KissMeData/044180/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,191800,96920290,729,729,729,729,3363
20230811,191700,96920290,729,729,729,729,0
20230811,191600,96920290,729,729,729,729,0
20230811,191500,96920290,729,729,729,729,0
20230811,191400,96920290,729,729,729,729,0
20230811,191300,96920290,729,729,729,729,0
20230811,191200,96920290,729,729,729,729,0
20230811,191100,96920290,729,729,729,729,0
20230811,191000,96920290,729,729,729,729,0
20230811,190900,96920290,729,729,729,729,0
20230811,190800,96920290,729,729,729,729,0
20230811,190700,96920290,729,729,729,729,0
20230811,190600,96920290,729,729,729,729,0
20230811,190500,96920290,729,729,729,729,0
20230811,190400,96920290,729,729,729,729,0
20230811,190300,96920290,729,729,729,729,0
20230811,190200,96920290,729,729,729,729,0
20230811,190100,96920290,729,729,729,729,0
20230811,190000,96920290,729,729,729,729,0
20230811,185900,96920290,729,729,729,729,0
20230811,185800,96920290,729,729,729,729,0
20230811,185700,96920290,729,729,729,729,0
20230811,185600,96920290,729,729,729,729,0
20230811,185500,96920290,729,729,729,729,0
20230811,185400,96920290,729,729,729,729,0
20230811,185300,96920290,729,729,729,729,0
20230811,185200,96920290,729,729,729,729,0
20230811,185100,96920290,729,729,729,729,0
20230811,185000,96920290,729,729,729,729,0
20230811,184900,96920290,729,729,729,729,0
20230811,184800,96920290,729,729,729,729,3363
20230811,184700,96920290,729,729,729,729,0
20230811,184600,96920290,729,729,729,729,0
20230811,184500,96920290,729,729,729,729,0
20230811,184400,96920290,729,729,729,729,0
20230811,184300,96920290,729,729,729,729,0
20230811,184200,96920290,729,729,729,729,0
20230811,184100,96920290,729,729,729,729,0
20230811,184000,96920290,729,729,729,729,0
20230811,183900,96920290,729,729,729,729,0
20230811,183800,96920290,729,729,729,729,0
20230811,183700,96920290,729,729,729,729,0
20230811,183600,96920290,729,729,729,729,0
20230811,183500,96920290,729,729,729,729,0
20230811,183400,96920290,729,729,729,729,0
20230811,183300,96920290,729,729,729,729,0
20230811,183200,96920290,729,729,729,729,0
20230811,183100,96920290,729,729,729,729,0
20230811,183000,96920290,729,729,729,729,0
20230811,182900,96920290,729,729,729,729,0
20230811,182800,96920290,729,729,729,729,0
20230811,182700,96920290,729,729,729,729,0
20230811,182600,96920290,729,729,729,729,0
20230811,182500,96920290,729,729,729,729,0
20230811,182400,96920290,729,729,729,729,0
20230811,182300,96920290,729,729,729,729,0
20230811,182200,96920290,729,729,729,729,0
20230811,182100,96920290,729,729,729,729,0
20230811,182000,96920290,729,729,729,729,0
20230811,181900,96920290,729,729,729,729,0
20230811,181800,96920290,729,729,729,729,3363
20230811,181700,96920290,729,729,729,729,0
20230811,181600,96920290,729,729,729,729,0
20230811,181500,96920290,729,729,729,729,0
20230811,181400,96920290,729,729,729,729,0
20230811,181300,96920290,729,729,729,729,0
20230811,181200,96920290,729,729,729,729,0
20230811,181100,96920290,729,729,729,729,0
20230811,181000,96920290,729,729,729,729,0
20230811,180900,96920290,729,729,729,729,0
20230811,180800,96920290,729,729,729,729,0
20230811,180700,96920290,729,729,729,729,0
20230811,180600,96920290,729,729,729,729,0
20230811,180500,96920290,729,729,729,729,0
20230811,180400,96920290,729,729,729,729,0
20230811,180300,96920290,729,729,729,729,0
20230811,180200,96920290,729,729,729,729,0
