KissMeData/089230/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,194400,576254210,277,277,277,277,45211
20230811,194300,576254210,277,277,277,277,0
20230811,194200,576254210,277,277,277,277,0
20230811,194100,576254210,277,277,277,277,0
20230811,194000,576254210,277,277,277,277,0
20230811,193900,576254210,277,277,277,277,0
20230811,193800,576254210,277,277,277,277,0
20230811,193700,576254210,277,277,277,277,0
20230811,193600,576254210,277,277,277,277,0
20230811,193500,576254210,277,277,277,277,0
20230811,193400,576254210,277,277,277,277,0
20230811,193300,576254210,277,277,277,277,0
20230811,193200,576254210,277,277,277,277,0
20230811,193100,576254210,277,277,277,277,0
20230811,193000,576254210,277,277,277,277,0
20230811,192900,576254210,277,277,277,277,0
20230811,192800,576254210,277,277,277,277,0
20230811,192700,576254210,277,277,277,277,0
20230811,192600,576254210,277,277,277,277,0
20230811,192500,576254210,277,277,277,277,0
20230811,192400,576254210,277,277,277,277,0
20230811,192300,576254210,277,277,277,277,0
20230811,192200,576254210,277,277,277,277,0
20230811,192100,576254210,277,277,277,277,0
20230811,192000,576254210,277,277,277,277,0
20230811,191900,576254210,277,277,277,277,0
20230811,191800,576254210,277,277,277,277,0
20230811,191700,576254210,277,277,277,277,0
20230811,191600,576254210,277,277,277,277,0
20230811,191500,576254210,277,277,277,277,0
20230811,191400,576254210,277,277,277,277,45211
20230811,191300,576254210,277,277,277,277,0
20230811,191200,576254210,277,277,277,277,0
20230811,191100,576254210,277,277,277,277,0
20230811,191000,576254210,277,277,277,277,0
20230811,190900,576254210,277,277,277,277,0
20230811,190800,576254210,277,277,277,277,0
20230811,190700,576254210,277,277,277,277,0
20230811,190600,576254210,277,277,277,277,0
20230811,190500,576254210,277,277,277,277,0
20230811,190400,576254210,277,277,277,277,0
20230811,190300,576254210,277,277,277,277,0
20230811,190200,576254210,277,277,277,277,0
20230811,190100,576254210,277,277,277,277,0
20230811,190000,576254210,277,277,277,277,0
20230811,185900,576254210,277,277,277,277,0
20230811,185800,576254210,277,277,277,277,0
20230811,185700,576254210,277,277,277,277,0
20230811,185600,576254210,277,277,277,277,0
20230811,185500,576254210,277,277,277,277,0
20230811,185400,576254210,277,277,277,277,0
20230811,185300,576254210,277,277,277,277,0
20230811,185200,576254210,277,277,277,277,0
20230811,185100,576254210,277,277,277,277,0
20230811,185000,576254210,277,277,277,277,0
20230811,184900,576254210,277,277,277,277,0
20230811,184800,576254210,277,277,277,277,0
20230811,184700,576254210,277,277,277,277,0
20230811,184600,576254210,277,277,277,277,0
20230811,184500,576254210,277,277,277,277,0
20230811,184400,576254210,277,277,277,277,45211
20230811,184300,576254210,277,277,277,277,0
20230811,184200,576254210,277,277,277,277,0
20230811,184100,576254210,277,277,277,277,0
20230811,184000,576254210,277,277,277,277,0
20230811,183900,576254210,277,277,277,277,0
20230811,183800,576254210,277,277,277,277,0
20230811,183700,576254210,277,277,277,277,0
20230811,183600,576254210,277,277,277,277,0
20230811,183500,576254210,277,277,277,277,0
20230811,183400,576254210,277,277,277,277,0
20230811,183300,576254210,277,277,277,277,0
20230811,183200,576254210,277,277,277,277,0
20230811,183100,576254210,277,277,277,277,0
20230811,183000,576254210,277,277,277,277,0
20230811,182900,576254210,277,277,277,277,0
20230811,182800,576254210,277,277,277,277,0
20230811,182700,576254210,277,277,277,277,0
20230811,182600,576254210,277,277,277,277,0
20230811,182500,576254210,277,277,277,277,0
20230811,182400,576254210,277,277,277,277,0
