KissMeData/038880/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191300,532907131,526,526,526,526,6826
20230816,191200,532907131,526,526,526,526,0
20230816,191100,532907131,526,526,526,526,0
20230816,191000,532907131,526,526,526,526,0
20230816,190900,532907131,526,526,526,526,0
20230816,190800,532907131,526,526,526,526,0
20230816,190700,532907131,526,526,526,526,0
20230816,190600,532907131,526,526,526,526,0
20230816,190500,532907131,526,526,526,526,0
20230816,190400,532907131,526,526,526,526,0
20230816,190300,532907131,526,526,526,526,0
20230816,190200,532907131,526,526,526,526,0
20230816,190100,532907131,526,526,526,526,0
20230816,190000,532907131,526,526,526,526,0
20230816,185900,532907131,526,526,526,526,0
20230816,185800,532907131,526,526,526,526,0
20230816,185700,532907131,526,526,526,526,0
20230816,185600,532907131,526,526,526,526,0
20230816,185500,532907131,526,526,526,526,0
20230816,185400,532907131,526,526,526,526,0
20230816,185300,532907131,526,526,526,526,0
20230816,185200,532907131,526,526,526,526,0
20230816,185100,532907131,526,526,526,526,0
20230816,185000,532907131,526,526,526,526,0
20230816,184900,532907131,526,526,526,526,0
20230816,184800,532907131,526,526,526,526,0
20230816,184700,532907131,526,526,526,526,0
20230816,184600,532907131,526,526,526,526,0
20230816,184500,532907131,526,526,526,526,0
20230816,184400,532907131,526,526,526,526,0
20230816,184300,532907131,526,526,526,526,6826
20230816,184200,532907131,526,526,526,526,0
20230816,184100,532907131,526,526,526,526,0
20230816,184000,532907131,526,526,526,526,0
20230816,183900,532907131,526,526,526,526,0
20230816,183800,532907131,526,526,526,526,0
20230816,183700,532907131,526,526,526,526,0
20230816,183600,532907131,526,526,526,526,0
20230816,183500,532907131,526,526,526,526,0
20230816,183400,532907131,526,526,526,526,0
20230816,183300,532907131,526,526,526,526,0
20230816,183200,532907131,526,526,526,526,0
20230816,183100,532907131,526,526,526,526,0
20230816,183000,532907131,526,526,526,526,0
20230816,182900,532907131,526,526,526,526,0
20230816,182800,532907131,526,526,526,526,0
20230816,182700,532907131,526,526,526,526,0
20230816,182600,532907131,526,526,526,526,0
20230816,182500,532907131,526,526,526,526,0
20230816,182400,532907131,526,526,526,526,0
20230816,182300,532907131,526,526,526,526,0
20230816,182200,532907131,526,526,526,526,0
20230816,182100,532907131,526,526,526,526,0
20230816,182000,532907131,526,526,526,526,0
20230816,181900,532907131,526,526,526,526,0
20230816,181800,532907131,526,526,526,526,0
20230816,181700,532907131,526,526,526,526,0
20230816,181600,532907131,526,526,526,526,0
20230816,181500,532907131,526,526,526,526,0
20230816,181400,532907131,526,526,526,526,0
20230816,181300,532907131,526,526,526,526,6826
20230816,181200,532907131,526,526,526,526,0
20230816,181100,532907131,526,526,526,526,0
20230816,181000,532907131,526,526,526,526,0
20230816,180900,532907131,526,526,526,526,0
20230816,180800,532907131,526,526,526,526,0
20230816,180700,532907131,526,526,526,526,0
20230816,180600,532907131,526,526,526,526,0
20230816,180500,532907131,526,526,526,526,0
20230816,180400,532907131,526,526,526,526,0
20230816,180300,532907131,526,526,526,526,0
20230816,180200,532907131,526,526,526,526,0
20230816,180100,532907131,526,526,526,526,0
20230816,180000,532907131,526,526,526,526,0
20230816,175900,532907131,526,526,526,526,0
20230816,175800,532907131,526,526,526,526,0
20230816,175700,532907131,526,526,526,526,0
