KissMeData/151910/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,200500,160807034,534,534,534,534,689
20230811,200400,160807034,534,534,534,534,0
20230811,200300,160807034,534,534,534,534,0
20230811,200200,160807034,534,534,534,534,0
20230811,200100,160807034,534,534,534,534,0
20230811,200000,160807034,534,534,534,534,0
20230811,195900,160807034,534,534,534,534,0
20230811,195800,160807034,534,534,534,534,0
20230811,195700,160807034,534,534,534,534,0
20230811,195600,160807034,534,534,534,534,0
20230811,195500,160807034,534,534,534,534,0
20230811,195400,160807034,534,534,534,534,0
20230811,195300,160807034,534,534,534,534,0
20230811,195200,160807034,534,534,534,534,0
20230811,195100,160807034,534,534,534,534,0
20230811,195000,160807034,534,534,534,534,0
20230811,194900,160807034,534,534,534,534,0
20230811,194800,160807034,534,534,534,534,0
20230811,194700,160807034,534,534,534,534,0
20230811,194600,160807034,534,534,534,534,0
20230811,194500,160807034,534,534,534,534,0
20230811,194400,160807034,534,534,534,534,0
20230811,194300,160807034,534,534,534,534,0
20230811,194200,160807034,534,534,534,534,0
20230811,194100,160807034,534,534,534,534,0
20230811,194000,160807034,534,534,534,534,0
20230811,193900,160807034,534,534,534,534,0
20230811,193800,160807034,534,534,534,534,0
20230811,193700,160807034,534,534,534,534,0
20230811,193600,160807034,534,534,534,534,0
20230811,193500,160807034,534,534,534,534,689
20230811,193400,160807034,534,534,534,534,0
20230811,193300,160807034,534,534,534,534,0
20230811,193200,160807034,534,534,534,534,0
20230811,193100,160807034,534,534,534,534,0
20230811,193000,160807034,534,534,534,534,0
20230811,192900,160807034,534,534,534,534,0
20230811,192800,160807034,534,534,534,534,0
20230811,192700,160807034,534,534,534,534,0
20230811,192600,160807034,534,534,534,534,0
20230811,192500,160807034,534,534,534,534,0
20230811,192400,160807034,534,534,534,534,0
20230811,192300,160807034,534,534,534,534,0
20230811,192200,160807034,534,534,534,534,0
20230811,192100,160807034,534,534,534,534,0
20230811,192000,160807034,534,534,534,534,0
20230811,191900,160807034,534,534,534,534,0
20230811,191800,160807034,534,534,534,534,0
20230811,191700,160807034,534,534,534,534,0
20230811,191600,160807034,534,534,534,534,0
20230811,191500,160807034,534,534,534,534,0
20230811,191400,160807034,534,534,534,534,0
20230811,191300,160807034,534,534,534,534,0
20230811,191200,160807034,534,534,534,534,0
20230811,191100,160807034,534,534,534,534,0
20230811,191000,160807034,534,534,534,534,0
20230811,190900,160807034,534,534,534,534,0
20230811,190800,160807034,534,534,534,534,0
20230811,190700,160807034,534,534,534,534,0
20230811,190600,160807034,534,534,534,534,0
20230811,190500,160807034,534,534,534,534,689
20230811,190400,160807034,534,534,534,534,0
20230811,190300,160807034,534,534,534,534,0
20230811,190200,160807034,534,534,534,534,0
20230811,190100,160807034,534,534,534,534,0
20230811,190000,160807034,534,534,534,534,0
20230811,185900,160807034,534,534,534,534,0
20230811,185800,160807034,534,534,534,534,0
20230811,185700,160807034,534,534,534,534,0
20230811,185600,160807034,534,534,534,534,0
20230811,185500,160807034,534,534,534,534,0
20230811,185400,160807034,534,534,534,534,0
20230811,185300,160807034,534,534,534,534,0
20230811,185200,160807034,534,534,534,534,0
20230811,185100,160807034,534,534,534,534,0
20230811,185000,160807034,534,534,534,534,0
20230811,184900,160807034,534,534,534,534,0
20230811,184800,160807034,534,534,534,534,0
20230811,184700,160807034,534,534,534,534,0
20230811,184600,160807034,534,534,534,534,0
20230811,184500,160807034,534,534,534,534,0
20230811,184400,160807034,534,534,534,534,0