20230811,182300,576254210,277,277,277,277,0
20230811,182200,576254210,277,277,277,277,0
20230811,182100,576254210,277,277,277,277,0
20230811,182000,576254210,277,277,277,277,0
20230811,181900,576254210,277,277,277,277,0
20230811,181800,576254210,277,277,277,277,0
20230811,181700,576254210,277,277,277,277,0
20230811,181600,576254210,277,277,277,277,0
20230811,181500,576254210,277,277,277,277,0
20230811,181400,576254210,277,277,277,277,45211
20230811,181300,576254210,277,277,277,277,0
20230811,181200,576254210,277,277,277,277,0
20230811,181100,576254210,277,277,277,277,0
20230811,181000,576254210,277,277,277,277,0
20230811,180900,576254210,277,277,277,277,0
20230811,180800,576254210,277,277,277,277,0
20230811,180700,576254210,277,277,277,277,0
20230811,180600,576254210,277,277,277,277,0
20230811,180500,576254210,277,277,277,277,0
20230811,180400,576254210,277,277,277,277,0
20230811,180300,576254210,277,277,277,277,0
20230811,180200,576254210,277,277,277,277,0
20230811,180100,576254210,277,277,277,277,0
20230811,180000,576254210,277,277,277,277,0
20230811,175900,576254210,277,277,277,277,0
20230811,175800,576254210,277,277,277,277,0
20230811,175700,576254210,277,277,277,277,0
20230811,175600,576254210,277,277,277,277,0
20230811,175500,576254210,277,277,277,277,0
20230811,175400,576254210,277,277,277,277,0
20230811,175300,576254210,277,277,277,277,0
20230811,175200,576254210,277,277,277,277,0
20230811,175100,576254210,277,277,277,277,0
20230811,175000,576254210,277,277,277,277,0
20230811,174900,576254210,277,277,277,277,0
20230811,174800,576254210,277,277,277,277,0
20230811,174700,576254210,277,277,277,277,0
20230811,174600,576254210,277,277,277,277,0
20230811,174500,576254210,277,277,277,277,0
20230811,174400,576254210,277,277,277,277,45211
20230811,174300,576254210,277,277,277,277,0
20230811,174200,576254210,277,277,277,277,0
20230811,174100,576254210,277,277,277,277,0
20230811,174000,576254210,277,277,277,277,0
20230811,173900,576254210,277,277,277,277,0
20230811,173800,576254210,277,277,277,277,0
20230811,173700,576254210,277,277,277,277,0
20230811,173600,576254210,277,277,277,277,0
20230811,173500,576254210,277,277,277,277,0
20230811,173400,576254210,277,277,277,277,0
20230811,173300,576254210,277,277,277,277,0
20230811,173200,576254210,277,277,277,277,0
20230811,173100,576254210,277,277,277,277,0
20230811,173000,576254210,277,277,277,277,0
20230811,172900,576254210,277,277,277,277,0
20230811,172800,576254210,277,277,277,277,0
20230811,172700,576254210,277,277,277,277,0
20230811,172600,576254210,277,277,277,277,0
20230811,172500,576254210,277,277,277,277,0
20230811,172400,576254210,277,277,277,277,0
20230811,172300,576254210,277,277,277,277,0
20230811,172200,576254210,277,277,277,277,0
20230811,172100,576254210,277,277,277,277,0
20230811,172000,576254210,277,277,277,277,0
20230811,171900,576254210,277,277,277,277,0
20230811,171800,576254210,277,277,277,277,0
20230811,171700,576254210,277,277,277,277,0
20230811,171600,576254210,277,277,277,277,0
20230811,171500,576254210,277,277,277,277,0
20230811,171400,576254210,277,277,277,277,45211
20230811,171300,576254210,277,277,277,277,0
20230811,171200,576254210,277,277,277,277,0
20230811,171100,576254210,277,277,277,277,0
20230811,171000,576254210,277,277,277,277,0
20230811,170900,576254210,277,277,277,277,0
20230811,170800,576254210,277,277,277,277,0
20230811,170700,576254210,277,277,277,277,0
20230811,170600,576254210,277,277,277,277,0
20230811,170500,576254210,277,277,277,277,0
20230811,170400,576254210,277,277,277,277,0
20230811,170300,576254210,277,277,277,277,0
20230811,170200,576254210,277,277,277,277,0