20230816,175600,532907131,526,526,526,526,0
20230816,175500,532907131,526,526,526,526,0
20230816,175400,532907131,526,526,526,526,0
20230816,175300,532907131,526,526,526,526,0
20230816,175200,532907131,526,526,526,526,0
20230816,175100,532907131,526,526,526,526,0
20230816,175000,532907131,526,526,526,526,0
20230816,174900,532907131,526,526,526,526,0
20230816,174800,532907131,526,526,526,526,0
20230816,174700,532907131,526,526,526,526,0
20230816,174600,532907131,526,526,526,526,0
20230816,174500,532907131,526,526,526,526,0
20230816,174400,532907131,526,526,526,526,0
20230816,174300,532907131,526,526,526,526,6826
20230816,174200,532907131,526,526,526,526,0
20230816,174100,532907131,526,526,526,526,0
20230816,174000,532907131,526,526,526,526,0
20230816,173900,532907131,526,526,526,526,0
20230816,173800,532907131,526,526,526,526,0
20230816,173700,532907131,526,526,526,526,0
20230816,173600,532907131,526,526,526,526,0
20230816,173500,532907131,526,526,526,526,0
20230816,173400,532907131,526,526,526,526,0
20230816,173300,532907131,526,526,526,526,0
20230816,173200,532907131,526,526,526,526,0
20230816,173100,532907131,526,526,526,526,0
20230816,173000,532907131,526,526,526,526,0
20230816,172900,532907131,526,526,526,526,0
20230816,172800,532907131,526,526,526,526,0
20230816,172700,532907131,526,526,526,526,0
20230816,172600,532907131,526,526,526,526,0
20230816,172500,532907131,526,526,526,526,0
20230816,172400,532907131,526,526,526,526,0
20230816,172300,532907131,526,526,526,526,0
20230816,172200,532907131,526,526,526,526,0
20230816,172100,532907131,526,526,526,526,0
20230816,172000,532907131,526,526,526,526,0
20230816,171900,532907131,526,526,526,526,0
20230816,171800,532907131,526,526,526,526,0
20230816,171700,532907131,526,526,526,526,0
20230816,171600,532907131,526,526,526,526,0
20230816,171500,532907131,526,526,526,526,0
20230816,171400,532907131,526,526,526,526,0
20230816,171300,532907131,526,526,526,526,6826
20230816,171200,532907131,526,526,526,526,0
20230816,171100,532907131,526,526,526,526,0
20230816,171000,532907131,526,526,526,526,0
20230816,170900,532907131,526,526,526,526,0
20230816,170800,532907131,526,526,526,526,0
20230816,170700,532907131,526,526,526,526,0
20230816,170600,532907131,526,526,526,526,0
20230816,170500,532907131,526,526,526,526,0
20230816,170400,532907131,526,526,526,526,0
20230816,170300,532907131,526,526,526,526,0
20230816,170200,532907131,526,526,526,526,0
20230816,170100,532907131,526,526,526,526,0
20230816,170000,532907131,526,526,526,526,0
20230816,165900,532907131,526,526,526,526,0
20230816,165800,532907131,526,526,526,526,0
20230816,165700,532907131,526,526,526,526,0
20230816,165600,532907131,526,526,526,526,0
20230816,165500,532907131,526,526,526,526,0
20230816,165400,532907131,526,526,526,526,0
20230816,165300,532907131,526,526,526,526,0
20230816,165200,532907131,526,526,526,526,0
20230816,165100,532907131,526,526,526,526,0
20230816,165000,532907131,526,526,526,526,0
20230816,164900,532907131,526,526,526,526,0
20230816,164800,532907131,526,526,526,526,0
20230816,164700,532907131,526,526,526,526,0
20230816,164600,532907131,526,526,526,526,0
20230816,164500,532907131,526,526,526,526,0
20230816,164400,532907131,526,526,526,526,0
20230816,164300,532907131,526,526,526,526,6826
20230816,164200,532907131,526,526,526,526,0
20230816,164100,532907131,526,526,526,526,0
20230816,164000,532907131,526,526,526,526,0
20230816,163900,532907131,526,526,526,526,0
20230816,163800,532907131,526,526,526,526,0
