KissMeData/038880/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191100,265375008,531,531,531,531,5308
20230809,191000,265375008,531,531,531,531,0
20230809,190900,265375008,531,531,531,531,0
20230809,190800,265375008,531,531,531,531,0
20230809,190700,265375008,531,531,531,531,0
20230809,190600,265375008,531,531,531,531,0
20230809,190500,265375008,531,531,531,531,0
20230809,190400,265375008,531,531,531,531,0
20230809,190300,265375008,531,531,531,531,0
20230809,190200,265375008,531,531,531,531,0
20230809,190100,265375008,531,531,531,531,0
20230809,190000,265375008,531,531,531,531,0
20230809,185900,265375008,531,531,531,531,0
20230809,185800,265375008,531,531,531,531,0
20230809,185700,265375008,531,531,531,531,0
20230809,185600,265375008,531,531,531,531,0
20230809,185500,265375008,531,531,531,531,0
20230809,185400,265375008,531,531,531,531,0
20230809,185300,265375008,531,531,531,531,0
20230809,185200,265375008,531,531,531,531,0
20230809,185100,265375008,531,531,531,531,0
20230809,185000,265375008,531,531,531,531,0
20230809,184900,265375008,531,531,531,531,0
20230809,184800,265375008,531,531,531,531,0
20230809,184700,265375008,531,531,531,531,0
20230809,184600,265375008,531,531,531,531,0
20230809,184500,265375008,531,531,531,531,0
20230809,184400,265375008,531,531,531,531,0
20230809,184300,265375008,531,531,531,531,0
20230809,184200,265375008,531,531,531,531,0
20230809,184100,265375008,531,531,531,531,5308
20230809,184000,265375008,531,531,531,531,0
20230809,183900,265375008,531,531,531,531,0
20230809,183800,265375008,531,531,531,531,0
20230809,183700,265375008,531,531,531,531,0
20230809,183600,265375008,531,531,531,531,0
20230809,183500,265375008,531,531,531,531,0
20230809,183400,265375008,531,531,531,531,0
20230809,183300,265375008,531,531,531,531,0
20230809,183200,265375008,531,531,531,531,0
20230809,183100,265375008,531,531,531,531,0
20230809,183000,265375008,531,531,531,531,0
20230809,182900,265375008,531,531,531,531,0
20230809,182800,265375008,531,531,531,531,0
20230809,182700,265375008,531,531,531,531,0
20230809,182600,265375008,531,531,531,531,0
20230809,182500,265375008,531,531,531,531,0
20230809,182400,265375008,531,531,531,531,0
20230809,182300,265375008,531,531,531,531,0
20230809,182200,265375008,531,531,531,531,0
20230809,182100,265375008,531,531,531,531,0
20230809,182000,265375008,531,531,531,531,0
20230809,181900,265375008,531,531,531,531,0
20230809,181800,265375008,531,531,531,531,0
20230809,181700,265375008,531,531,531,531,0
20230809,181600,265375008,531,531,531,531,0
20230809,181500,265375008,531,531,531,531,0
20230809,181400,265375008,531,531,531,531,0
20230809,181300,265375008,531,531,531,531,0
20230809,181200,265375008,531,531,531,531,0
20230809,181100,265375008,531,531,531,531,5308
20230809,181000,265375008,531,531,531,531,0
20230809,180900,265375008,531,531,531,531,0
20230809,180800,265375008,531,531,531,531,0
20230809,180700,265375008,531,531,531,531,0
20230809,180600,265375008,531,531,531,531,0
20230809,180500,265375008,531,531,531,531,0
20230809,180400,265375008,531,531,531,531,0
20230809,180300,265375008,531,531,531,531,0
20230809,180200,265375008,531,531,531,531,0
20230809,180100,265375008,531,531,531,531,0
20230809,180000,265375008,531,531,531,531,0
20230809,175900,265375008,531,531,531,531,0
20230809,175800,265375008,531,531,531,531,0
20230809,175700,265375008,531,531,531,531,0
20230809,175600,265375008,531,531,531,531,0