20230811,170100,576254210,277,277,277,277,0
20230811,170000,576254210,277,277,277,277,0
20230811,165900,576254210,277,277,277,277,0
20230811,165800,576254210,277,277,277,277,0
20230811,165700,576254210,277,277,277,277,0
20230811,165600,576254210,277,277,277,277,0
20230811,165500,576254210,277,277,277,277,0
20230811,165400,576254210,277,277,277,277,0
20230811,165300,576254210,277,277,277,277,0
20230811,165200,576254210,277,277,277,277,0
20230811,165100,576254210,277,277,277,277,0
20230811,165000,576254210,277,277,277,277,0
20230811,164900,576254210,277,277,277,277,0
20230811,164800,576254210,277,277,277,277,0
20230811,164700,576254210,277,277,277,277,0
20230811,164600,576254210,277,277,277,277,0
20230811,164500,576254210,277,277,277,277,0
20230811,164400,576254210,277,277,277,277,45211
20230811,164300,576254210,277,277,277,277,0
20230811,164200,576254210,277,277,277,277,0
20230811,164100,576254210,277,277,277,277,0
20230811,164000,576254210,277,277,277,277,0
20230811,163900,576254210,277,277,277,277,0
20230811,163800,576254210,277,277,277,277,0
20230811,163700,576254210,277,277,277,277,0
20230811,163600,576254210,277,277,277,277,0
20230811,163500,576254210,277,277,277,277,0
20230811,163400,576254210,277,277,277,277,0
20230811,163300,576254210,277,277,277,277,0
20230811,163200,576254210,277,277,277,277,0
20230811,163100,576254210,277,277,277,277,0
20230811,163000,576254210,277,277,277,277,0
20230811,162900,576254210,277,277,277,277,0
20230811,162800,576254210,277,277,277,277,0
20230811,162700,576254210,277,277,277,277,0
20230811,162600,576254210,277,277,277,277,0
20230811,162500,576254210,277,277,277,277,0
20230811,162400,576254210,277,277,277,277,0
20230811,162300,576254210,277,277,277,277,0
20230811,162200,576254210,277,277,277,277,0
20230811,162100,576254210,277,277,277,277,0
20230811,162000,576254210,277,277,277,277,0
20230811,161900,576254210,277,277,277,277,0
20230811,161800,576254210,277,277,277,277,0
20230811,161700,576254210,277,277,277,277,0
20230811,161600,576254210,277,277,277,277,0
20230811,161500,576254210,277,277,277,277,0
20230811,161400,576254210,277,277,277,277,45211
20230811,161300,576254210,277,277,277,277,0
20230811,161200,576254210,277,277,277,277,0
20230811,161100,576254210,277,277,277,277,0
20230811,161000,576254210,277,277,277,277,0
20230811,160900,576254210,277,277,277,277,0
20230811,160800,576254210,277,277,277,277,0
20230811,160700,576254210,277,277,277,277,0
20230811,160600,576254210,277,277,277,277,0
20230811,160500,576254210,277,277,277,277,0
20230811,160400,576254210,277,277,277,277,0
20230811,160300,576254210,277,277,277,277,0
20230811,160200,576254210,277,277,277,277,0
20230811,160100,576254210,277,277,277,277,0
20230811,160000,576254210,277,277,277,277,0
20230811,155900,576254210,277,277,277,277,0
20230811,155800,576254210,277,277,277,277,0
20230811,155700,576254210,277,277,277,277,0
20230811,155600,576254210,277,277,277,277,0
20230811,155500,576254210,277,277,277,277,0
20230811,155400,576254210,277,277,277,277,0
20230811,155300,576254210,277,277,277,277,0
20230811,155200,576254210,277,277,277,277,0
20230811,155100,576254210,277,277,277,277,0
20230811,155000,576254210,277,277,277,277,0
20230811,154900,576254210,277,277,277,277,0
20230811,154800,576254210,277,277,277,277,0
20230811,154700,576254210,277,277,277,277,0
20230811,154600,576254210,277,277,277,277,0
20230811,154500,576254210,277,277,277,277,0
20230811,154400,576254210,277,277,277,277,45211
20230811,154300,576254210,277,277,277,277,0
20230811,154200,576254210,277,277,277,277,0
20230811,154100,576254210,277,277,277,277,0
20230811,154000,576254210,277,277,277,277,0