20230811,180100,96920290,729,729,729,729,0
20230811,180000,96920290,729,729,729,729,0
20230811,175900,96920290,729,729,729,729,0
20230811,175800,96920290,729,729,729,729,0
20230811,175700,96920290,729,729,729,729,0
20230811,175600,96920290,729,729,729,729,0
20230811,175500,96920290,729,729,729,729,0
20230811,175400,96920290,729,729,729,729,0
20230811,175300,96920290,729,729,729,729,0
20230811,175200,96920290,729,729,729,729,0
20230811,175100,96920290,729,729,729,729,0
20230811,175000,96920290,729,729,729,729,0
20230811,174900,96920290,729,729,729,729,0
20230811,174800,96920290,729,729,729,729,3363
20230811,174700,96920290,729,729,729,729,0
20230811,174600,96920290,729,729,729,729,0
20230811,174500,96920290,729,729,729,729,0
20230811,174400,96920290,729,729,729,729,0
20230811,174300,96920290,729,729,729,729,0
20230811,174200,96920290,729,729,729,729,0
20230811,174100,96920290,729,729,729,729,0
20230811,174000,96920290,729,729,729,729,0
20230811,173900,96920290,729,729,729,729,0
20230811,173800,96920290,729,729,729,729,0
20230811,173700,96920290,729,729,729,729,0
20230811,173600,96920290,729,729,729,729,0
20230811,173500,96920290,729,729,729,729,0
20230811,173400,96920290,729,729,729,729,0
20230811,173300,96920290,729,729,729,729,0
20230811,173200,96920290,729,729,729,729,0
20230811,173100,96920290,729,729,729,729,0
20230811,173000,96920290,729,729,729,729,0
20230811,172900,96920290,729,729,729,729,0
20230811,172800,96920290,729,729,729,729,0
20230811,172700,96920290,729,729,729,729,0
20230811,172600,96920290,729,729,729,729,0
20230811,172500,96920290,729,729,729,729,0
20230811,172400,96920290,729,729,729,729,0
20230811,172300,96920290,729,729,729,729,0
20230811,172200,96920290,729,729,729,729,0
20230811,172100,96920290,729,729,729,729,0
20230811,172000,96920290,729,729,729,729,0
20230811,171900,96920290,729,729,729,729,0
20230811,171800,96920290,729,729,729,729,3363
20230811,171700,96920290,729,729,729,729,0
20230811,171600,96920290,729,729,729,729,0
20230811,171500,96920290,729,729,729,729,0
20230811,171400,96920290,729,729,729,729,0
20230811,171300,96920290,729,729,729,729,0
20230811,171200,96920290,729,729,729,729,0
20230811,171100,96920290,729,729,729,729,0
20230811,171000,96920290,729,729,729,729,0
20230811,170900,96920290,729,729,729,729,0
20230811,170800,96920290,729,729,729,729,0
20230811,170700,96920290,729,729,729,729,0
20230811,170600,96920290,729,729,729,729,0
20230811,170500,96920290,729,729,729,729,0
20230811,170400,96920290,729,729,729,729,0
20230811,170300,96920290,729,729,729,729,0
20230811,170200,96920290,729,729,729,729,0
20230811,170100,96920290,729,729,729,729,0
20230811,170000,96920290,729,729,729,729,0
20230811,165900,96920290,729,729,729,729,0
20230811,165800,96920290,729,729,729,729,0
20230811,165700,96920290,729,729,729,729,0
20230811,165600,96920290,729,729,729,729,0
20230811,165500,96920290,729,729,729,729,0
20230811,165400,96920290,729,729,729,729,0
20230811,165300,96920290,729,729,729,729,0
20230811,165200,96920290,729,729,729,729,0
20230811,165100,96920290,729,729,729,729,0
20230811,165000,96920290,729,729,729,729,0
20230811,164900,96920290,729,729,729,729,0
20230811,164800,96920290,729,729,729,729,3363
20230811,164700,96920290,729,729,729,729,0
20230811,164600,96920290,729,729,729,729,0
20230811,164500,96920290,729,729,729,729,0
20230811,164400,96920290,729,729,729,729,0