20230809,175500,265375008,531,531,531,531,0
20230809,175400,265375008,531,531,531,531,0
20230809,175300,265375008,531,531,531,531,0
20230809,175200,265375008,531,531,531,531,0
20230809,175100,265375008,531,531,531,531,0
20230809,175000,265375008,531,531,531,531,0
20230809,174900,265375008,531,531,531,531,0
20230809,174800,265375008,531,531,531,531,0
20230809,174700,265375008,531,531,531,531,0
20230809,174600,265375008,531,531,531,531,0
20230809,174500,265375008,531,531,531,531,0
20230809,174400,265375008,531,531,531,531,0
20230809,174300,265375008,531,531,531,531,0
20230809,174200,265375008,531,531,531,531,0
20230809,174100,265375008,531,531,531,531,5308
20230809,174000,265375008,531,531,531,531,0
20230809,173900,265375008,531,531,531,531,0
20230809,173800,265375008,531,531,531,531,0
20230809,173700,265375008,531,531,531,531,0
20230809,173600,265375008,531,531,531,531,0
20230809,173500,265375008,531,531,531,531,0
20230809,173400,265375008,531,531,531,531,0
20230809,173300,265375008,531,531,531,531,0
20230809,173200,265375008,531,531,531,531,0
20230809,173100,265375008,531,531,531,531,0
20230809,173000,265375008,531,531,531,531,0
20230809,172900,265375008,531,531,531,531,0
20230809,172800,265375008,531,531,531,531,0
20230809,172700,265375008,531,531,531,531,0
20230809,172600,265375008,531,531,531,531,0
20230809,172500,265375008,531,531,531,531,0
20230809,172400,265375008,531,531,531,531,0
20230809,172300,265375008,531,531,531,531,0
20230809,172200,265375008,531,531,531,531,0
20230809,172100,265375008,531,531,531,531,0
20230809,172000,265375008,531,531,531,531,0
20230809,171900,265375008,531,531,531,531,0
20230809,171800,265375008,531,531,531,531,0
20230809,171700,265375008,531,531,531,531,0
20230809,171600,265375008,531,531,531,531,0
20230809,171500,265375008,531,531,531,531,0
20230809,171400,265375008,531,531,531,531,0
20230809,171300,265375008,531,531,531,531,0
20230809,171200,265375008,531,531,531,531,0
20230809,171100,265375008,531,531,531,531,5308
20230809,171000,265375008,531,531,531,531,0
20230809,170900,265375008,531,531,531,531,0
20230809,170800,265375008,531,531,531,531,0
20230809,170700,265375008,531,531,531,531,0
20230809,170600,265375008,531,531,531,531,0
20230809,170500,265375008,531,531,531,531,0
20230809,170400,265375008,531,531,531,531,0
20230809,170300,265375008,531,531,531,531,0
20230809,170200,265375008,531,531,531,531,0
20230809,170100,265375008,531,531,531,531,0
20230809,170000,265375008,531,531,531,531,0
20230809,165900,265375008,531,531,531,531,0
20230809,165800,265375008,531,531,531,531,0
20230809,165700,265375008,531,531,531,531,0
20230809,165600,265375008,531,531,531,531,0
20230809,165500,265375008,531,531,531,531,0
20230809,165400,265375008,531,531,531,531,0
20230809,165300,265375008,531,531,531,531,0
20230809,165200,265375008,531,531,531,531,0
20230809,165100,265375008,531,531,531,531,0
20230809,165000,265375008,531,531,531,531,0
20230809,164900,265375008,531,531,531,531,0
20230809,164800,265375008,531,531,531,531,0
20230809,164700,265375008,531,531,531,531,0
20230809,164600,265375008,531,531,531,531,0
20230809,164500,265375008,531,531,531,531,0
20230809,164400,265375008,531,531,531,531,0
20230809,164300,265375008,531,531,531,531,0
20230809,164200,265375008,531,531,531,531,0
20230809,164100,265375008,531,531,531,531,5308
20230809,164000,265375008,531,531,531,531,0
20230809,163900,265375008,531,531,531,531,0
20230809,163800,265375008,531,531,531,531,0