20230811,153900,576254210,277,277,277,277,0
20230811,153800,576254210,277,277,277,277,0
20230811,153700,576254210,277,277,277,277,0
20230811,153600,576254210,277,277,277,277,0
20230811,153500,576254210,277,277,277,277,0
20230811,153400,576254210,277,277,277,277,0
20230811,153300,576254210,277,277,277,277,0
20230811,153200,576254210,277,277,277,277,0
20230811,153100,576254210,277,277,277,277,0
20230811,153000,576254210,277,277,277,277,45211
20230811,152900,563730763,279,279,279,279,0
20230811,152800,563730763,279,279,279,279,0
20230811,152700,563730763,279,279,279,279,0
20230811,152600,563730763,279,279,279,279,0
20230811,152500,563730763,279,279,279,279,0
20230811,152400,563730763,279,279,279,279,0
20230811,152300,563730763,279,279,279,279,0
20230811,152200,563730763,279,279,279,279,0
20230811,152100,563730763,279,279,279,279,0
20230811,152000,563730763,279,279,279,279,0
20230811,151900,563730763,279,278,279,277,543
20230811,151800,563580320,279,278,279,278,3
20230811,151700,563579484,279,279,279,279,4
20230811,151600,563578368,279,278,279,277,116
20230811,151500,563546161,278,277,278,277,835
20230811,151400,563314366,278,278,278,278,271
20230811,151300,563239028,278,278,278,278,150
20230811,151200,563197328,279,279,279,279,0
20230811,151100,563197328,279,278,279,278,10
20230811,151000,563194543,279,279,279,279,0
20230811,150900,563194543,279,279,279,279,0
20230811,150800,563194543,279,279,279,279,0
20230811,150700,563194543,279,279,279,279,0
20230811,150600,563194543,279,279,279,279,11
20230811,150500,563191474,279,279,279,279,0
20230811,150400,563191474,279,279,279,279,0
20230811,150300,563191474,279,279,279,279,0
20230811,150200,563191474,279,278,279,278,301
20230811,150100,563107724,279,279,279,279,0
20230811,150000,563107724,279,279,279,279,0
20230811,145900,563107724,279,279,279,279,0
20230811,145800,563107724,279,278,279,277,5579
20230811,145700,561556860,278,278,278,278,0
20230811,145600,561556860,278,277,278,277,950
20230811,145500,561293695,279,279,279,279,0
20230811,145400,561293695,279,279,279,279,0
20230811,145300,561293695,279,279,279,279,0
20230811,145200,561293695,279,279,279,279,0
20230811,145100,561293695,279,279,279,279,5038
20230811,145000,559888093,278,277,278,277,20485
20230811,144900,554193990,277,277,277,277,253
20230811,144800,554123909,277,277,277,277,6751
20230811,144700,552253882,277,277,277,277,1
20230811,144600,552253605,276,276,276,276,2550
20230811,144500,551549805,276,276,276,276,12428
20230811,144400,548119677,276,276,276,276,0
20230811,144300,548119677,276,276,276,276,0
20230811,144200,548119677,276,276,276,276,0
20230811,144100,548119677,276,276,276,276,0
20230811,144000,548119677,276,276,276,276,0
20230811,143900,548119677,276,276,276,276,81
20230811,143800,548097321,276,276,276,276,0
20230811,143700,548097321,276,276,276,276,0
20230811,143600,548097321,276,276,276,276,13824
20230811,143500,544281897,276,276,276,276,0
20230811,143400,544281897,276,276,276,276,9
20230811,143300,544279413,276,276,276,276,14
20230811,143200,544275549,276,276,276,276,1
20230811,143100,544275273,276,276,276,276,0
20230811,143000,544275273,276,275,276,275,14685
20230811,142900,540236883,275,275,275,275,0
20230811,142800,540236883,275,275,275,275,400
20230811,142700,540126883,276,276,276,276,0
20230811,142600,540126883,276,276,276,276,0
20230811,142500,540126883,276,276,276,276,0
20230811,142400,540126883,276,276,276,276,0
20230811,142300,540126883,276,276,276,276,0
20230811,142200,540126883,276,275,276,274,13019
20230811,142100,536549626,276,275,276,275,34156
20230811,142000,527156525,275,275,275,275,44
20230811,141900,527144425,275,275,275,275,306