20230811,164300,96920290,729,729,729,729,0
20230811,164200,96920290,729,729,729,729,0
20230811,164100,96920290,729,729,729,729,0
20230811,164000,96920290,729,729,729,729,0
20230811,163900,96920290,729,729,729,729,0
20230811,163800,96920290,729,729,729,729,0
20230811,163700,96920290,729,729,729,729,0
20230811,163600,96920290,729,729,729,729,0
20230811,163500,96920290,729,729,729,729,0
20230811,163400,96920290,729,729,729,729,0
20230811,163300,96920290,729,729,729,729,0
20230811,163200,96920290,729,729,729,729,0
20230811,163100,96920290,729,729,729,729,0
20230811,163000,96920290,729,729,729,729,0
20230811,162900,96920290,729,729,729,729,0
20230811,162800,96920290,729,729,729,729,0
20230811,162700,96920290,729,729,729,729,0
20230811,162600,96920290,729,729,729,729,0
20230811,162500,96920290,729,729,729,729,0
20230811,162400,96920290,729,729,729,729,0
20230811,162300,96920290,729,729,729,729,0
20230811,162200,96920290,729,729,729,729,0
20230811,162100,96920290,729,729,729,729,0
20230811,162000,96920290,729,729,729,729,0
20230811,161900,96920290,729,729,729,729,0
20230811,161800,96920290,729,729,729,729,3363
20230811,161700,96920290,729,729,729,729,0
20230811,161600,96920290,729,729,729,729,0
20230811,161500,96920290,729,729,729,729,0
20230811,161400,96920290,729,729,729,729,0
20230811,161300,96920290,729,729,729,729,0
20230811,161200,96920290,729,729,729,729,0
20230811,161100,96920290,729,729,729,729,0
20230811,161000,96920290,729,729,729,729,0
20230811,160900,96920290,729,729,729,729,0
20230811,160800,96920290,729,729,729,729,0
20230811,160700,96920290,729,729,729,729,0
20230811,160600,96920290,729,729,729,729,0
20230811,160500,96920290,729,729,729,729,0
20230811,160400,96920290,729,729,729,729,0
20230811,160300,96920290,729,729,729,729,0
20230811,160200,96920290,729,729,729,729,0
20230811,160100,96920290,729,729,729,729,0
20230811,160000,96920290,729,729,729,729,0
20230811,155900,96920290,729,729,729,729,0
20230811,155800,96920290,729,729,729,729,0
20230811,155700,96920290,729,729,729,729,0
20230811,155600,96920290,729,729,729,729,0
20230811,155500,96920290,729,729,729,729,0
20230811,155400,96920290,729,729,729,729,0
20230811,155300,96920290,729,729,729,729,0
20230811,155200,96920290,729,729,729,729,0
20230811,155100,96920290,729,729,729,729,0
20230811,155000,96920290,729,729,729,729,0
20230811,154900,96920290,729,729,729,729,0
20230811,154800,96920290,729,729,729,729,3363
20230811,154700,96920290,729,729,729,729,0
20230811,154600,96920290,729,729,729,729,0
20230811,154500,96920290,729,729,729,729,0
20230811,154400,96920290,729,729,729,729,0
20230811,154300,96920290,729,729,729,729,0
20230811,154200,96920290,729,729,729,729,0
20230811,154100,96920290,729,729,729,729,0
20230811,154000,96920290,729,729,729,729,0
20230811,153900,96920290,729,729,729,729,0
20230811,153800,96920290,729,729,729,729,0
20230811,153700,96920290,729,729,729,729,0
20230811,153600,96920290,729,729,729,729,0
20230811,153500,96920290,729,729,729,729,0
20230811,153400,96920290,729,729,729,729,0
20230811,153300,96920290,729,729,729,729,0
20230811,153200,96920290,729,729,729,729,0
20230811,153100,96920290,729,729,729,729,0
20230811,153000,96920290,729,729,729,729,3363
20230811,152900,94468663,729,729,729,729,0
20230811,152800,94468663,729,729,729,729,0
20230811,152700,94468663,729,729,729,729,0
20230811,152600,94468663,729,729,729,729,0
