20230801,093400,9432824,970,970,970,970,0
20230801,093300,9432824,970,970,970,970,0
20230801,093200,9432824,970,970,970,970,0
20230801,093100,9432824,970,970,970,970,536
20230801,093000,8912904,970,966,970,966,593
20230801,092900,8339946,966,966,966,966,214
20230801,092800,8133222,970,970,970,970,1275
20230801,092700,6896472,962,970,970,962,1847
20230801,092600,5109020,971,974,974,971,2007
20230801,092500,3159738,974,974,974,974,138
20230801,092400,3025326,974,974,974,974,0
20230801,092300,3025326,974,974,974,974,0
20230801,092200,3025326,974,974,974,974,0
20230801,092100,3025326,974,974,974,974,0
20230801,092000,3025326,974,974,974,974,0
20230801,091900,3025326,974,974,974,974,0
20230801,091800,3025326,974,974,974,974,0
20230801,091700,3025326,974,974,974,974,0
20230801,091600,3025326,974,974,974,974,0
20230801,091500,3025326,974,979,979,974,401
20230801,091400,2634747,979,979,979,979,0
20230801,091300,2634747,979,979,979,979,0
20230801,091200,2634747,979,979,979,979,0
20230801,091100,2634747,979,979,979,979,0
20230801,091000,2634747,979,979,979,979,4
20230801,090900,2630831,979,979,979,979,10
20230801,090800,2621041,979,979,979,979,0
20230801,090700,2621041,979,979,979,979,0
20230801,090600,2621041,979,979,979,979,1
20230801,090500,2620062,976,976,976,976,254
20230801,090400,2372158,976,976,976,976,0
20230801,090300,2372158,976,976,976,976,0
20230801,090200,2372158,976,976,976,976,0
20230801,090100,2372158,976,971,976,971,221
20230801,090000,2157562,971,971,971,971,2222