20230809,163700,265375008,531,531,531,531,0
20230809,163600,265375008,531,531,531,531,0
20230809,163500,265375008,531,531,531,531,0
20230809,163400,265375008,531,531,531,531,0
20230809,163300,265375008,531,531,531,531,0
20230809,163200,265375008,531,531,531,531,0
20230809,163100,265375008,531,531,531,531,0
20230809,163000,265375008,531,531,531,531,0
20230809,162900,265375008,531,531,531,531,0
20230809,162800,265375008,531,531,531,531,0
20230809,162700,265375008,531,531,531,531,0
20230809,162600,265375008,531,531,531,531,0
20230809,162500,265375008,531,531,531,531,0
20230809,162400,265375008,531,531,531,531,0
20230809,162300,265375008,531,531,531,531,0
20230809,162200,265375008,531,531,531,531,0
20230809,162100,265375008,531,531,531,531,0
20230809,162000,265375008,531,531,531,531,0
20230809,161900,265375008,531,531,531,531,0
20230809,161800,265375008,531,531,531,531,0
20230809,161700,265375008,531,531,531,531,0
20230809,161600,265375008,531,531,531,531,0
20230809,161500,265375008,531,531,531,531,0
20230809,161400,265375008,531,531,531,531,0
20230809,161300,265375008,531,531,531,531,0
20230809,161200,265375008,531,531,531,531,0
20230809,161100,265375008,531,531,531,531,5308
20230809,161000,265375008,531,531,531,531,0
20230809,160900,265375008,531,531,531,531,0
20230809,160800,265375008,531,531,531,531,0
20230809,160700,265375008,531,531,531,531,0
20230809,160600,265375008,531,531,531,531,0
20230809,160500,265375008,531,531,531,531,0
20230809,160400,265375008,531,531,531,531,0
20230809,160300,265375008,531,531,531,531,0
20230809,160200,265375008,531,531,531,531,0
20230809,160100,265375008,531,531,531,531,0
20230809,160000,265375008,531,531,531,531,0
20230809,155900,265375008,531,531,531,531,0
20230809,155800,265375008,531,531,531,531,0
20230809,155700,265375008,531,531,531,531,0
20230809,155600,265375008,531,531,531,531,0
20230809,155500,265375008,531,531,531,531,0
20230809,155400,265375008,531,531,531,531,0
20230809,155300,265375008,531,531,531,531,0
20230809,155200,265375008,531,531,531,531,0
20230809,155100,265375008,531,531,531,531,0
20230809,155000,265375008,531,531,531,531,0
20230809,154900,265375008,531,531,531,531,0
20230809,154800,265375008,531,531,531,531,0
20230809,154700,265375008,531,531,531,531,0
20230809,154600,265375008,531,531,531,531,0
20230809,154500,265375008,531,531,531,531,0
20230809,154400,265375008,531,531,531,531,0
20230809,154300,265375008,531,531,531,531,0
20230809,154200,265375008,531,531,531,531,0
20230809,154100,265375008,531,531,531,531,5308
20230809,154000,265375008,531,531,531,531,0
20230809,153900,265375008,531,531,531,531,0
20230809,153800,265375008,531,531,531,531,0
20230809,153700,265375008,531,531,531,531,0
20230809,153600,265375008,531,531,531,531,0
20230809,153500,265375008,531,531,531,531,0
20230809,153400,265375008,531,531,531,531,0
20230809,153300,265375008,531,531,531,531,0
20230809,153200,265375008,531,531,531,531,0
20230809,153100,265375008,531,531,531,531,0
20230809,153000,265375008,531,531,531,531,5308
20230809,152900,262556460,532,532,532,532,0
20230809,152800,262556460,532,532,532,532,0
20230809,152700,262556460,532,532,532,532,0
20230809,152600,262556460,532,532,532,532,0
20230809,152500,262556460,532,532,532,532,0
20230809,152400,262556460,532,532,532,532,0
20230809,152300,262556460,532,532,532,532,0
20230809,152200,262556460,532,532,532,532,0
20230809,152100,262556460,532,532,532,532,0
20230809,152000,262556460,532,532,532,532,0
