KissMeData/303530/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,203700,819768660,11140,11140,11140,11140,1591
20230808,203600,819768660,11140,11140,11140,11140,0
20230808,203500,819768660,11140,11140,11140,11140,0
20230808,203400,819768660,11140,11140,11140,11140,0
20230808,203300,819768660,11140,11140,11140,11140,0
20230808,203200,819768660,11140,11140,11140,11140,0
20230808,203100,819768660,11140,11140,11140,11140,0
20230808,203000,819768660,11140,11140,11140,11140,0
20230808,202900,819768660,11140,11140,11140,11140,0
20230808,202800,819768660,11140,11140,11140,11140,0
20230808,202700,819768660,11140,11140,11140,11140,0
20230808,202600,819768660,11140,11140,11140,11140,0
20230808,202500,819768660,11140,11140,11140,11140,0
20230808,202400,819768660,11140,11140,11140,11140,0
20230808,202300,819768660,11140,11140,11140,11140,0
20230808,202200,819768660,11140,11140,11140,11140,0
20230808,202100,819768660,11140,11140,11140,11140,0
20230808,202000,819768660,11140,11140,11140,11140,0
20230808,201900,819768660,11140,11140,11140,11140,0
20230808,201800,819768660,11140,11140,11140,11140,0
20230808,201700,819768660,11140,11140,11140,11140,0
20230808,201600,819768660,11140,11140,11140,11140,0
20230808,201500,819768660,11140,11140,11140,11140,0
20230808,201400,819768660,11140,11140,11140,11140,0
20230808,201300,819768660,11140,11140,11140,11140,0
20230808,201200,819768660,11140,11140,11140,11140,0
20230808,201100,819768660,11140,11140,11140,11140,0
20230808,201000,819768660,11140,11140,11140,11140,0
20230808,200900,819768660,11140,11140,11140,11140,0
20230808,200800,819768660,11140,11140,11140,11140,0
20230808,200700,819768660,11140,11140,11140,11140,1591
20230808,200600,819768660,11140,11140,11140,11140,0
20230808,200500,819768660,11140,11140,11140,11140,0
20230808,200400,819768660,11140,11140,11140,11140,0
20230808,200300,819768660,11140,11140,11140,11140,0
20230808,200200,819768660,11140,11140,11140,11140,0
20230808,200100,819768660,11140,11140,11140,11140,0
20230808,200000,819768660,11140,11140,11140,11140,0
20230808,195900,819768660,11140,11140,11140,11140,0
20230808,195800,819768660,11140,11140,11140,11140,0
20230808,195700,819768660,11140,11140,11140,11140,0
20230808,195600,819768660,11140,11140,11140,11140,0
20230808,195500,819768660,11140,11140,11140,11140,0
20230808,195400,819768660,11140,11140,11140,11140,0
20230808,195300,819768660,11140,11140,11140,11140,0
20230808,195200,819768660,11140,11140,11140,11140,0
20230808,195100,819768660,11140,11140,11140,11140,0
20230808,195000,819768660,11140,11140,11140,11140,0
20230808,194900,819768660,11140,11140,11140,11140,0
20230808,194800,819768660,11140,11140,11140,11140,0
20230808,194700,819768660,11140,11140,11140,11140,0
20230808,194600,819768660,11140,11140,11140,11140,0
20230808,194500,819768660,11140,11140,11140,11140,0
20230808,194400,819768660,11140,11140,11140,11140,0
20230808,194300,819768660,11140,11140,11140,11140,0
20230808,194200,819768660,11140,11140,11140,11140,0
20230808,194100,819768660,11140,11140,11140,11140,0
20230808,194000,819768660,11140,11140,11140,11140,0
20230808,193900,819768660,11140,11140,11140,11140,0
20230808,193800,819768660,11140,11140,11140,11140,0
20230808,193700,819768660,11140,11140,11140,11140,1591
20230808,193600,819768660,11140,11140,11140,11140,0
20230808,193500,819768660,11140,11140,11140,11140,0
20230808,193400,819768660,11140,11140,11140,11140,0
20230808,193300,819768660,11140,11140,11140,11140,0
20230808,193200,819768660,11140,11140,11140,11140,0
20230808,193100,819768660,11140,11140,11140,11140,0
20230808,193000,819768660,11140,11140,11140,11140,0
20230808,192900,819768660,11140,11140,11140,11140,0
20230808,192800,819768660,11140,11140,11140,11140,0
20230808,192700,819768660,11140,11140,11140,11140,0
20230808,192600,819768660,11140,11140,11140,11140,0