20230811,184300,160807034,534,534,534,534,0
20230811,184200,160807034,534,534,534,534,0
20230811,184100,160807034,534,534,534,534,0
20230811,184000,160807034,534,534,534,534,0
20230811,183900,160807034,534,534,534,534,0
20230811,183800,160807034,534,534,534,534,0
20230811,183700,160807034,534,534,534,534,0
20230811,183600,160807034,534,534,534,534,0
20230811,183500,160807034,534,534,534,534,689
20230811,183400,160807034,534,534,534,534,0
20230811,183300,160807034,534,534,534,534,0
20230811,183200,160807034,534,534,534,534,0
20230811,183100,160807034,534,534,534,534,0
20230811,183000,160807034,534,534,534,534,0
20230811,182900,160807034,534,534,534,534,0
20230811,182800,160807034,534,534,534,534,0
20230811,182700,160807034,534,534,534,534,0
20230811,182600,160807034,534,534,534,534,0
20230811,182500,160807034,534,534,534,534,0
20230811,182400,160807034,534,534,534,534,0
20230811,182300,160807034,534,534,534,534,0
20230811,182200,160807034,534,534,534,534,0
20230811,182100,160807034,534,534,534,534,0
20230811,182000,160807034,534,534,534,534,0
20230811,181900,160807034,534,534,534,534,0
20230811,181800,160807034,534,534,534,534,0
20230811,181700,160807034,534,534,534,534,0
20230811,181600,160807034,534,534,534,534,0
20230811,181500,160807034,534,534,534,534,0
20230811,181400,160807034,534,534,534,534,0
20230811,181300,160807034,534,534,534,534,0
20230811,181200,160807034,534,534,534,534,0
20230811,181100,160807034,534,534,534,534,0
20230811,181000,160807034,534,534,534,534,0
20230811,180900,160807034,534,534,534,534,0
20230811,180800,160807034,534,534,534,534,0
20230811,180700,160807034,534,534,534,534,0
20230811,180600,160807034,534,534,534,534,0
20230811,180500,160807034,534,534,534,534,689
20230811,180400,160807034,534,534,534,534,0
20230811,180300,160807034,534,534,534,534,0
20230811,180200,160807034,534,534,534,534,0
20230811,180100,160807034,534,534,534,534,0
20230811,180000,160807034,534,534,534,534,0
20230811,175900,160807034,534,534,534,534,0
20230811,175800,160807034,534,534,534,534,0
20230811,175700,160807034,534,534,534,534,0
20230811,175600,160807034,534,534,534,534,0
20230811,175500,160807034,534,534,534,534,0
20230811,175400,160807034,534,534,534,534,0
20230811,175300,160807034,534,534,534,534,0
20230811,175200,160807034,534,534,534,534,0
20230811,175100,160807034,534,534,534,534,0
20230811,175000,160807034,534,534,534,534,0
20230811,174900,160807034,534,534,534,534,0
20230811,174800,160807034,534,534,534,534,0
20230811,174700,160807034,534,534,534,534,0
20230811,174600,160807034,534,534,534,534,0
20230811,174500,160807034,534,534,534,534,0
20230811,174400,160807034,534,534,534,534,0
20230811,174300,160807034,534,534,534,534,0
20230811,174200,160807034,534,534,534,534,0
20230811,174100,160807034,534,534,534,534,0
20230811,174000,160807034,534,534,534,534,0
20230811,173900,160807034,534,534,534,534,0
20230811,173800,160807034,534,534,534,534,0
20230811,173700,160807034,534,534,534,534,0
20230811,173600,160807034,534,534,534,534,0
20230811,173500,160807034,534,534,534,534,689
20230811,173400,160807034,534,534,534,534,0
20230811,173300,160807034,534,534,534,534,0
20230811,173200,160807034,534,534,534,534,0
20230811,173100,160807034,534,534,534,534,0
20230811,173000,160807034,534,534,534,534,0
20230811,172900,160807034,534,534,534,534,0
20230811,172800,160807034,534,534,534,534,0
20230811,172700,160807034,534,534,534,534,0
20230811,172600,160807034,534,534,534,534,0
20230811,172500,160807034,534,534,534,534,0
20230811,172400,160807034,534,534,534,534,0
20230811,172300,160807034,534,534,534,534,0
20230811,172200,160807034,534,534,534,534,0
20230811,172100,160807034,534,534,534,534,0
20230811,172000,160807034,534,534,534,534,0