20230811,152500,94468663,729,729,729,729,0
20230811,152400,94468663,729,729,729,729,0
20230811,152300,94468663,729,729,729,729,0
20230811,152200,94468663,729,729,729,729,0
20230811,152100,94468663,729,729,729,729,0
20230811,152000,94468663,729,729,729,729,0
20230811,151900,94468663,729,729,729,729,0
20230811,151800,94468663,729,729,729,729,0
20230811,151700,94468663,729,729,729,729,3947
20230811,151600,91591300,730,730,730,730,4
20230811,151500,91588380,730,730,730,730,74
20230811,151400,91534360,729,729,729,729,0
20230811,151300,91534360,729,729,729,729,0
20230811,151200,91534360,729,729,729,729,2
20230811,151100,91532902,730,730,730,730,419
20230811,151000,91227032,730,730,730,730,4
20230811,150900,91224112,730,730,730,730,0
20230811,150800,91224112,730,730,730,730,1
20230811,150700,91223382,729,729,729,729,106
20230811,150600,91146108,729,729,729,729,2
20230811,150500,91144650,726,726,726,726,0
20230811,150400,91144650,726,726,726,726,47
20230811,150300,91110528,726,726,726,726,3298
20230811,150200,88716180,727,727,727,727,1273
20230811,150100,87790709,727,727,727,727,0
20230811,150000,87790709,727,727,727,727,0
20230811,145900,87790709,727,727,727,727,0
20230811,145800,87790709,727,727,727,727,0
20230811,145700,87790709,727,727,727,727,1000
20230811,145600,87063709,729,729,729,729,0
20230811,145500,87063709,729,729,729,729,0
20230811,145400,87063709,729,729,729,729,0
20230811,145300,87063709,729,729,729,729,110
20230811,145200,86983519,729,729,729,729,0
20230811,145100,86983519,729,729,729,729,0
20230811,145000,86983519,729,729,729,729,0
20230811,144900,86983519,729,729,729,729,1
20230811,144800,86982790,728,728,728,728,880
20230811,144700,86342150,728,728,728,728,0
20230811,144600,86342150,728,725,728,725,4
20230811,144500,86339244,728,728,728,728,5
20230811,144400,86335604,728,728,728,728,0
20230811,144300,86335604,728,728,728,728,10
20230811,144200,86328324,728,728,728,728,4
20230811,144100,86325412,728,728,728,728,0
20230811,144000,86325412,728,728,728,728,0
20230811,143900,86325412,728,728,728,728,55
20230811,143800,86285372,728,728,728,728,0
20230811,143700,86285372,728,728,728,728,1500
20230811,143600,85193372,728,728,728,728,0
20230811,143500,85193372,728,728,728,728,0
20230811,143400,85193372,728,728,728,728,1
20230811,143300,85192644,728,728,728,728,0
20230811,143200,85192644,728,728,728,728,0
20230811,143100,85192644,728,728,728,728,0
20230811,143000,85192644,728,728,728,728,0
20230811,142900,85192644,728,728,728,728,0
20230811,142800,85192644,728,728,728,728,15
20230811,142700,85181724,728,728,728,728,3
20230811,142600,85179540,728,727,728,723,1528
20230811,142500,84072483,727,727,727,727,0
20230811,142400,84072483,727,727,727,727,699
20230811,142300,83564310,727,727,727,727,0
20230811,142200,83564310,727,727,727,727,0
20230811,142100,83564310,727,727,727,727,0
20230811,142000,83564310,727,727,727,727,0
20230811,141900,83564310,727,727,727,727,0
20230811,141800,83564310,727,727,727,727,1
20230811,141700,83563583,722,722,722,722,0
20230811,141600,83563583,722,722,722,722,0
20230811,141500,83563583,722,723,723,722,3683
20230811,141400,80904353,727,727,727,727,0
20230811,141300,80904353,727,727,727,727,2
20230811,141200,80902899,726,726,726,726,1
20230811,141100,80902173,723,723,723,723,0
20230811,141000,80902173,723,723,723,723,0
20230811,140900,80902173,723,722,723,722,3955