20230816,163700,532907131,526,526,526,526,0
20230816,163600,532907131,526,526,526,526,0
20230816,163500,532907131,526,526,526,526,0
20230816,163400,532907131,526,526,526,526,0
20230816,163300,532907131,526,526,526,526,0
20230816,163200,532907131,526,526,526,526,0
20230816,163100,532907131,526,526,526,526,0
20230816,163000,532907131,526,526,526,526,0
20230816,162900,532907131,526,526,526,526,0
20230816,162800,532907131,526,526,526,526,0
20230816,162700,532907131,526,526,526,526,0
20230816,162600,532907131,526,526,526,526,0
20230816,162500,532907131,526,526,526,526,0
20230816,162400,532907131,526,526,526,526,0
20230816,162300,532907131,526,526,526,526,0
20230816,162200,532907131,526,526,526,526,0
20230816,162100,532907131,526,526,526,526,0
20230816,162000,532907131,526,526,526,526,0
20230816,161900,532907131,526,526,526,526,0
20230816,161800,532907131,526,526,526,526,0
20230816,161700,532907131,526,526,526,526,0
20230816,161600,532907131,526,526,526,526,0
20230816,161500,532907131,526,526,526,526,0
20230816,161400,532907131,526,526,526,526,0
20230816,161300,532907131,526,526,526,526,6826
20230816,161200,532907131,526,526,526,526,0
20230816,161100,532907131,526,526,526,526,0
20230816,161000,532907131,526,526,526,526,0
20230816,160900,532907131,526,526,526,526,0
20230816,160800,532907131,526,526,526,526,0
20230816,160700,532907131,526,526,526,526,0
20230816,160600,532907131,526,526,526,526,0
20230816,160500,532907131,526,526,526,526,0
20230816,160400,532907131,526,526,526,526,0
20230816,160300,532907131,526,526,526,526,0
20230816,160200,532907131,526,526,526,526,0
20230816,160100,532907131,526,526,526,526,0
20230816,160000,532907131,526,526,526,526,0
20230816,155900,532907131,526,526,526,526,0
20230816,155800,532907131,526,526,526,526,0
20230816,155700,532907131,526,526,526,526,0
20230816,155600,532907131,526,526,526,526,0
20230816,155500,532907131,526,526,526,526,0
20230816,155400,532907131,526,526,526,526,0
20230816,155300,532907131,526,526,526,526,0
20230816,155200,532907131,526,526,526,526,0
20230816,155100,532907131,526,526,526,526,0
20230816,155000,532907131,526,526,526,526,0
20230816,154900,532907131,526,526,526,526,0
20230816,154800,532907131,526,526,526,526,0
20230816,154700,532907131,526,526,526,526,0
20230816,154600,532907131,526,526,526,526,0
20230816,154500,532907131,526,526,526,526,0
20230816,154400,532907131,526,526,526,526,0
20230816,154300,532907131,526,526,526,526,6826
20230816,154200,532907131,526,526,526,526,0
20230816,154100,532907131,526,526,526,526,0
20230816,154000,532907131,526,526,526,526,0
20230816,153900,532907131,526,526,526,526,0
20230816,153800,532907131,526,526,526,526,0
20230816,153700,532907131,526,526,526,526,0
20230816,153600,532907131,526,526,526,526,0
20230816,153500,532907131,526,526,526,526,0
20230816,153400,532907131,526,526,526,526,0
20230816,153300,532907131,526,526,526,526,0
20230816,153200,532907131,526,526,526,526,0
20230816,153100,532907131,526,526,526,526,0
20230816,153000,532907131,526,526,526,526,6826
20230816,152900,529316655,527,527,527,527,0
20230816,152800,529316655,527,527,527,527,0
20230816,152700,529316655,527,527,527,527,0
20230816,152600,529316655,527,527,527,527,0
20230816,152500,529316655,527,527,527,527,0
20230816,152400,529316655,527,527,527,527,0
20230816,152300,529316655,527,527,527,527,0
20230816,152200,529316655,527,527,527,527,0
20230816,152100,529316655,527,527,527,527,0
20230816,152000,529316655,527,527,527,527,0