20230811,171900,160807034,534,534,534,534,0
20230811,171800,160807034,534,534,534,534,0
20230811,171700,160807034,534,534,534,534,0
20230811,171600,160807034,534,534,534,534,0
20230811,171500,160807034,534,534,534,534,0
20230811,171400,160807034,534,534,534,534,0
20230811,171300,160807034,534,534,534,534,0
20230811,171200,160807034,534,534,534,534,0
20230811,171100,160807034,534,534,534,534,0
20230811,171000,160807034,534,534,534,534,0
20230811,170900,160807034,534,534,534,534,0
20230811,170800,160807034,534,534,534,534,0
20230811,170700,160807034,534,534,534,534,0
20230811,170600,160807034,534,534,534,534,0
20230811,170500,160807034,534,534,534,534,689
20230811,170400,160807034,534,534,534,534,0
20230811,170300,160807034,534,534,534,534,0
20230811,170200,160807034,534,534,534,534,0
20230811,170100,160807034,534,534,534,534,0
20230811,170000,160807034,534,534,534,534,0
20230811,165900,160807034,534,534,534,534,0
20230811,165800,160807034,534,534,534,534,0
20230811,165700,160807034,534,534,534,534,0
20230811,165600,160807034,534,534,534,534,0
20230811,165500,160807034,534,534,534,534,0
20230811,165400,160807034,534,534,534,534,0
20230811,165300,160807034,534,534,534,534,0
20230811,165200,160807034,534,534,534,534,0
20230811,165100,160807034,534,534,534,534,0
20230811,165000,160807034,534,534,534,534,0
20230811,164900,160807034,534,534,534,534,0
20230811,164800,160807034,534,534,534,534,0
20230811,164700,160807034,534,534,534,534,0
20230811,164600,160807034,534,534,534,534,0
20230811,164500,160807034,534,534,534,534,0
20230811,164400,160807034,534,534,534,534,0
20230811,164300,160807034,534,534,534,534,0
20230811,164200,160807034,534,534,534,534,0
20230811,164100,160807034,534,534,534,534,0
20230811,164000,160807034,534,534,534,534,0
20230811,163900,160807034,534,534,534,534,0
20230811,163800,160807034,534,534,534,534,0
20230811,163700,160807034,534,534,534,534,0
20230811,163600,160807034,534,534,534,534,0
20230811,163500,160807034,534,534,534,534,689
20230811,163400,160807034,534,534,534,534,0
20230811,163300,160807034,534,534,534,534,0
20230811,163200,160807034,534,534,534,534,0
20230811,163100,160807034,534,534,534,534,0
20230811,163000,160807034,534,534,534,534,0
20230811,162900,160807034,534,534,534,534,0
20230811,162800,160807034,534,534,534,534,0
20230811,162700,160807034,534,534,534,534,0
20230811,162600,160807034,534,534,534,534,0
20230811,162500,160807034,534,534,534,534,0
20230811,162400,160807034,534,534,534,534,0
20230811,162300,160807034,534,534,534,534,0
20230811,162200,160807034,534,534,534,534,0
20230811,162100,160807034,534,534,534,534,0
20230811,162000,160807034,534,534,534,534,0
20230811,161900,160807034,534,534,534,534,0
20230811,161800,160807034,534,534,534,534,0
20230811,161700,160807034,534,534,534,534,0
20230811,161600,160807034,534,534,534,534,0
20230811,161500,160807034,534,534,534,534,0
20230811,161400,160807034,534,534,534,534,0
20230811,161300,160807034,534,534,534,534,0
20230811,161200,160807034,534,534,534,534,0
20230811,161100,160807034,534,534,534,534,0
20230811,161000,160807034,534,534,534,534,0
20230811,160900,160807034,534,534,534,534,0
20230811,160800,160807034,534,534,534,534,0
20230811,160700,160807034,534,534,534,534,0
20230811,160600,160807034,534,534,534,534,0
20230811,160500,160807034,534,534,534,534,689
20230811,160400,160807034,534,534,534,534,0
20230811,160300,160807034,534,534,534,534,0
20230811,160200,160807034,534,534,534,534,0
20230811,160100,160807034,534,534,534,534,0
20230811,160000,160807034,534,534,534,534,0
20230811,155900,160807034,534,534,534,534,0
20230811,155800,160807034,534,534,534,534,0
20230811,155700,160807034,534,534,534,534,0