20230811,141800,527060275,275,275,275,275,3
20230811,141700,527059450,275,275,275,275,10400
20230811,141600,524199450,276,276,276,276,0
20230811,141500,524199450,276,276,276,276,1
20230811,141400,524199174,274,276,276,274,19200
20230811,141300,518909525,277,277,277,277,0
20230811,141200,518909525,277,277,277,277,500
20230811,141100,518771025,277,278,278,277,10002
20230811,141000,516000470,277,277,277,277,1800
20230811,140900,515501870,279,278,279,278,4251
20230811,140800,514319441,278,278,278,278,75
20230811,140700,514298591,278,279,279,277,11923
20230811,140600,510995878,279,277,279,277,5318
20230811,140500,509517772,278,278,279,278,7001
20230811,140400,507571493,279,279,279,279,3582
20230811,140300,506572115,279,279,279,279,0
20230811,140200,506572115,279,279,279,279,10000
20230811,140100,503782115,279,279,279,279,17
20230811,140000,503777372,279,279,279,279,2
20230811,135900,503776814,277,278,278,277,19200
20230811,135800,498456214,279,279,279,278,27950
20230811,135700,490665164,280,279,280,279,20129
20230811,135600,485029387,280,280,280,279,21969
20230811,135500,478880035,279,278,280,278,30038
20230811,135400,470479443,278,278,278,278,14409
20230811,135300,466473741,277,277,277,276,14159
20230811,135200,462551848,277,276,277,276,2179
20230811,135100,461950438,277,277,277,277,0
20230811,135000,461950438,277,277,277,277,19
20230811,134900,461945175,277,277,277,277,27
20230811,134800,461937696,277,276,277,276,2150
20230811,134700,461344268,276,276,276,276,700
20230811,134600,461151068,276,276,276,276,81
20230811,134500,461128712,275,275,275,275,6438
20230811,134400,459358262,275,275,275,275,7520
20230811,134300,457290262,275,275,275,274,20420
20230811,134200,451694842,275,275,275,275,229
20230811,134100,451631867,275,275,275,275,61
20230811,134000,451615092,275,275,275,275,170
20230811,133900,451568342,273,277,277,273,116000
20230811,133800,419709323,278,278,278,278,0
20230811,133700,419709323,278,278,278,278,500
20230811,133600,419570323,278,278,278,278,14
20230811,133500,419566431,278,278,278,278,0
20230811,133400,419566431,278,277,278,276,8552
20230811,133300,417206076,277,277,277,277,349
20230811,133200,417109403,277,277,277,277,10000
20230811,133100,414339403,278,276,278,276,2001
20230811,133000,413787125,276,277,277,276,5007
20230811,132900,412405186,278,278,278,277,2225
20230811,132800,411788859,277,277,277,277,0
20230811,132700,411788859,277,277,277,277,2000
20230811,132600,411234859,278,278,278,278,50
20230811,132500,411220959,278,278,278,278,50
20230811,132400,411207059,280,280,280,280,0
20230811,132300,411207059,280,280,280,280,0
20230811,132200,411207059,280,280,280,280,1
20230811,132100,411206779,280,278,280,278,22444
20230811,132000,404967323,278,278,278,278,7568
20230811,131900,402863419,279,280,280,279,105
20230811,131800,402834119,280,280,280,280,100
20230811,131700,402806119,280,280,280,280,0
20230811,131600,402806119,280,280,280,280,1
20230811,131500,402805839,280,280,280,280,7839
20230811,131400,400610919,279,279,279,279,1823
20230811,131300,400102302,280,280,280,280,0
20230811,131200,400102302,280,280,280,280,2500
20230811,131100,399402302,280,280,280,280,0
20230811,131000,399402302,280,280,280,280,3
20230811,130900,399401462,279,279,279,279,6291
20230811,130800,397646273,280,280,280,280,0
20230811,130700,397646273,280,280,280,280,1
20230811,130600,397645993,281,281,281,281,0
20230811,130500,397645993,281,281,281,281,0
20230811,130400,397645993,281,281,281,281,0
20230811,130300,397645993,281,281,281,281,2
20230811,130200,397645431,280,280,280,280,0
20230811,130100,397645431,280,279,280,279,30000
20230811,130000,389245841,280,280,280,280,0