20230816,151900,529316655,527,527,527,526,690
20230816,151800,528953225,526,527,527,526,439
20230816,151700,528722310,526,526,526,526,190
20230816,151600,528622370,527,527,527,527,70
20230816,151500,528585480,527,526,527,526,65
20230816,151400,528551285,526,526,526,526,0
20230816,151300,528551285,526,526,526,526,1
20230816,151200,528550759,527,527,527,527,802
20230816,151100,528128105,527,527,527,527,1304
20230816,151000,527440897,527,527,527,527,2
20230816,150900,527439843,526,526,526,526,29
20230816,150800,527424589,527,527,527,527,51
20230816,150700,527397712,528,527,528,527,601
20230816,150600,527080984,528,528,528,527,3576
20230816,150500,525196352,528,528,528,528,21
20230816,150400,525185264,528,527,528,526,2723
20230816,150300,523750257,527,527,527,526,504
20230816,150200,523484650,527,527,527,527,1
20230816,150100,523484123,526,526,526,526,2
20230816,150000,523483071,527,527,527,527,951
20230816,145900,522981894,527,527,527,527,2
20230816,145800,522980840,527,529,529,527,65
20230816,145700,522946521,528,528,528,528,2
20230816,145600,522945465,529,529,529,529,1
20230816,145500,522944936,528,528,528,528,0
20230816,145400,522944936,528,528,528,528,0
20230816,145300,522944936,528,528,528,528,12
20230816,145200,522938600,529,529,529,529,0
20230816,145100,522938600,529,529,529,529,7
20230816,145000,522934897,529,530,531,529,356
20230816,144900,522746552,530,530,530,530,667
20230816,144800,522393042,531,531,532,531,5003
20230816,144700,519736447,532,532,532,532,308
20230816,144600,519572591,532,533,533,532,1074
20230816,144500,519000500,533,535,535,533,24868
20230816,144400,505729638,534,528,534,528,20526
20230816,144300,494815203,528,528,528,528,949
20230816,144200,494314131,529,529,529,529,832
20230816,144100,493874003,530,530,530,530,6
20230816,144000,493870823,530,532,532,530,6308
20230816,143900,490521662,532,532,532,532,2
20230816,143800,490520598,533,533,533,533,0
20230816,143700,490520598,533,533,533,533,0
20230816,143600,490520598,533,529,533,529,24442
20230816,143500,477548126,529,525,529,525,25897
20230816,143400,463894741,525,525,525,525,0
20230816,143300,463894741,525,525,525,525,13
20230816,143200,463887916,525,525,525,525,4
20230816,143100,463885816,525,525,525,525,510
20230816,143000,463618066,525,525,525,525,0
20230816,142900,463618066,525,525,525,525,2300
20230816,142800,462410566,525,525,525,525,0
20230816,142700,462410566,525,525,525,525,0
20230816,142600,462410566,525,525,525,525,125
20230816,142500,462344941,525,525,525,525,0
20230816,142400,462344941,525,525,525,525,4656
20230816,142300,459900541,526,526,526,526,5
20230816,142200,459897911,525,525,525,525,300
20230816,142100,459740411,525,525,525,525,0
20230816,142000,459740411,525,525,525,525,2000
20230816,141900,458690411,526,526,526,526,1005
20230816,141800,458161781,526,526,526,526,73
20230816,141700,458123383,526,526,526,526,0
20230816,141600,458123383,526,526,526,526,1
20230816,141500,458122857,526,525,526,525,232
20230816,141400,458001056,526,526,526,526,3
20230816,141300,457999478,526,526,526,526,0
20230816,141200,457999478,526,526,526,526,616
20230816,141100,457675462,527,527,527,527,0
20230816,141000,457675462,527,527,527,527,100
20230816,140900,457622762,528,528,528,528,100
20230816,140800,457569962,528,528,528,528,0
20230816,140700,457569962,528,528,528,528,0
20230816,140600,457569962,528,528,528,526,3
20230816,140500,457568380,528,526,528,526,16
20230816,140400,457559962,526,526,526,526,251
20230816,140300,457427936,527,527,527,527,6734