20230811,155600,160807034,534,534,534,534,0
20230811,155500,160807034,534,534,534,534,0
20230811,155400,160807034,534,534,534,534,0
20230811,155300,160807034,534,534,534,534,0
20230811,155200,160807034,534,534,534,534,0
20230811,155100,160807034,534,534,534,534,0
20230811,155000,160807034,534,534,534,534,0
20230811,154900,160807034,534,534,534,534,0
20230811,154800,160807034,534,534,534,534,0
20230811,154700,160807034,534,534,534,534,0
20230811,154600,160807034,534,534,534,534,0
20230811,154500,160807034,534,534,534,534,0
20230811,154400,160807034,534,534,534,534,0
20230811,154300,160807034,534,534,534,534,0
20230811,154200,160807034,534,534,534,534,0
20230811,154100,160807034,534,534,534,534,0
20230811,154000,160807034,534,534,534,534,0
20230811,153900,160807034,534,534,534,534,0
20230811,153800,160807034,534,534,534,534,0
20230811,153700,160807034,534,534,534,534,0
20230811,153600,160807034,534,534,534,534,0
20230811,153500,160807034,534,534,534,534,689
20230811,153400,160807034,534,534,534,534,0
20230811,153300,160807034,534,534,534,534,0
20230811,153200,160807034,534,534,534,534,0
20230811,153100,160807034,534,534,534,534,0
20230811,153000,160807034,534,534,534,534,689
20230811,152900,160439108,533,533,533,533,0
20230811,152800,160439108,533,533,533,533,0
20230811,152700,160439108,533,533,533,533,0
20230811,152600,160439108,533,533,533,533,0
20230811,152500,160439108,533,533,533,533,0
20230811,152400,160439108,533,533,533,533,0
20230811,152300,160439108,533,533,533,533,0
20230811,152200,160439108,533,533,533,533,0
20230811,152100,160439108,533,533,533,533,0
20230811,152000,160439108,533,533,533,533,0
20230811,151900,160439108,533,533,533,533,0
20230811,151800,160439108,533,533,533,533,0
20230811,151700,160439108,533,533,533,533,0
20230811,151600,160439108,533,536,536,533,135
20230811,151500,160366756,530,530,530,530,0
20230811,151400,160366756,530,530,530,530,0
20230811,151300,160366756,530,530,530,530,0
20230811,151200,160366756,530,530,530,530,0
20230811,151100,160366756,530,530,530,530,0
20230811,151000,160366756,530,536,536,530,4500
20230811,150900,157978776,536,536,536,536,0
20230811,150800,157978776,536,536,536,536,519
20230811,150700,157700592,536,536,536,536,0
20230811,150600,157700592,536,536,536,536,10
20230811,150500,157695232,536,536,536,536,0
20230811,150400,157695232,536,536,536,536,0
20230811,150300,157695232,536,536,536,536,0
20230811,150200,157695232,536,536,536,536,0
20230811,150100,157695232,536,531,536,530,742
20230811,150000,157298436,530,530,530,530,0
20230811,145900,157298436,530,530,530,530,0
20230811,145800,157298436,530,530,530,530,0
20230811,145700,157298436,530,530,530,530,0
20230811,145600,157298436,530,530,530,530,0
20230811,145500,157298436,530,534,534,530,2300
20230811,145400,156075950,534,535,535,534,6457
20230811,145300,152625941,539,539,539,539,4
20230811,145200,152623785,535,535,535,535,3000
20230811,145100,151018785,535,535,535,535,31
20230811,145000,151002200,536,536,536,536,2
20230811,144900,151001128,536,536,536,535,80
20230811,144800,150958258,536,539,539,534,208
20230811,144700,150846169,540,540,540,540,0
20230811,144600,150846169,540,540,540,540,0
20230811,144500,150846169,540,540,540,540,0
20230811,144400,150846169,540,537,540,537,90
20230811,144300,150797620,537,537,537,537,4
20230811,144200,150795472,540,540,540,540,20
20230811,144100,150784672,541,541,541,541,0
20230811,144000,150784672,541,540,541,540,1000
20230811,143900,150244219,537,537,537,537,0
20230811,143800,150244219,537,537,537,537,0
20230811,143700,150244219,537,537,537,537,0
20230811,143600,150244219,537,536,537,536,3
20230811,143500,150242609,540,540,540,540,457
20230811,143400,149995829,540,540,540,540,4000