20230811,140800,78042709,723,723,723,723,0
20230811,140700,78042709,723,723,723,723,15
20230811,140600,78031864,723,723,723,723,17
20230811,140500,78019573,721,721,721,721,0
20230811,140400,78019573,721,721,721,721,0
20230811,140300,78019573,721,721,721,721,908
20230811,140200,77364905,721,721,721,721,0
20230811,140100,77364905,721,721,721,721,1
20230811,140000,77364184,721,721,721,721,0
20230811,135900,77364184,721,721,721,721,0
20230811,135800,77364184,721,721,721,721,0
20230811,135700,77364184,721,721,721,721,0
20230811,135600,77364184,721,721,721,721,0
20230811,135500,77364184,721,721,721,721,0
20230811,135400,77364184,721,721,721,721,0
20230811,135300,77364184,721,722,722,721,3
20230811,135200,77362020,721,721,721,721,1
20230811,135100,77361299,720,720,720,720,0
20230811,135000,77361299,720,720,720,720,0
20230811,134900,77361299,720,720,720,720,0
20230811,134800,77361299,720,720,720,720,0
20230811,134700,77361299,720,722,722,720,115
20230811,134600,77278477,722,722,722,722,0
20230811,134500,77278477,722,722,722,722,0
20230811,134400,77278477,722,722,722,722,2
20230811,134300,77277033,721,721,721,721,0
20230811,134200,77277033,721,720,721,720,1514
20230811,134100,76186617,720,720,720,720,0
20230811,134000,76186617,720,720,720,720,1
20230811,133900,76185897,717,717,717,717,0
20230811,133800,76185897,717,719,719,717,362
20230811,133700,75925699,721,721,721,721,22
20230811,133600,75909837,723,723,723,723,0
20230811,133500,75909837,723,723,723,723,0
20230811,133400,75909837,723,723,723,723,0
20230811,133300,75909837,723,723,723,723,0
20230811,133200,75909837,723,723,723,723,1
20230811,133100,75909114,719,721,721,719,479
20230811,133000,75564059,723,723,723,723,1013
20230811,132900,74831660,727,727,727,727,3
20230811,132800,74829479,727,727,727,727,1
20230811,132700,74828752,727,727,727,727,3
20230811,132600,74826571,727,727,727,727,0
20230811,132500,74826571,727,727,727,727,0
20230811,132400,74826571,727,727,727,727,0
20230811,132300,74826571,727,727,727,727,0
20230811,132200,74826571,727,727,727,727,0
20230811,132100,74826571,727,727,727,727,35
20230811,132000,74801126,727,727,727,727,0
20230811,131900,74801126,727,727,727,727,0
20230811,131800,74801126,727,727,727,727,0
20230811,131700,74801126,727,727,727,727,1
20230811,131600,74800399,727,727,727,727,0
20230811,131500,74800399,727,727,727,727,0
20230811,131400,74800399,727,727,727,727,0
20230811,131300,74800399,727,727,727,727,3
20230811,131200,74798218,721,721,721,721,0
20230811,131100,74798218,721,724,724,721,722
20230811,131000,74277188,723,723,723,723,0
20230811,130900,74277188,723,723,723,723,0
20230811,130800,74277188,723,723,723,723,0
20230811,130700,74277188,723,723,723,723,597
20230811,130600,73845557,724,724,724,724,0
20230811,130500,73845557,724,724,724,724,0
20230811,130400,73845557,724,724,724,724,0
20230811,130300,73845557,724,724,724,724,0
20230811,130200,73845557,724,725,725,724,1007
20230811,130100,73116470,724,724,724,724,543
20230811,130000,72723338,722,722,722,722,0
20230811,125900,72723338,722,722,722,722,0
20230811,125800,72723338,722,722,722,722,0
20230811,125700,72723338,722,722,722,722,0
20230811,125600,72723338,722,722,722,722,0
20230811,125500,72723338,722,722,722,722,0
20230811,125400,72723338,722,722,722,722,0
20230811,125300,72723338,722,722,722,722,362
20230811,125200,72461974,721,725,725,721,929
20230811,125100,71790661,725,725,725,725,0