20230809,151900,262556460,532,531,532,531,2044
20230809,151800,261471089,532,532,532,531,2762
20230809,151700,260001755,532,532,532,532,0
20230809,151600,260001755,532,532,532,532,0
20230809,151500,260001755,532,532,532,532,0
20230809,151400,260001755,532,532,532,532,3
20230809,151300,260000159,531,532,532,531,153
20230809,151200,259918840,532,532,532,532,1500
20230809,151100,259120840,532,532,532,532,1
20230809,151000,259120308,532,532,532,532,116
20230809,150900,259058596,532,532,532,532,0
20230809,150800,259058596,532,532,532,532,0
20230809,150700,259058596,532,532,532,531,8
20230809,150600,259054342,532,532,532,532,5503
20230809,150500,256126746,532,531,532,531,701
20230809,150400,255754014,532,532,532,532,0
20230809,150300,255754014,532,532,532,532,51
20230809,150200,255726882,532,532,532,532,0
20230809,150100,255726882,532,531,532,531,2028
20230809,150000,254648809,532,532,532,531,73
20230809,145900,254610043,531,531,531,531,980
20230809,145800,254089663,532,532,532,532,2013
20230809,145700,253018747,532,531,532,531,201
20230809,145600,252912015,532,532,532,532,2
20230809,145500,252910951,532,531,532,531,11
20230809,145400,252905100,532,531,532,531,1001
20230809,145300,252372569,532,531,532,531,2
20230809,145200,252371506,532,531,532,531,451
20230809,145100,252132024,532,532,532,532,2
20230809,145000,252130960,532,532,532,532,2
20230809,144900,252129896,532,530,532,530,411
20230809,144800,251912064,531,532,532,531,284
20230809,144700,251761253,532,532,532,532,0
20230809,144600,251761253,532,532,532,532,0
20230809,144500,251761253,532,531,532,531,18909
20230809,144400,241720571,531,531,531,531,7632
20230809,144300,237667979,531,531,531,531,3150
20230809,144200,235995329,531,531,531,531,3001
20230809,144100,234401798,531,531,531,531,7831
20230809,144000,230243537,531,531,531,531,3000
20230809,143900,228650537,531,531,531,531,1004
20230809,143800,228117413,531,531,531,531,0
20230809,143700,228117413,531,531,531,531,1092
20230809,143600,227537561,532,532,532,532,1
20230809,143500,227537029,531,531,532,531,428
20230809,143400,227309760,531,531,531,530,1383
20230809,143300,226576469,531,530,531,530,202
20230809,143200,226469408,531,531,531,531,8
20230809,143100,226465160,531,531,531,531,201
20230809,143000,226358429,531,530,531,530,6
20230809,142900,226355247,531,531,531,530,204
20230809,142800,226246926,531,531,531,531,3
20230809,142700,226245333,531,530,531,530,135
20230809,142600,226173749,531,531,531,531,0
20230809,142500,226173749,531,531,531,531,100
20230809,142400,226120649,531,531,531,531,2
20230809,142300,226119587,531,530,531,530,2
20230809,142200,226118526,531,531,531,531,11
20230809,142100,226112685,531,531,531,531,114
20230809,142000,226052151,531,531,531,530,8
20230809,141900,226047905,531,530,531,530,201
20230809,141800,225941175,531,531,531,531,0
20230809,141700,225941175,531,531,531,531,0
20230809,141600,225941175,531,531,531,531,1
20230809,141500,225940644,531,531,531,531,27
20230809,141400,225926307,530,530,530,530,2869
20230809,141300,224405737,530,530,530,530,18
20230809,141200,224396197,530,530,530,530,0
20230809,141100,224396197,530,529,530,529,2626
20230809,141000,223007002,530,530,530,530,40
20230809,140900,222985802,530,530,530,530,5
20230809,140800,222983152,530,530,530,530,1006
20230809,140700,222449972,530,530,530,530,363
20230809,140600,222257582,531,531,531,531,0
20230809,140500,222257582,531,531,531,531,100
20230809,140400,222204482,531,531,531,531,150