20230811,143300,147835829,540,534,540,534,10000
20230811,143200,142469727,534,534,534,534,1706
20230811,143100,141558723,534,534,534,534,0
20230811,143000,141558723,534,534,534,534,20
20230811,142900,141548043,534,534,534,534,340
20230811,142800,141366483,538,538,538,538,1
20230811,142700,141365945,538,534,538,534,188
20230811,142600,141265549,539,539,539,539,0
20230811,142500,141265549,539,531,539,531,30000
20230811,142400,125142689,530,530,530,530,20
20230811,142300,125132089,530,530,530,530,0
20230811,142200,125132089,530,530,530,530,56
20230811,142100,125102409,530,530,530,530,0
20230811,142000,125102409,530,530,530,530,0
20230811,141900,125102409,530,530,530,530,0
20230811,141800,125102409,530,530,530,530,0
20230811,141700,125102409,530,530,530,530,0
20230811,141600,125102409,530,530,530,530,2280
20230811,141500,123894009,529,529,529,529,1112
20230811,141400,123305761,528,528,528,528,11
20230811,141300,123299953,527,527,527,527,0
20230811,141200,123299953,527,526,527,526,2636
20230811,141100,121911759,526,526,526,526,1
20230811,141000,121911233,523,523,523,523,0
20230811,140900,121911233,523,523,523,523,0
20230811,140800,121911233,523,523,523,523,0
20230811,140700,121911233,523,523,523,523,0
20230811,140600,121911233,523,523,523,523,0
20230811,140500,121911233,523,523,523,523,0
20230811,140400,121911233,523,526,526,523,10003
20230811,140300,116678796,526,526,526,526,4
20230811,140200,116676692,525,525,525,525,3957
20230811,140100,114599267,527,527,527,527,0
20230811,140000,114599267,527,527,527,527,0
20230811,135900,114599267,527,527,527,527,0
20230811,135800,114599267,527,526,527,526,6
20230811,135700,114596110,526,526,526,526,6
20230811,135600,114592954,526,526,526,526,1
20230811,135500,114592428,525,525,525,525,0
20230811,135400,114592428,525,525,525,525,0
20230811,135300,114592428,525,525,525,525,0
20230811,135200,114592428,525,525,525,525,504
20230811,135100,114327828,525,525,525,525,0
20230811,135000,114327828,525,525,525,525,0
20230811,134900,114327828,525,525,525,525,0
20230811,134800,114327828,525,525,525,525,0
20230811,134700,114327828,525,525,525,525,0
20230811,134600,114327828,525,525,525,525,3561
20230811,134500,112458303,525,525,525,525,0
20230811,134400,112458303,525,525,525,525,0
20230811,134300,112458303,525,525,525,525,0
20230811,134200,112458303,525,525,525,525,0
20230811,134100,112458303,525,525,525,525,0
20230811,134000,112458303,525,525,525,525,0
20230811,133900,112458303,525,525,525,525,0
20230811,133800,112458303,525,525,525,525,0
20230811,133700,112458303,525,525,525,525,1
20230811,133600,112457778,525,525,525,525,0
20230811,133500,112457778,525,525,525,525,0
20230811,133400,112457778,525,525,525,525,19
20230811,133300,112447803,525,524,525,524,140
20230811,133200,112374441,526,526,526,526,4165
20230811,133100,110183651,527,527,527,527,0
20230811,133000,110183651,527,527,527,527,0
20230811,132900,110183651,527,527,527,527,18
20230811,132800,110174165,527,527,527,527,0
20230811,132700,110174165,527,527,527,527,0
20230811,132600,110174165,527,527,527,527,0
20230811,132500,110174165,527,527,527,527,2
20230811,132400,110173111,526,526,526,526,0
20230811,132300,110173111,526,526,526,526,2
20230811,132200,110172059,526,526,526,526,0
20230811,132100,110172059,526,526,526,526,10
20230811,132000,110166799,527,527,527,527,0
20230811,131900,110166799,527,527,527,527,1
20230811,131800,110166272,526,526,526,526,100
20230811,131700,110113672,527,527,527,527,0
20230811,131600,110113672,527,527,527,527,52
20230811,131500,110086268,527,527,527,527,2010
20230811,131400,109026998,526,526,526,526,500
20230811,131300,108763998,526,526,526,526,296
20230811,131200,108608302,526,526,526,526,100