20230811,125000,71790661,725,725,725,725,0
20230811,124900,71790661,725,725,725,725,7
20230811,124800,71785586,725,725,725,725,0
20230811,124700,71785586,725,725,725,725,0
20230811,124600,71785586,725,725,725,725,0
20230811,124500,71785586,725,725,725,725,0
20230811,124400,71785586,725,725,725,725,0
20230811,124300,71785586,725,725,725,725,0
20230811,124200,71785586,725,725,725,725,0
20230811,124100,71785586,725,728,728,725,2362
20230811,124000,70072331,728,728,728,728,93
20230811,123900,70004627,728,728,728,728,120
20230811,123800,69917267,728,728,728,728,20
20230811,123700,69902707,727,727,727,727,0
20230811,123600,69902707,727,727,727,727,0
20230811,123500,69902707,727,727,727,727,0
20230811,123400,69902707,727,727,727,727,0
20230811,123300,69902707,727,727,727,727,0
20230811,123200,69902707,727,728,728,727,3017
20230811,123100,67709331,728,728,728,728,200
20230811,123000,67563731,727,727,727,727,0
20230811,122900,67563731,727,727,727,727,0
20230811,122800,67563731,727,727,727,727,0
20230811,122700,67563731,727,727,727,727,0
20230811,122600,67563731,727,727,727,727,0
20230811,122500,67563731,727,727,727,727,0
20230811,122400,67563731,727,727,727,727,0
20230811,122300,67563731,727,727,727,727,141
20230811,122200,67461224,728,728,728,728,101
20230811,122100,67387696,729,729,729,729,0
20230811,122000,67387696,729,729,729,729,740
20230811,121900,66848236,729,729,729,729,50
20230811,121800,66811786,730,730,730,730,0
20230811,121700,66811786,730,730,730,730,2
20230811,121600,66810326,730,730,730,730,0
20230811,121500,66810326,730,730,730,730,5
20230811,121400,66806676,730,730,730,730,109
20230811,121300,66727106,730,730,730,730,0
20230811,121200,66727106,730,730,730,730,0
20230811,121100,66727106,730,730,730,730,0
20230811,121000,66727106,730,730,730,730,0
20230811,120900,66727106,730,730,730,730,830
20230811,120800,66121206,729,730,730,729,364
20230811,120700,65855849,730,730,730,730,0
20230811,120600,65855849,730,730,730,730,0
20230811,120500,65855849,730,730,730,730,10
20230811,120400,65848549,730,730,730,730,1
20230811,120300,65847819,729,729,729,729,0
20230811,120200,65847819,729,729,729,729,0
20230811,120100,65847819,729,729,729,729,0
20230811,120000,65847819,729,729,729,729,0
20230811,115900,65847819,729,729,729,729,0
20230811,115800,65847819,729,729,729,729,0
20230811,115700,65847819,729,729,729,729,0
20230811,115600,65847819,729,729,729,729,0
20230811,115500,65847819,729,729,729,729,0
20230811,115400,65847819,729,729,729,729,0
20230811,115300,65847819,729,729,729,729,0
20230811,115200,65847819,729,729,729,729,0
20230811,115100,65847819,729,729,729,729,0
20230811,115000,65847819,729,729,729,729,0
20230811,114900,65847819,729,729,729,729,0
20230811,114800,65847819,729,729,729,729,0
20230811,114700,65847819,729,729,729,729,0
20230811,114600,65847819,729,729,729,729,0
20230811,114500,65847819,729,729,729,729,0
20230811,114400,65847819,729,729,729,729,151
20230811,114300,65737740,729,729,729,729,0
20230811,114200,65737740,729,729,729,729,0
20230811,114100,65737740,729,729,729,729,0
20230811,114000,65737740,729,729,729,729,0
20230811,113900,65737740,729,729,729,729,0
20230811,113800,65737740,729,729,729,729,0
20230811,113700,65737740,729,729,729,729,0
20230811,113600,65737740,729,729,729,729,7
20230811,113500,65732637,729,729,729,729,14
20230811,113400,65722431,731,731,731,731,36