20230809,140300,222124832,531,530,531,530,2
20230809,140200,222123771,530,530,530,530,1501
20230809,140100,221328241,530,530,530,530,165
20230809,140000,221240791,530,530,530,530,60
20230809,135900,221208991,530,530,530,530,375
20230809,135800,221010241,531,530,531,530,447
20230809,135700,220773281,530,531,531,530,350
20230809,135600,220587631,531,531,531,531,400
20230809,135500,220375231,531,531,531,530,84
20230809,135400,220330639,530,531,531,530,2407
20230809,135300,219054924,531,531,531,530,3
20230809,135200,219053332,531,531,531,531,2
20230809,135100,219052270,531,530,531,530,63
20230809,135000,219018860,532,532,532,532,0
20230809,134900,219018860,532,532,532,532,12
20230809,134800,219012476,532,532,532,532,3
20230809,134700,219010880,532,533,533,531,1308
20230809,134600,218315823,533,533,533,533,1768
20230809,134500,217373479,533,533,533,533,0
20230809,134400,217373479,533,532,533,532,490
20230809,134300,217112798,532,531,532,531,2880
20230809,134200,215581538,532,532,532,532,141
20230809,134100,215506526,531,531,532,531,12
20230809,134000,215500148,532,531,532,531,17
20230809,133900,215491106,532,532,532,532,100
20230809,133800,215437906,532,530,532,530,202
20230809,133700,215330842,532,532,532,532,0
20230809,133600,215330842,532,532,532,532,1
20230809,133500,215330310,531,531,531,531,16
20230809,133400,215321814,532,532,532,532,0
20230809,133300,215321814,532,531,532,531,21
20230809,133200,215310662,530,530,530,530,9262
20230809,133100,210401802,531,531,531,531,140
20230809,133000,210327462,531,532,532,531,238
20230809,132900,210201040,531,531,531,531,0
20230809,132800,210201040,531,531,531,531,464
20230809,132700,209954656,531,532,532,531,351
20230809,132600,209768075,532,532,532,532,1
20230809,132500,209767543,531,532,532,531,626
20230809,132400,209435011,532,532,532,531,690
20230809,132300,209068581,532,532,532,532,38
20230809,132200,209048365,532,532,532,532,100
20230809,132100,208995165,532,532,532,532,1
20230809,132000,208994633,532,532,532,532,0
20230809,131900,208994633,532,532,532,532,10
20230809,131800,208989313,532,532,532,532,0
20230809,131700,208989313,532,532,532,532,1
20230809,131600,208988781,532,532,532,532,5603
20230809,131500,206007985,532,532,532,532,10879
20230809,131400,200220357,532,531,532,531,1070
20230809,131300,199651186,532,532,532,532,2
20230809,131200,199650122,532,531,532,531,30
20230809,131100,199634191,532,532,532,532,0
20230809,131000,199634191,532,532,532,532,1
20230809,130900,199633659,531,531,531,531,3153
20230809,130800,197959416,531,530,531,530,9152
20230809,130700,193106972,531,531,531,531,1
20230809,130600,193106441,531,531,531,531,0
20230809,130500,193106441,531,531,531,530,753
20230809,130400,192707348,531,530,531,530,1700
20230809,130300,191806347,531,531,531,531,2988
20230809,130200,190219719,530,531,531,530,1142
20230809,130100,189613517,531,531,531,531,0
20230809,130000,189613517,531,531,531,531,303
20230809,125900,189452624,531,531,531,531,10
20230809,125800,189447314,531,531,531,531,1
20230809,125700,189446783,531,531,531,531,474
20230809,125600,189195089,531,531,531,531,0
20230809,125500,189195089,531,530,531,530,12
20230809,125400,189188728,530,530,530,530,0
20230809,125300,189188728,530,530,531,530,3660
20230809,125200,187248926,531,531,531,531,110
20230809,125100,187190516,531,531,531,531,109
20230809,125000,187132637,531,531,531,531,204
20230809,124900,187024313,531,531,531,531,4