20230811,131100,108555702,526,526,526,526,0
20230811,131000,108555702,526,526,526,526,0
20230811,130900,108555702,526,526,526,526,0
20230811,130800,108555702,526,526,526,526,800
20230811,130700,108134902,526,526,526,526,3
20230811,130600,108133324,526,525,526,525,9207
20230811,130500,103290447,526,526,526,526,0
20230811,130400,103290447,526,526,526,526,1
20230811,130300,103289921,525,525,525,525,0
20230811,130200,103289921,525,525,525,525,1
20230811,130100,103289396,523,523,523,523,0
20230811,130000,103289396,523,523,523,523,677
20230811,125900,102935325,526,526,526,526,0
20230811,125800,102935325,526,526,526,526,0
20230811,125700,102935325,526,523,526,523,101
20230811,125600,102882499,526,523,526,523,670
20230811,125500,102532086,523,524,524,523,2800
20230811,125400,101067636,525,525,525,525,8
20230811,125300,101063436,526,526,526,526,0
20230811,125200,101063436,526,526,526,526,0
20230811,125100,101063436,526,526,526,526,0
20230811,125000,101063436,526,525,526,523,6583
20230811,124900,97617650,525,525,525,525,1
20230811,124800,97617125,525,525,525,525,3
20230811,124700,97615550,526,526,526,526,0
20230811,124600,97615550,526,526,526,526,0
20230811,124500,97615550,526,526,526,526,1
20230811,124400,97615024,525,525,525,525,0
20230811,124300,97615024,525,525,525,525,1
20230811,124200,97614499,524,524,524,524,3256
20230811,124100,95908355,524,524,524,524,344
20230811,124000,95728099,526,526,526,526,0
20230811,123900,95728099,526,526,526,526,0
20230811,123800,95728099,526,526,526,526,0
20230811,123700,95728099,526,526,526,526,0
20230811,123600,95728099,526,526,526,526,0
20230811,123500,95728099,526,526,526,526,0
20230811,123400,95728099,526,526,526,526,0
20230811,123300,95728099,526,526,526,526,1
20230811,123200,95727573,522,522,522,522,0
20230811,123100,95727573,522,522,522,522,0
20230811,123000,95727573,522,522,522,522,0
20230811,122900,95727573,522,522,522,522,0
20230811,122800,95727573,522,522,522,522,0
20230811,122700,95727573,522,523,523,522,1470
20230811,122600,94959233,526,526,526,526,0
20230811,122500,94959233,526,526,526,526,0
20230811,122400,94959233,526,526,526,526,0
20230811,122300,94959233,526,526,526,526,0
20230811,122200,94959233,526,526,526,526,0
20230811,122100,94959233,526,526,526,526,0
20230811,122000,94959233,526,526,526,526,351
20230811,121900,94774607,526,526,526,526,0
20230811,121800,94774607,526,526,526,526,0
20230811,121700,94774607,526,526,526,526,0
20230811,121600,94774607,526,526,526,526,1
20230811,121500,94774081,526,526,526,526,0
20230811,121400,94774081,526,526,526,526,1
20230811,121300,94773555,523,523,523,523,0
20230811,121200,94773555,523,523,523,522,2004
20230811,121100,93727463,523,523,523,523,97
20230811,121000,93676732,523,524,524,523,151
20230811,120900,93597708,523,524,524,523,2500
20230811,120800,92290138,524,524,524,524,136
20230811,120700,92218874,524,525,525,524,2089
20230811,120600,91124166,526,526,526,526,0
20230811,120500,91124166,526,526,526,526,1884
20230811,120400,90133182,526,526,526,526,0
20230811,120300,90133182,526,526,526,526,116
20230811,120200,90072166,527,527,527,527,776
20230811,120100,89663214,527,528,528,527,2116
20230811,120000,88548041,527,527,527,527,0
20230811,115900,88548041,527,527,527,527,1
20230811,115800,88547514,529,529,529,529,0
20230811,115700,88547514,529,529,529,529,0
20230811,115600,88547514,529,529,529,529,0
20230811,115500,88547514,529,529,529,529,28
20230811,115400,88532702,528,528,528,528,0
20230811,115300,88532702,528,528,528,528,0
20230811,115200,88532702,528,528,528,528,0
20230811,115100,88532702,528,528,528,528,0
20230811,115000,88532702,528,528,528,528,0
20230811,114900,88532702,528,528,528,528,0
20230811,114800,88532702,528,528,528,528,10