20230816,140200,453879118,527,527,527,527,251
20230816,140100,453746841,527,528,528,527,2
20230816,140000,453745786,528,528,528,528,0
20230816,135900,453745786,528,528,528,528,1561
20230816,135800,452921578,528,529,529,528,3761
20230816,135700,450932209,529,529,529,529,42
20230816,135600,450909991,529,526,530,525,84402
20230816,135500,406422309,525,523,525,523,20862
20230816,135400,395481818,523,523,523,523,3346
20230816,135300,393731860,523,523,523,523,1037
20230816,135200,393189509,522,522,522,522,578
20230816,135100,392887793,522,523,523,522,1305
20230816,135000,392206478,523,523,523,523,400
20230816,134900,391997278,522,523,523,522,2983
20230816,134800,390440151,523,523,523,523,0
20230816,134700,390440151,523,523,523,522,2571
20230816,134600,389098078,523,524,524,522,315
20230816,134500,388933632,524,524,524,522,1140
20230816,134400,388338444,523,523,523,523,2
20230816,134300,388337398,523,523,523,523,10
20230816,134200,388332168,523,523,523,523,6
20230816,134100,388329030,524,524,524,523,629
20230816,134000,388000060,524,524,524,524,167
20230816,133900,387912552,523,523,523,523,722
20230816,133800,387534946,524,524,524,524,23
20230816,133700,387522894,524,524,524,524,1000
20230816,133600,386998894,524,524,524,524,60
20230816,133500,386967454,524,523,524,523,1123
20230816,133400,386379655,524,524,524,524,100
20230816,133300,386327255,524,524,524,524,45
20230816,133200,386303675,523,523,523,523,956
20230816,133100,385803687,524,524,524,524,1665
20230816,133000,384931227,524,524,524,524,1
20230816,132900,384930703,523,523,523,523,32
20230816,132800,384913967,522,523,523,522,1108
20230816,132700,384334584,523,523,523,523,1073
20230816,132600,383773405,524,524,524,524,990
20230816,132500,383254645,523,523,523,523,4016
20230816,132400,381154277,523,523,523,523,0
20230816,132300,381154277,523,523,523,523,2014
20230816,132200,380100955,522,523,523,522,314
20230816,132100,379936755,523,523,523,523,430
20230816,132000,379711865,523,523,523,523,109
20230816,131900,379654858,523,524,524,523,1255
20230816,131800,378998491,523,523,523,523,0
20230816,131700,378998491,523,523,523,523,1
20230816,131600,378997968,522,522,522,522,52
20230816,131500,378970824,523,523,524,523,406
20230816,131400,378758485,524,524,524,524,10
20230816,131300,378753245,524,522,524,522,183
20230816,131200,378657717,522,523,523,522,1000
20230816,131100,378135707,523,523,523,523,602
20230816,131000,377820861,523,523,523,523,17
20230816,130900,377811970,522,524,524,522,8673
20230816,130800,373284619,523,523,523,523,1
20230816,130700,373284096,524,524,524,524,1
20230816,130600,373283572,523,523,523,523,91
20230816,130500,373235979,524,524,524,524,955
20230816,130400,372735559,525,525,525,525,5
20230816,130300,372732934,525,525,525,525,1
20230816,130200,372732409,523,523,523,523,2010
20230816,130100,371681179,523,523,523,523,8650
20230816,130000,367157229,523,523,523,523,101
20230816,125900,367104406,522,522,522,522,0
20230816,125800,367104406,522,522,522,522,3563
20230816,125700,365244520,522,523,523,522,108
20230816,125600,365188136,523,523,523,522,105
20230816,125500,365133321,523,523,523,523,7424
20230816,125400,361250569,523,523,523,523,4
20230816,125300,361248477,523,523,523,523,3682
20230816,125200,359322791,523,523,523,523,0
20230816,125100,359322791,523,524,524,523,16151
20230816,125000,350862668,525,525,525,525,10
20230816,124900,350857418,525,525,525,525,0
20230816,124800,350857418,525,525,525,525,374