20230809,124800,187022189,531,531,531,531,3
20230809,124700,187020596,531,531,531,530,421
20230809,124600,186797445,531,531,531,531,1631
20230809,124500,185931384,531,531,531,531,0
20230809,124400,185931384,531,531,531,530,1919
20230809,124300,184914300,531,531,531,531,0
20230809,124200,184914300,531,530,531,530,1703
20230809,124100,184010207,531,530,531,530,2
20230809,124000,184009146,530,530,530,530,458
20230809,123900,183766406,531,531,531,531,0
20230809,123800,183766406,531,531,532,531,1823
20230809,123700,182798392,532,531,532,531,832
20230809,123600,182356599,531,531,531,531,1000
20230809,123500,181825599,532,532,532,532,40
20230809,123400,181804319,531,532,532,531,3037
20230809,123300,180191136,532,532,532,531,2990
20230809,123200,178600656,532,532,532,532,535
20230809,123100,178316036,532,532,532,531,396
20230809,123000,178105554,533,533,533,532,209
20230809,122900,177994357,532,532,533,532,9392
20230809,122800,172990473,531,532,532,531,159
20230809,122700,172906030,531,532,532,531,9787
20230809,122600,167699352,532,530,532,530,11601
20230809,122500,161539898,531,530,531,530,10599
20230809,122400,155922126,530,530,530,530,2400
20230809,122300,154650126,530,530,530,530,10
20230809,122200,154644826,530,530,530,530,0
20230809,122100,154644826,530,530,530,530,2691
20230809,122000,153218596,529,529,529,529,189
20230809,121900,153118615,530,530,530,530,7900
20230809,121800,148931615,530,529,530,529,3128
20230809,121700,147276876,529,529,529,529,12740
20230809,121600,140537416,528,528,528,528,189
20230809,121500,140437624,529,529,529,529,4
20230809,121400,140435508,528,528,528,528,805
20230809,121300,140010468,528,528,528,528,0
20230809,121200,140010468,528,528,528,528,0
20230809,121100,140010468,528,528,528,528,100
20230809,121000,139957668,527,527,527,527,5
20230809,120900,139955033,528,528,528,528,2
20230809,120800,139953977,529,529,529,529,0
20230809,120700,139953977,529,528,529,528,167
20230809,120600,139865800,528,528,528,528,720
20230809,120500,139485640,528,528,528,528,0
20230809,120400,139485640,528,528,528,528,22603
20230809,120300,127551256,528,528,528,528,10
20230809,120200,127545976,528,528,528,527,1187
20230809,120100,126919241,528,526,528,526,24815
20230809,120000,113844443,527,527,527,527,0
20230809,115900,113844443,527,527,527,527,0
20230809,115800,113844443,527,527,527,527,1120
20230809,115700,113254203,528,528,528,528,0
20230809,115600,113254203,528,528,528,528,128
20230809,115500,113186619,528,527,528,527,12
20230809,115400,113180284,528,528,528,528,0
20230809,115300,113180284,528,527,528,527,41
20230809,115200,113158656,528,528,528,528,0
20230809,115100,113158656,528,528,528,528,0
20230809,115000,113158656,528,527,528,527,1042
20230809,114900,112608794,527,527,527,527,4193
20230809,114800,110399083,528,528,528,528,459
20230809,114700,110156731,527,527,527,527,2912
20230809,114600,108622107,527,527,527,525,5060
20230809,114500,105961417,527,527,527,527,10
20230809,114400,105956147,527,527,527,527,83
20230809,114300,105912406,527,527,527,527,0
20230809,114200,105912406,527,527,527,527,465
20230809,114100,105667351,527,527,527,527,351
20230809,114000,105482374,527,527,527,527,44
20230809,113900,105459186,527,527,527,527,151
20230809,113800,105379609,527,527,527,527,268
20230809,113700,105238373,528,528,528,528,31
20230809,113600,105222005,528,527,528,527,809
20230809,113500,104795661,527,527,527,527,209
20230809,113400,104685518,527,527,527,527,0