20230811,114700,88527422,530,530,530,530,0
20230811,114600,88527422,530,530,530,530,0
20230811,114500,88527422,530,529,530,529,48
20230811,114400,88502029,528,529,529,528,326
20230811,114300,88329623,529,529,529,529,6
20230811,114200,88326449,530,530,530,530,0
20230811,114100,88326449,530,530,530,530,38
20230811,114000,88306309,531,531,531,531,0
20230811,113900,88306309,531,531,531,531,0
20230811,113800,88306309,531,531,531,531,0
20230811,113700,88306309,531,531,531,531,0
20230811,113600,88306309,531,531,531,531,0
20230811,113500,88306309,531,531,531,531,0
20230811,113400,88306309,531,531,531,531,0
20230811,113300,88306309,531,531,531,531,0
20230811,113200,88306309,531,531,531,531,0
20230811,113100,88306309,531,531,531,531,0
20230811,113000,88306309,531,531,531,531,0
20230811,112900,88306309,531,531,531,531,0
20230811,112800,88306309,531,531,531,531,0
20230811,112700,88306309,531,531,531,531,0
20230811,112600,88306309,531,531,531,531,0
20230811,112500,88306309,531,531,531,531,0
20230811,112400,88306309,531,531,531,531,0
20230811,112300,88306309,531,531,531,531,1
20230811,112200,88305778,527,530,530,527,1094
20230811,112100,87727308,530,530,530,530,0
20230811,112000,87727308,530,530,530,530,0
20230811,111900,87727308,530,530,530,530,856
20230811,111800,87273628,530,530,530,530,0
20230811,111700,87273628,530,530,530,530,0
20230811,111600,87273628,530,530,530,530,1
20230811,111500,87273098,530,530,530,530,0
20230811,111400,87273098,530,530,530,530,0
20230811,111300,87273098,530,530,530,530,0
20230811,111200,87273098,530,530,530,530,0
20230811,111100,87273098,530,529,530,529,5101
20230811,111000,84569776,530,530,530,530,0
20230811,110900,84569776,530,530,530,530,0
20230811,110800,84569776,530,530,530,530,0
20230811,110700,84569776,530,530,530,530,0
20230811,110600,84569776,530,527,530,527,2505
20230811,110500,83245647,530,530,530,530,0
20230811,110400,83245647,530,530,530,530,0
20230811,110300,83245647,530,530,530,530,0
20230811,110200,83245647,530,530,530,530,0
20230811,110100,83245647,530,530,530,530,0
20230811,110000,83245647,530,530,530,530,0
20230811,105900,83245647,530,530,530,530,0
20230811,105800,83245647,530,530,530,530,0
20230811,105700,83245647,530,530,530,530,0
20230811,105600,83245647,530,526,530,523,6184
20230811,105500,80006135,531,531,531,531,0
20230811,105400,80006135,531,531,531,531,0
20230811,105300,80006135,531,531,531,530,67
20230811,105200,79970560,531,531,531,531,0
20230811,105100,79970560,531,531,531,531,0
20230811,105000,79970560,531,531,531,531,1
20230811,104900,79970029,530,530,530,530,0
20230811,104800,79970029,530,530,530,530,0
20230811,104700,79970029,530,530,530,530,8
20230811,104600,79965789,530,530,530,530,10
20230811,104500,79960489,530,530,530,530,951
20230811,104400,79456459,532,532,532,532,0
20230811,104300,79456459,532,532,532,532,0
20230811,104200,79456459,532,532,532,532,0
20230811,104100,79456459,532,532,532,532,0
20230811,104000,79456459,532,532,532,531,44
20230811,103900,79433093,531,531,531,531,0
20230811,103800,79433093,531,531,531,531,0
20230811,103700,79433093,531,531,531,531,338
20230811,103600,79253615,531,531,531,531,10
20230811,103500,79248305,531,531,531,531,1000
20230811,103400,78717305,531,531,531,531,4
20230811,103300,78715181,531,531,531,531,6
20230811,103200,78711995,530,530,530,530,0
20230811,103100,78711995,530,530,530,530,2865
20230811,103000,77193545,530,530,530,530,1800
20230811,102900,76239545,530,530,530,530,0
20230811,102800,76239545,530,530,530,530,0
20230811,102700,76239545,530,526,530,526,416
20230811,102600,76020725,526,529,529,525,9713
20230811,102500,70911984,531,531,531,531,0
20230811,102400,70911984,531,531,531,531,0
20230811,102300,70911984,531,531,531,531,1