20230811,125900,389245841,280,280,280,280,0
20230811,125800,389245841,280,280,280,280,0
20230811,125700,389245841,280,280,280,280,0
20230811,125600,389245841,280,280,280,280,0
20230811,125500,389245841,280,280,280,280,0
20230811,125400,389245841,280,279,280,279,122
20230811,125300,389211781,280,280,280,280,0
20230811,125200,389211781,280,280,280,280,0
20230811,125100,389211781,280,280,280,280,0
20230811,125000,389211781,280,280,280,280,1
20230811,124900,389211501,280,279,280,279,4
20230811,124800,389210382,279,279,279,279,6866
20230811,124700,387294768,279,279,279,279,207
20230811,124600,387237015,279,279,279,279,0
20230811,124500,387237015,279,278,279,278,703
20230811,124400,387041489,278,278,278,278,0
20230811,124300,387041489,278,278,278,278,0
20230811,124200,387041489,278,278,278,278,5
20230811,124100,387040099,278,278,278,278,1
20230811,124000,387039821,278,278,278,278,0
20230811,123900,387039821,278,278,278,278,0
20230811,123800,387039821,278,278,278,278,0
20230811,123700,387039821,278,278,278,278,0
20230811,123600,387039821,278,278,278,278,0
20230811,123500,387039821,278,278,278,278,0
20230811,123400,387039821,278,278,278,278,0
20230811,123300,387039821,278,278,278,278,0
20230811,123200,387039821,278,278,278,278,0
20230811,123100,387039821,278,278,278,278,0
20230811,123000,387039821,278,278,278,278,0
20230811,122900,387039821,278,278,278,278,10000
20230811,122800,384259821,278,278,278,278,0
20230811,122700,384259821,278,278,278,278,0
20230811,122600,384259821,278,278,278,278,0
20230811,122500,384259821,278,278,278,278,0
20230811,122400,384259821,278,278,278,278,0
20230811,122300,384259821,278,278,278,278,166
20230811,122200,384213673,278,278,278,278,1
20230811,122100,384213395,278,276,278,276,7947
20230811,122000,382012085,277,277,277,277,7659
20230811,121900,379890542,278,278,278,278,0
20230811,121800,379890542,278,278,278,278,2
20230811,121700,379889986,278,278,278,277,1503
20230811,121600,379473652,278,277,278,277,9016
20230811,121500,376968813,278,278,278,278,0
20230811,121400,376968813,278,278,278,278,0
20230811,121300,376968813,278,278,278,278,0
20230811,121200,376968813,278,278,278,278,1
20230811,121100,376968535,278,278,278,278,48
20230811,121000,376955191,278,278,278,278,12
20230811,120900,376951855,277,277,278,277,16683
20230811,120800,372328146,278,278,278,278,0
20230811,120700,372328146,278,278,278,278,2
20230811,120600,372327590,278,278,278,278,0
20230811,120500,372327590,278,278,278,278,0
20230811,120400,372327590,278,278,278,278,0
20230811,120300,372327590,278,278,278,278,0
20230811,120200,372327590,278,278,278,278,3
20230811,120100,372326756,277,277,277,277,41
20230811,120000,372315399,277,277,277,277,0
20230811,115900,372315399,277,277,277,277,0
20230811,115800,372315399,277,278,278,277,1305
20230811,115700,371952914,278,278,278,278,0
20230811,115600,371952914,278,278,278,278,0
20230811,115500,371952914,278,278,278,278,0
20230811,115400,371952914,278,278,278,278,0
20230811,115300,371952914,278,278,278,278,0
20230811,115200,371952914,278,278,278,278,0
20230811,115100,371952914,278,278,278,278,0
20230811,115000,371952914,278,278,278,278,0
20230811,114900,371952914,278,278,278,278,0
20230811,114800,371952914,278,278,278,278,0
20230811,114700,371952914,278,278,278,278,2
20230811,114600,371952358,278,278,278,278,0
20230811,114500,371952358,278,278,278,278,0
20230811,114400,371952358,278,278,278,278,0
20230811,114300,371952358,278,278,278,278,0
20230811,114200,371952358,278,278,278,278,0
20230811,114100,371952358,278,278,278,278,0
20230811,114000,371952358,278,278,278,278,35
20230811,113900,371942628,278,278,278,278,0