20230809,113300,104685518,527,527,527,527,0
20230809,113200,104685518,527,527,527,527,162
20230809,113100,104600144,528,528,528,528,341
20230809,113000,104420096,528,528,528,528,9
20230809,112900,104415344,528,528,528,528,50
20230809,112800,104388944,528,528,528,528,0
20230809,112700,104388944,528,528,528,528,918
20230809,112600,103904240,528,527,528,527,20022
20230809,112500,93352645,527,527,527,527,154
20230809,112400,93271487,527,527,527,527,1
20230809,112300,93270960,527,526,527,526,4751
20230809,112200,90771930,526,526,526,526,4416
20230809,112100,88449114,526,526,526,526,2550
20230809,112000,87107814,526,526,526,526,7
20230809,111900,87104132,526,526,526,526,2523
20230809,111800,85777034,526,526,526,526,0
20230809,111700,85777034,526,526,526,526,1000
20230809,111600,85251034,526,526,526,526,100
20230809,111500,85198434,526,526,526,526,200
20230809,111400,85093234,526,525,526,525,609
20230809,111300,84773500,525,525,525,525,2000
20230809,111200,83723500,525,525,525,525,300
20230809,111100,83566000,526,526,526,526,0
20230809,111000,83566000,526,526,526,526,1
20230809,110900,83565474,526,526,526,526,1000
20230809,110800,83039474,526,526,526,526,880
20230809,110700,82576594,526,526,526,526,108
20230809,110600,82519786,526,526,526,526,181
20230809,110500,82424580,526,526,526,526,111
20230809,110400,82366194,526,526,526,526,29
20230809,110300,82350940,526,526,526,526,0
20230809,110200,82350940,526,526,526,526,16
20230809,110100,82342524,526,526,526,526,0
20230809,110000,82342524,526,526,526,526,5000
20230809,105900,79712524,526,526,526,525,4664
20230809,105800,77259460,527,527,527,527,0
20230809,105700,77259460,527,526,527,526,811
20230809,105600,76832363,526,527,527,526,6
20230809,105500,76829205,527,527,527,527,3145
20230809,105400,75171790,527,527,527,527,41
20230809,105300,75150183,527,527,527,527,298
20230809,105200,74993137,525,525,525,525,0
20230809,105100,74993137,525,525,525,525,0
20230809,105000,74993137,525,525,525,525,10
20230809,104900,74987887,525,525,525,525,0
20230809,104800,74987887,525,525,525,525,50
20230809,104700,74961637,525,525,525,525,1
20230809,104600,74961112,527,527,527,527,302
20230809,104500,74801958,527,526,527,525,1454
20230809,104400,74038054,525,525,525,525,600
20230809,104300,73723054,525,525,525,525,0
20230809,104200,73723054,525,526,526,525,5000
20230809,104100,71095716,527,527,527,527,1273
20230809,104000,70424845,527,527,527,527,7
20230809,103900,70421156,527,527,527,527,71
20230809,103800,70383739,527,527,527,527,0
20230809,103700,70383739,527,526,527,526,272
20230809,103600,70240665,526,526,526,526,510
20230809,103500,69972405,526,526,526,526,2
20230809,103400,69971353,526,526,527,526,551
20230809,103300,69681526,526,526,526,526,0
20230809,103200,69681526,526,527,527,526,52
20230809,103100,69654123,526,525,526,525,1345
20230809,103000,68947653,525,525,525,525,2000
20230809,102900,67897653,525,526,526,525,1150
20230809,102800,67293753,526,526,526,526,100
20230809,102700,67241153,526,527,527,526,908
20230809,102600,66763543,527,527,527,527,243
20230809,102500,66635482,527,527,527,527,95
20230809,102400,66585417,526,526,526,526,1080
20230809,102300,66017337,526,526,526,526,0
20230809,102200,66017337,526,527,527,526,201
20230809,102100,65911610,526,527,527,526,1758
20230809,102000,64986802,527,527,527,527,6
20230809,101900,64983640,527,527,527,527,146
20230809,101800,64906698,527,527,528,527,1500
20230809,101700,64115868,528,528,528,528,138