20230816,124700,350661068,525,525,525,525,4
20230816,124600,350658968,525,525,525,525,0
20230816,124500,350658968,525,525,525,525,159
20230816,124400,350575493,525,525,525,525,0
20230816,124300,350575493,525,525,525,525,10
20230816,124200,350570243,525,525,525,525,49
20230816,124100,350544518,525,525,525,525,15
20230816,124000,350536643,525,525,525,525,51
20230816,123900,350509868,525,525,525,525,0
20230816,123800,350509868,525,525,525,525,63
20230816,123700,350476793,525,525,525,525,1
20230816,123600,350476268,524,524,524,524,0
20230816,123500,350476268,524,524,524,524,0
20230816,123400,350476268,524,524,524,524,0
20230816,123300,350476268,524,524,524,524,2524
20230816,123200,349153692,525,525,525,525,106
20230816,123100,349098042,524,524,524,524,0
20230816,123000,349098042,524,524,524,524,2
20230816,122900,349096994,525,525,525,525,265
20230816,122800,348957869,525,525,525,525,1
20230816,122700,348957344,524,524,524,524,18
20230816,122600,348947912,525,525,525,525,51
20230816,122500,348921137,525,525,525,525,885
20230816,122400,348456512,525,525,525,525,1
20230816,122300,348455987,525,525,525,525,3213
20230816,122200,346769162,524,524,524,524,197
20230816,122100,346665934,525,525,525,525,0
20230816,122000,346665934,525,525,525,525,0
20230816,121900,346665934,525,525,525,525,1
20230816,121800,346665409,524,525,525,524,1825
20230816,121700,345709084,525,525,525,525,2
20230816,121600,345708034,525,525,525,525,12
20230816,121500,345701734,525,525,525,525,11
20230816,121400,345695959,525,525,525,525,4
20230816,121300,345693859,525,525,525,525,248
20230816,121200,345563659,525,525,525,525,0
20230816,121100,345563659,525,525,525,525,10045
20230816,121000,340290034,525,525,525,525,1000
20230816,120900,339765034,525,525,525,525,51
20230816,120800,339738259,525,525,525,525,571
20230816,120700,339438484,525,525,525,525,0
20230816,120600,339438484,525,525,525,525,1
20230816,120500,339437959,525,525,525,525,0
20230816,120400,339437959,525,525,525,525,100
20230816,120300,339385459,525,524,525,523,241
20230816,120200,339259407,523,524,524,523,5001
20230816,120100,336640895,524,524,524,524,0
20230816,120000,336640895,524,524,524,524,866
20230816,115900,336187111,524,524,524,524,1022
20230816,115800,335651583,523,523,523,523,100
20230816,115700,335599283,523,523,523,523,0
20230816,115600,335599283,523,523,523,523,3001
20230816,115500,334029760,524,524,524,524,0
20230816,115400,334029760,524,524,524,524,187
20230816,115300,333931772,523,523,523,523,0
20230816,115200,333931772,523,524,524,523,7000
20230816,115100,330265772,524,524,524,524,3
20230816,115000,330264200,523,524,524,523,459
20230816,114900,330024059,523,524,524,523,4873
20230816,114800,327475469,524,524,524,524,17543
20230816,114700,318282937,524,524,524,524,547
20230816,114600,317996309,525,524,525,524,108
20230816,114500,317939619,525,525,525,525,14627
20230816,114400,310260444,526,526,526,526,4241
20230816,114300,308029678,526,526,527,526,11
20230816,114200,308023891,527,527,527,527,3
20230816,114100,308022310,526,527,527,526,3000
20230816,114000,306444309,526,526,527,526,5
20230816,113900,306441677,527,527,527,526,1260
20230816,113800,305778408,527,527,527,527,501
20230816,113700,305514381,527,527,527,527,14
20230816,113600,305507003,527,526,527,526,33
20230816,113500,305489614,527,527,527,527,129
20230816,113400,305421631,527,527,527,527,203
20230816,113300,305314650,527,527,527,527,2
20230816,113200,305313596,526,527,527,526,12
20230816,113100,305307274,527,527,527,527,330