20230811,113300,65696115,733,734,737,733,1037
20230811,113200,64933228,727,727,727,727,0
20230811,113100,64933228,727,727,727,727,0
20230811,113000,64933228,727,727,727,727,0
20230811,112900,64933228,727,727,727,727,0
20230811,112800,64933228,727,727,727,727,0
20230811,112700,64933228,727,727,727,727,0
20230811,112600,64933228,727,727,727,727,0
20230811,112500,64933228,727,727,727,727,0
20230811,112400,64933228,727,727,727,727,0
20230811,112300,64933228,727,727,727,727,0
20230811,112200,64933228,727,730,730,727,8100
20230811,112100,59042058,733,733,733,733,0
20230811,112000,59042058,733,733,733,733,0
20230811,111900,59042058,733,733,733,733,0
20230811,111800,59042058,733,733,733,733,3
20230811,111700,59039859,734,734,734,734,0
20230811,111600,59039859,734,734,734,734,32
20230811,111500,59016371,734,734,734,734,0
20230811,111400,59016371,734,734,734,734,0
20230811,111300,59016371,734,734,734,734,30
20230811,111200,58994351,731,731,731,731,0
20230811,111100,58994351,731,734,734,731,4513
20230811,111000,55692309,733,733,733,733,30
20230811,110900,55670319,729,729,729,729,0
20230811,110800,55670319,729,729,729,729,0
20230811,110700,55670319,729,729,729,729,0
20230811,110600,55670319,729,735,735,729,438
20230811,110500,55349623,739,736,739,736,2762
20230811,110400,53310835,734,734,734,734,0
20230811,110300,53310835,734,734,734,734,0
20230811,110200,53310835,734,734,734,734,10
20230811,110100,53303495,737,736,737,736,6
20230811,110000,53299075,735,737,737,735,134
20230811,105900,53200569,738,739,739,736,116
20230811,105800,53115074,739,739,739,739,2101
20230811,105700,51562435,738,735,738,735,1579
20230811,105600,50401377,735,734,735,734,5963
20230811,105500,46024422,733,733,733,733,1
20230811,105400,46023689,733,731,733,731,2171
20230811,105300,44435328,729,729,729,729,0
20230811,105200,44435328,729,729,729,729,0
20230811,105100,44435328,729,729,729,729,0
20230811,105000,44435328,729,729,729,729,0
20230811,104900,44435328,729,730,730,729,202
20230811,104800,44287870,730,730,730,730,0
20230811,104700,44287870,730,730,730,730,0
20230811,104600,44287870,730,727,730,727,5300
20230811,104500,40419170,730,730,730,730,0
20230811,104400,40419170,730,730,730,730,300
20230811,104300,40200170,731,731,731,731,0
20230811,104200,40200170,731,731,731,731,0
20230811,104100,40200170,731,727,731,727,5830
20230811,104000,35952363,727,727,727,727,1
20230811,103900,35951636,723,723,723,723,0
20230811,103800,35951636,723,723,723,723,0
20230811,103700,35951636,723,723,723,723,0
20230811,103600,35951636,723,723,723,723,0
20230811,103500,35951636,723,723,723,723,0
20230811,103400,35951636,723,723,723,723,4
20230811,103300,35948744,721,721,721,721,326
20230811,103200,35713698,722,722,722,722,0
20230811,103100,35713698,722,726,726,722,3000
20230811,103000,33545814,726,726,726,726,0
20230811,102900,33545814,726,726,726,726,0
20230811,102800,33545814,726,726,726,726,0
20230811,102700,33545814,726,726,726,726,0
20230811,102600,33545814,726,726,726,726,326
20230811,102500,33309138,727,727,727,727,0
20230811,102400,33309138,727,727,727,727,0
20230811,102300,33309138,727,727,727,727,10
20230811,102200,33301868,727,727,727,727,0
20230811,102100,33301868,727,727,727,727,45
20230811,102000,33269153,727,727,727,727,1
20230811,101900,33268426,727,727,727,727,0
20230811,101800,33268426,727,727,727,727,0
20230811,101700,33268426,727,727,727,727,0