20230811,102200,70911453,529,529,529,529,0
20230811,102100,70911453,529,529,529,529,0
20230811,102000,70911453,529,529,529,529,0
20230811,101900,70911453,529,529,529,529,0
20230811,101800,70911453,529,529,529,529,100
20230811,101700,70858553,532,532,532,532,94
20230811,101600,70808545,532,532,532,532,5000
20230811,101500,68148545,532,532,532,532,0
20230811,101400,68148545,532,529,532,529,3028
20230811,101300,66539859,531,531,531,531,1
20230811,101200,66539328,529,529,529,529,0
20230811,101100,66539328,529,529,529,529,0
20230811,101000,66539328,529,529,529,529,0
20230811,100900,66539328,529,529,529,529,0
20230811,100800,66539328,529,531,531,529,2
20230811,100700,66538268,531,531,531,531,0
20230811,100600,66538268,531,531,531,531,1
20230811,100500,66537737,528,528,528,528,0
20230811,100400,66537737,528,530,530,528,2131
20230811,100300,65412198,532,532,532,532,0
20230811,100200,65412198,532,532,532,532,0
20230811,100100,65412198,532,529,532,529,177
20230811,100000,65318558,531,530,531,528,2342
20230811,095900,64080969,532,529,532,529,102
20230811,095800,64027008,529,531,531,529,4429
20230811,095700,61683097,532,532,532,532,0
20230811,095600,61683097,532,532,532,532,0
20230811,095500,61683097,532,532,532,532,100
20230811,095400,61629897,532,532,532,532,100
20230811,095300,61576697,533,533,533,533,3
20230811,095200,61575098,533,531,533,531,643
20230811,095100,61232383,531,531,531,531,700
20230811,095000,60860683,532,532,532,532,500
20230811,094900,60594683,533,533,533,533,0
20230811,094800,60594683,533,533,533,533,0
20230811,094700,60594683,533,533,533,533,18
20230811,094600,60585089,533,533,533,533,3
20230811,094500,60583490,534,534,534,534,0
20230811,094400,60583490,534,534,534,534,0
20230811,094300,60583490,534,534,534,534,0
20230811,094200,60583490,534,532,534,532,10859
20230811,094100,54806038,530,530,530,530,0
20230811,094000,54806038,530,536,536,530,4170
20230811,093900,52592762,536,539,539,536,572
20230811,093800,52286164,539,537,539,537,1578
20230811,093700,51438652,539,535,539,535,8051
20230811,093600,47116167,535,535,535,535,34
20230811,093500,47097977,535,531,535,527,910
20230811,093400,46617004,537,532,537,532,228
20230811,093300,46495660,530,530,530,530,173
20230811,093200,46403970,530,532,532,530,933
20230811,093100,45909478,532,533,533,532,791
20230811,093000,45488626,537,537,537,537,16
20230811,092900,45480034,537,532,537,532,5041
20230811,092800,42783960,533,533,533,533,5010
20230811,092700,40113630,533,522,533,521,25373
20230811,092600,26706796,520,520,520,520,0
20230811,092500,26706796,520,520,520,520,0
20230811,092400,26706796,520,520,520,520,0
20230811,092300,26706796,520,520,520,520,0
20230811,092200,26706796,520,520,520,520,0
20230811,092100,26706796,520,522,522,520,5877
20230811,092000,23650336,523,523,523,523,137
20230811,091900,23578685,524,524,524,524,379
20230811,091800,23380089,524,524,524,524,0
20230811,091700,23380089,524,524,524,524,0
20230811,091600,23380089,524,524,524,524,0
20230811,091500,23380089,524,524,524,524,0
20230811,091400,23380089,524,524,524,524,0
20230811,091300,23380089,524,524,524,520,28426
20230811,091200,8580374,528,528,528,528,0
20230811,091100,8580374,528,526,528,526,2
20230811,091000,8579320,524,527,527,524,323
20230811,090900,8409829,528,528,528,528,2808
20230811,090800,6927205,528,528,528,528,727
20230811,090700,6543349,514,525,525,514,6000
20230811,090600,3447833,529,527,529,527,875
20230811,090500,2985097,527,518,527,517,1221
20230811,090400,2347638,517,518,518,517,768
20230811,090300,1949853,517,517,517,517,100
20230811,090200,1898153,518,518,518,518,6
20230811,090100,1895045,515,516,516,515,350
20230811,090000,1714729,514,514,516,514,3335