20230816,113000,305133364,527,526,527,526,1633
20230816,112900,304274383,527,527,527,527,218
20230816,112800,304159497,527,527,527,527,75
20230816,112700,304119972,527,527,527,527,2
20230816,112600,304118918,526,527,527,526,1719
20230816,112500,303214723,527,527,527,527,38
20230816,112400,303194697,527,527,527,526,433
20230816,112300,302966565,528,528,528,528,0
20230816,112200,302966565,528,528,528,528,56
20230816,112100,302936997,528,528,528,528,3
20230816,112000,302935413,527,527,527,527,0
20230816,111900,302935413,527,527,527,527,1
20230816,111800,302934886,527,526,527,526,2909
20230816,111700,301401845,526,527,527,526,3171
20230816,111600,299730806,528,528,528,528,255
20230816,111500,299596166,528,528,528,527,7088
20230816,111400,295860702,528,528,528,528,601
20230816,111300,295543374,528,528,528,528,8181
20230816,111200,291223806,529,530,530,529,4335
20230816,111100,288927590,530,530,530,530,69
20230816,111000,288891020,530,530,530,530,61
20230816,110900,288858690,530,529,530,529,62
20230816,110800,288825891,529,528,529,528,2345
20230816,110700,287585661,528,528,528,528,22
20230816,110600,287574045,528,528,528,528,2025
20230816,110500,286504845,528,528,528,528,101
20230816,110400,286451517,528,529,529,528,1163
20230816,110300,285836953,528,527,528,527,3021
20230816,110200,284241866,528,528,528,528,18
20230816,110100,284232362,528,528,528,528,1
20230816,110000,284231834,528,528,528,528,1
20230816,105900,284231306,528,528,528,528,2000
20230816,105800,283175306,528,528,528,528,1
20230816,105700,283174778,527,527,527,527,0
20230816,105600,283174778,527,528,528,527,13
20230816,105500,283167915,528,528,528,528,203
20230816,105400,283060731,525,528,528,525,13001
20230816,105300,276233359,526,526,526,526,3000
20230816,105200,274655359,526,528,528,526,205
20230816,105100,274547524,527,526,527,526,1700
20230816,105000,273653124,527,526,529,526,4031
20230816,104900,271528782,526,526,527,526,5514
20230816,104800,268628407,526,527,527,526,1056
20230816,104700,268072023,527,529,529,527,10670
20230816,104600,262447107,529,529,529,529,310
20230816,104500,262283117,529,529,529,529,100
20230816,104400,262230217,529,528,529,528,2352
20230816,104300,260988259,528,528,528,528,18
20230816,104200,260978755,528,528,528,528,0
20230816,104100,260978755,528,528,528,527,56
20230816,104000,260949218,528,528,528,528,40
20230816,103900,260928098,528,528,528,528,0
20230816,103800,260928098,528,528,529,528,2852
20230816,103700,259422042,528,528,528,528,549
20230816,103600,259132170,528,528,528,528,1
20230816,103500,259131642,528,528,529,528,4030
20230816,103400,257003801,528,528,528,528,17
20230816,103300,256994825,527,528,528,527,4
20230816,103200,256992714,528,527,528,527,109
20230816,103100,256935269,527,527,528,527,259
20230816,103000,256798775,528,527,528,527,81
20230816,102900,256756087,528,527,528,527,109
20230816,102800,256698543,527,527,527,527,3153
20230816,102700,255036912,527,527,527,527,2
20230816,102600,255035858,527,528,528,527,883
20230816,102500,254570509,528,527,528,527,165
20230816,102400,254483542,527,528,528,527,9214
20230816,102300,249627744,528,528,528,528,549
20230816,102200,249337872,528,528,528,528,0
20230816,102100,249337872,528,526,528,526,6401
20230816,102000,245970944,527,527,527,527,15000
20230816,101900,238065944,528,527,528,527,4857
20230816,101800,235506279,528,528,528,528,0
20230816,101700,235506279,528,528,528,528,2
20230816,101600,235505223,528,528,528,527,24
20230816,101500,235492562,528,528,528,528,5496