20230809,101600,64043004,528,528,528,527,25
20230809,101500,64029814,528,528,528,528,127
20230809,101400,63962758,528,527,528,527,1136
20230809,101300,63364084,527,527,527,527,0
20230809,101200,63364084,527,527,527,527,1
20230809,101100,63363557,527,527,527,527,3000
20230809,101000,61782557,526,527,527,526,5055
20230809,100900,59118582,527,527,527,527,18
20230809,100800,59109096,527,527,527,527,12
20230809,100700,59102772,527,527,527,527,5011
20230809,100600,56461975,527,527,527,527,0
20230809,100500,56461975,527,527,527,527,1
20230809,100400,56461448,527,527,527,527,31
20230809,100300,56445111,527,527,527,527,0
20230809,100200,56445111,527,527,527,527,1159
20230809,100100,55834318,527,527,527,527,0
20230809,100000,55834318,527,527,527,527,0
20230809,095900,55834318,527,527,527,527,1
20230809,095800,55833791,526,526,526,526,448
20230809,095700,55598143,526,526,526,525,427
20230809,095600,55373546,526,525,526,525,550
20230809,095500,55084746,525,526,526,525,2330
20230809,095400,53860166,526,525,526,525,962
20230809,095300,53354694,525,526,526,525,760
20230809,095200,52954935,526,526,526,526,3794
20230809,095100,50959291,527,527,527,527,1
20230809,095000,50958764,527,527,527,527,2
20230809,094900,50957710,526,527,527,526,70
20230809,094800,50920822,527,526,527,526,790
20230809,094700,50505281,526,525,526,525,508
20230809,094600,50238375,526,526,526,526,6573
20230809,094500,46780977,526,526,526,526,385
20230809,094400,46578467,526,525,526,525,9992
20230809,094300,41332666,525,525,526,525,12
20230809,094200,41326365,526,525,526,525,12
20230809,094100,41320064,526,526,526,526,299
20230809,094000,41162790,526,526,526,526,202
20230809,093900,41056538,526,524,526,524,4001
20230809,093800,38960012,526,525,526,525,400
20230809,093700,38749952,524,525,525,524,668
20230809,093600,38399854,525,525,525,525,1008
20230809,093500,37870654,524,525,525,524,639
20230809,093400,37535781,525,526,526,525,107
20230809,093300,37479600,525,525,526,525,129
20230809,093200,37411842,525,525,525,525,323
20230809,093100,37242267,525,525,525,525,729
20230809,093000,36859542,525,525,525,525,717
20230809,092900,36483117,526,526,526,526,1
20230809,092800,36482591,526,525,526,525,4401
20230809,092700,34172062,526,526,526,526,36
20230809,092600,34153126,526,526,526,526,34
20230809,092500,34135242,525,525,525,525,965
20230809,092400,33628617,525,527,527,525,16392
20230809,092300,25022458,527,526,527,526,1281
20230809,092200,24348642,527,526,527,526,257
20230809,092100,24213459,527,526,527,526,11276
20230809,092000,18275686,527,526,527,526,451
20230809,091900,18038199,527,527,527,526,6
20230809,091800,18035038,527,526,527,526,17917
20230809,091700,8601773,526,525,526,525,1512
20230809,091600,7806971,526,526,526,526,43
20230809,091500,7784353,526,525,526,525,1544
20230809,091400,6973751,526,525,526,525,3614
20230809,091300,5076400,525,525,525,524,41
20230809,091200,5054903,526,526,526,526,0
20230809,091100,5054903,526,526,526,526,133
20230809,091000,4984945,524,526,526,524,171
20230809,090900,4895055,526,526,526,526,204
20230809,090800,4787751,526,526,526,524,1222
20230809,090700,4144981,524,526,526,524,87
20230809,090600,4099227,526,526,526,526,17
20230809,090500,4090285,524,526,526,524,1535
20230809,090400,3284778,524,524,524,524,1300
20230809,090300,2603578,526,526,526,523,744
20230809,090200,2214454,527,523,527,523,1316
20230809,090100,1520942,523,524,527,523,2302
20230809,090000,315009,529,524,529,524,601