20230811,101600,33268426,727,727,727,727,0
20230811,101500,33268426,727,727,727,727,0
20230811,101400,33268426,727,727,727,727,28
20230811,101300,33248070,727,727,727,727,0
20230811,101200,33248070,727,727,727,727,100
20230811,101100,33175370,727,727,727,727,0
20230811,101000,33175370,727,727,727,727,0
20230811,100900,33175370,727,727,727,727,0
20230811,100800,33175370,727,728,728,719,1212
20230811,100700,32297633,728,728,728,728,0
20230811,100600,32297633,728,728,728,728,0
20230811,100500,32297633,728,728,728,728,4
20230811,100400,32294721,731,731,731,731,0
20230811,100300,32294721,731,731,731,731,0
20230811,100200,32294721,731,731,731,731,0
20230811,100100,32294721,731,731,731,731,0
20230811,100000,32294721,731,731,731,731,0
20230811,095900,32294721,731,731,731,731,0
20230811,095800,32294721,731,731,731,731,0
20230811,095700,32294721,731,731,731,731,0
20230811,095600,32294721,731,731,731,731,0
20230811,095500,32294721,731,731,731,731,0
20230811,095400,32294721,731,731,731,731,0
20230811,095300,32294721,731,731,731,731,0
20230811,095200,32294721,731,731,731,731,0
20230811,095100,32294721,731,731,731,731,0
20230811,095000,32294721,731,731,731,731,0
20230811,094900,32294721,731,731,731,731,0
20230811,094800,32294721,731,731,731,731,0
20230811,094700,32294721,731,731,731,731,0
20230811,094600,32294721,731,731,731,731,1210
20230811,094500,31410211,731,730,731,730,30
20230811,094400,31388282,726,726,726,726,6
20230811,094300,31383926,731,731,731,731,0
20230811,094200,31383926,731,731,731,731,0
20230811,094100,31383926,731,725,731,724,2745
20230811,094000,29396519,729,730,730,729,202
20230811,093900,29249260,731,731,731,731,716
20230811,093800,28725864,733,733,733,733,70
20230811,093700,28674554,734,734,734,734,1
20230811,093600,28673820,734,734,734,734,10
20230811,093500,28666480,734,734,734,734,1
20230811,093400,28665746,732,733,733,732,2
20230811,093300,28664281,730,730,730,730,0
20230811,093200,28664281,730,728,730,726,6705
20230811,093100,23771762,727,727,727,727,5260
20230811,093000,19947742,728,728,728,728,0
20230811,092900,19947742,728,728,728,728,0
20230811,092800,19947742,728,728,729,728,2329
20230811,092700,18250902,728,728,728,728,0
20230811,092600,18250902,728,728,728,728,0
20230811,092500,18250902,728,728,728,728,30
20230811,092400,18229062,728,728,728,728,200
20230811,092300,18083462,729,729,729,729,0
20230811,092200,18083462,729,729,729,729,0
20230811,092100,18083462,729,727,729,727,367
20230811,092000,17816155,728,727,728,727,52
20230811,091900,17778349,726,722,726,722,1978
20230811,091800,16343520,722,722,722,722,0
20230811,091700,16343520,722,725,725,722,2932
20230811,091600,14225564,720,720,720,720,1000
20230811,091500,13505564,722,722,722,722,0
20230811,091400,13505564,722,722,722,722,1000
20230811,091300,12783564,726,726,726,726,7
20230811,091200,12778482,725,725,725,725,636
20230811,091100,12317382,720,722,722,720,1000
20230811,091000,11597373,723,722,725,722,4200
20230811,090900,8554470,721,721,721,721,1
20230811,090800,8553749,715,715,715,715,1000
20230811,090700,7838749,720,716,720,716,1001
20230811,090600,7122029,716,718,718,716,946
20230811,090500,6444691,720,720,720,720,26
20230811,090400,6425971,720,720,720,720,700
20230811,090300,5921971,722,722,722,722,0
20230811,090200,5921971,722,715,722,715,666
20230811,090100,5444891,715,718,718,715,2981
20230811,090000,3310021,718,719,719,718,4604