20230816,101400,232590674,529,529,529,529,27
20230816,101300,232576391,529,529,529,529,1078
20230816,101200,232006129,529,529,529,529,2556
20230816,101100,230654005,529,529,529,529,5625
20230816,101000,227678380,529,529,529,529,7
20230816,100900,227674677,529,528,529,528,7
20230816,100800,227670979,528,528,528,528,2451
20230816,100700,226376851,527,528,528,527,3253
20230816,100600,224661267,528,527,528,527,11450
20230816,100500,218627116,527,527,527,527,18
20230816,100400,218617630,525,526,527,525,6554
20230816,100300,215171304,525,525,525,525,5100
20230816,100200,212493804,525,525,525,525,3601
20230816,100100,210603279,525,525,525,524,23189
20230816,100000,198444454,525,525,525,525,8020
20230816,095900,194233954,524,524,524,524,0
20230816,095800,194233954,524,526,527,524,23626
20230816,095700,181819946,525,525,525,525,204
20230816,095600,181712846,523,526,526,523,65591
20230816,095500,147326403,525,528,528,525,10007
20230816,095400,142068669,528,528,528,528,2
20230816,095300,142067613,526,527,528,526,11124
20230816,095200,136216266,527,527,527,527,1944
20230816,095100,135191778,528,528,528,528,2940
20230816,095000,133639458,528,529,529,528,3
20230816,094900,133637872,529,529,529,529,7
20230816,094800,133634169,529,529,529,529,4000
20230816,094700,131518169,529,529,529,529,2
20230816,094600,131517111,528,526,529,526,5130
20230816,094500,128813150,526,527,527,526,503
20230816,094400,128548071,526,527,527,526,7526
20230816,094300,124584496,527,527,527,526,1985
20230816,094200,123540382,527,529,529,527,1601
20230816,094100,122696617,529,528,529,527,9947
20230816,094000,117444963,529,529,529,529,22
20230816,093900,117433325,529,529,530,528,4921
20230816,093800,114830116,528,529,530,528,11873
20230816,093700,108556533,529,531,531,529,67571
20230816,093600,72721994,533,532,533,532,7268
20230816,093500,68854900,533,534,534,532,12576
20230816,093400,62163938,534,533,534,532,343
20230816,093300,61980879,533,534,534,533,4891
20230816,093200,59373971,534,535,535,533,352
20230816,093100,59185955,533,533,533,532,7016
20230816,093000,55448085,533,535,535,533,22595
20230816,092900,43395218,535,534,535,534,184
20230816,092800,43296959,534,535,535,534,549
20230816,092700,43003781,534,534,534,534,6503
20230816,092600,39531179,534,535,535,534,8138
20230816,092500,35184997,536,536,536,535,535
20230816,092400,34898262,536,536,536,535,36
20230816,092300,34878976,536,537,537,536,156
20230816,092200,34795359,537,537,537,537,112
20230816,092100,34735215,537,537,537,536,2200
20230816,092000,33555816,537,537,537,536,324
20230816,091900,33381978,536,536,536,536,2048
20230816,091800,32284250,536,536,536,536,203
20230816,091700,32175442,535,536,536,535,1184
20230816,091600,31540822,536,535,536,535,8034
20230816,091500,27242596,535,536,536,535,6089
20230816,091400,23983981,535,537,537,535,103
20230816,091300,23928818,535,537,537,535,728
20230816,091200,23539331,536,536,537,536,7242
20230816,091100,19652617,536,536,536,535,448
20230816,091000,19412839,536,535,536,535,4668
20230816,090900,16912542,535,537,537,535,2075
20230816,090800,15798274,537,536,537,535,1566
20230816,090700,14958992,535,536,536,534,10268
20230816,090600,9460973,536,536,536,535,910
20230816,090500,8974118,536,538,538,536,434
20230816,090400,8741111,537,536,538,536,5958
20230816,090300,5542970,536,535,536,532,4962
20230816,090200,2892341,536,535,536,535,1054
20230816,090100,2328097,535,537,538,534,1115
20230816,090000,1728524,537,533,537,533,3228