20230811,113800,371942628,278,278,278,278,0
20230811,113700,371942628,278,278,278,278,17
20230811,113600,371937902,278,278,278,278,13
20230811,113500,371934288,278,278,278,278,0
20230811,113400,371934288,278,278,278,278,2
20230811,113300,371933732,278,278,278,278,18
20230811,113200,371928728,278,278,278,278,0
20230811,113100,371928728,278,278,278,277,411
20230811,113000,371814497,278,278,278,278,0
20230811,112900,371814497,278,278,278,278,0
20230811,112800,371814497,278,278,278,278,6
20230811,112700,371812829,278,278,278,278,0
20230811,112600,371812829,278,278,278,278,0
20230811,112500,371812829,278,278,278,278,0
20230811,112400,371812829,278,278,278,278,0
20230811,112300,371812829,278,278,278,278,0
20230811,112200,371812829,278,278,278,278,0
20230811,112100,371812829,278,278,278,278,0
20230811,112000,371812829,278,278,278,278,0
20230811,111900,371812829,278,278,278,278,0
20230811,111800,371812829,278,278,278,278,455
20230811,111700,371686339,278,278,278,278,0
20230811,111600,371686339,278,278,278,278,11
20230811,111500,371683281,276,278,278,276,33972
20230811,111400,362278659,279,279,280,279,3004
20230811,111300,361440541,279,279,279,279,5003
20230811,111200,360044704,279,279,279,279,10000
20230811,111100,357254704,279,278,279,278,9132
20230811,111000,354715957,277,278,278,277,47226
20230811,110900,341634038,278,278,278,278,3
20230811,110800,341633204,278,278,278,278,10
20230811,110700,341630424,278,277,278,277,1710
20230811,110600,341156743,277,278,278,276,34640
20230811,110500,331571279,277,277,277,277,11698
20230811,110400,328330933,277,277,277,277,6
20230811,110300,328329271,276,276,276,276,0
20230811,110200,328329271,276,277,277,276,10038
20230811,110100,325558745,278,278,278,277,5019
20230811,110000,324168466,278,278,278,278,0
20230811,105900,324168466,278,278,278,278,0
20230811,105800,324168466,278,278,278,278,0
20230811,105700,324168466,278,278,278,278,2
20230811,105600,324167910,277,277,277,277,3769
20230811,105500,323123897,277,277,277,277,70
20230811,105400,323104507,277,276,277,276,12052
20230811,105300,319778151,276,277,277,276,20952
20230811,105200,313984447,278,278,278,278,10
20230811,105100,313981667,278,278,278,278,14
20230811,105000,313977775,276,277,278,276,36988
20230811,104900,303742088,278,278,278,278,0
20230811,104800,303742088,278,278,278,278,3
20230811,104700,303741254,278,278,278,278,13
20230811,104600,303737640,278,278,278,278,5
20230811,104500,303736250,278,278,278,278,6661
20230811,104400,301884492,279,279,279,279,0
20230811,104300,301884492,279,279,279,278,36
20230811,104200,301874449,278,278,278,278,0
20230811,104100,301874449,278,279,279,278,300
20230811,104000,301790949,279,279,279,279,110
20230811,103900,301760259,279,279,279,279,0
20230811,103800,301760259,279,279,279,279,0
20230811,103700,301760259,279,279,279,279,5
20230811,103600,301758864,279,279,279,279,20
20230811,103500,301753284,278,277,278,277,3840
20230811,103400,300686164,277,278,278,277,1282
20230811,103300,300329867,278,278,278,278,1031
20230811,103200,300043249,278,278,278,278,2017
20230811,103100,299482523,277,281,281,276,116587
20230811,103000,267027184,282,282,282,282,500
20230811,102900,266886184,282,282,282,282,1
20230811,102800,266885902,283,283,283,283,0
20230811,102700,266885902,283,283,283,283,0
20230811,102600,266885902,283,282,283,282,221
20230811,102500,266823571,283,283,283,283,0
20230811,102400,266823571,283,282,283,282,101
20230811,102300,266795088,282,282,282,281,60300
20230811,102200,249848522,284,284,284,284,1000
20230811,102100,249564522,284,284,284,284,0
20230811,102000,249564522,284,284,284,284,0
20230811,101900,249564522,284,284,284,284,5010
20230811,101800,248141682,284,284,284,284,80
20230811,101700,248118962,284,284,284,284,13
20230811,101600,248115270,284,284,284,284,0
20230811,101500,248115270,284,284,284,284,3521
20230811,101400,247115306,284,284,284,284,0
20230811,101300,247115306,284,284,284,284,0
20230811,101200,247115306,284,284,284,284,1078
20230811,101100,246809154,284,283,284,283,15150
20230811,101000,242506977,283,283,283,283,50
20230811,100900,242492827,283,283,283,281,13504
20230811,100800,238683330,284,284,284,284,0
20230811,100700,238683330,284,284,284,284,0
20230811,100600,238683330,284,284,284,284,3114
20230811,100500,237798954,282,285,285,282,37000
20230811,100400,227331354,284,284,284,284,9247
20230811,100300,224705206,284,283,284,283,202
20230811,100200,224648039,283,284,284,283,6
20230811,100100,224646336,283,283,283,283,0
20230811,100000,224646336,283,283,283,283,2000
20230811,095900,224080336,284,284,284,284,0
20230811,095800,224080336,284,284,284,284,10
20230811,095700,224077496,284,283,284,283,95
20230811,095600,224050610,283,284,284,283,4983
20230811,095500,222639938,283,284,284,282,25039
20230811,095400,215570136,285,285,285,285,0
20230811,095300,215570136,285,285,285,284,3677
20230811,095200,214525668,284,285,285,284,1333
20230811,095100,214146885,285,286,286,285,210
20230811,095000,214087025,286,285,286,285,6019
20230811,094900,212371575,285,285,286,285,13915
20230811,094800,208405799,285,285,285,285,226
20230811,094700,208341389,284,284,284,284,5016
20230811,094600,206916845,284,285,285,284,5598
20230811,094500,205324203,285,284,285,284,22273
20230811,094400,198986988,284,284,284,284,300
20230811,094300,198901788,284,284,284,284,150
20230811,094200,198859188,283,283,283,283,27190
20230811,094100,191164418,283,283,283,283,0
20230811,094000,191164418,283,283,283,283,0
20230811,093900,191164418,283,283,283,283,3
20230811,093800,191163569,282,283,283,282,388
20230811,093700,191054150,283,283,283,283,2
20230811,093600,191053584,283,283,283,281,4053
20230811,093500,189914687,283,283,283,283,110
20230811,093400,189883557,283,283,283,283,2
20230811,093300,189882991,281,282,282,281,1141
20230811,093200,189561781,283,283,283,283,511
20230811,093100,189417168,283,283,283,283,2
20230811,093000,189416602,283,283,283,283,0
20230811,092900,189416602,283,283,283,283,0
20230811,092800,189416602,283,283,283,283,0
20230811,092700,189416602,283,283,283,283,0
20230811,092600,189416602,283,283,283,282,401
20230811,092500,189303319,283,283,283,283,573
20230811,092400,189141160,283,283,283,282,5
20230811,092300,189139747,282,282,282,282,125
20230811,092200,189104497,283,282,283,282,19977
20230811,092100,183470982,282,283,283,282,49564
20230811,092000,169492173,284,282,284,282,87482
20230811,091900,144789485,280,281,282,280,3637
20230811,091800,143770996,281,281,281,281,105
20230811,091700,143741491,281,281,281,281,5
20230811,091600,143740086,282,282,282,282,11
20230811,091500,143736984,282,281,282,281,539
20230811,091400,143585524,281,281,281,281,10000
20230811,091300,140775524,281,280,281,280,20100
20230811,091200,135136500,279,279,279,279,10882
20230811,091100,132100422,279,277,279,277,1816
20230811,091000,131597362,277,282,282,277,25967
20230811,090900,124374645,282,282,282,282,4
20230811,090800,124373517,282,284,284,282,29031
20230811,090700,116162857,285,284,285,284,4762
20230811,090600,114810447,285,285,285,284,17921
20230811,090500,109704122,285,284,285,284,31067
20230811,090400,100851093,284,290,291,284,155613
20230811,090300,55986211,291,287,291,286,64105
20230811,090200,37518209,287,280,287,280,111499
20230811,090100,5942993,280,279,280,279,10595
20230811,090000,2986986,277,277,278,277,10779