20230808,192500,819768660,11140,11140,11140,11140,0
20230808,192400,819768660,11140,11140,11140,11140,0
20230808,192300,819768660,11140,11140,11140,11140,0
20230808,192200,819768660,11140,11140,11140,11140,0
20230808,192100,819768660,11140,11140,11140,11140,0
20230808,192000,819768660,11140,11140,11140,11140,0
20230808,191900,819768660,11140,11140,11140,11140,0
20230808,191800,819768660,11140,11140,11140,11140,0
20230808,191700,819768660,11140,11140,11140,11140,0
20230808,191600,819768660,11140,11140,11140,11140,0
20230808,191500,819768660,11140,11140,11140,11140,0
20230808,191400,819768660,11140,11140,11140,11140,0
20230808,191300,819768660,11140,11140,11140,11140,0
20230808,191200,819768660,11140,11140,11140,11140,0
20230808,191100,819768660,11140,11140,11140,11140,0
20230808,191000,819768660,11140,11140,11140,11140,0
20230808,190900,819768660,11140,11140,11140,11140,0
20230808,190800,819768660,11140,11140,11140,11140,0
20230808,190700,819768660,11140,11140,11140,11140,1591
20230808,190600,819768660,11140,11140,11140,11140,0
20230808,190500,819768660,11140,11140,11140,11140,0
20230808,190400,819768660,11140,11140,11140,11140,0
20230808,190300,819768660,11140,11140,11140,11140,0
20230808,190200,819768660,11140,11140,11140,11140,0
20230808,190100,819768660,11140,11140,11140,11140,0
20230808,190000,819768660,11140,11140,11140,11140,0
20230808,185900,819768660,11140,11140,11140,11140,0
20230808,185800,819768660,11140,11140,11140,11140,0
20230808,185700,819768660,11140,11140,11140,11140,0
20230808,185600,819768660,11140,11140,11140,11140,0
20230808,185500,819768660,11140,11140,11140,11140,0
20230808,185400,819768660,11140,11140,11140,11140,0
20230808,185300,819768660,11140,11140,11140,11140,0
20230808,185200,819768660,11140,11140,11140,11140,0
20230808,185100,819768660,11140,11140,11140,11140,0
20230808,185000,819768660,11140,11140,11140,11140,0
20230808,184900,819768660,11140,11140,11140,11140,0
20230808,184800,819768660,11140,11140,11140,11140,0
20230808,184700,819768660,11140,11140,11140,11140,0
20230808,184600,819768660,11140,11140,11140,11140,0
20230808,184500,819768660,11140,11140,11140,11140,0
20230808,184400,819768660,11140,11140,11140,11140,0
20230808,184300,819768660,11140,11140,11140,11140,0
20230808,184200,819768660,11140,11140,11140,11140,0
20230808,184100,819768660,11140,11140,11140,11140,0
20230808,184000,819768660,11140,11140,11140,11140,0
20230808,183900,819768660,11140,11140,11140,11140,0
20230808,183800,819768660,11140,11140,11140,11140,0
20230808,183700,819768660,11140,11140,11140,11140,1591
20230808,183600,819768660,11140,11140,11140,11140,0
20230808,183500,819768660,11140,11140,11140,11140,0
20230808,183400,819768660,11140,11140,11140,11140,0
20230808,183300,819768660,11140,11140,11140,11140,0
20230808,183200,819768660,11140,11140,11140,11140,0
20230808,183100,819768660,11140,11140,11140,11140,0
20230808,183000,819768660,11140,11140,11140,11140,0
20230808,182900,819768660,11140,11140,11140,11140,0
20230808,182800,819768660,11140,11140,11140,11140,0
20230808,182700,819768660,11140,11140,11140,11140,0
20230808,182600,819768660,11140,11140,11140,11140,0
20230808,182500,819768660,11140,11140,11140,11140,0
20230808,182400,819768660,11140,11140,11140,11140,0
20230808,182300,819768660,11140,11140,11140,11140,0
20230808,182200,819768660,11140,11140,11140,11140,0
20230808,182100,819768660,11140,11140,11140,11140,0
20230808,182000,819768660,11140,11140,11140,11140,0
20230808,181900,819768660,11140,11140,11140,11140,0
20230808,181800,819768660,11140,11140,11140,11140,0
20230808,181700,819768660,11140,11140,11140,11140,0
20230808,181600,819768660,11140,11140,11140,11140,0
20230808,181500,819768660,11140,11140,11140,11140,0
20230808,181400,819768660,11140,11140,11140,11140,0
20230808,181300,819768660,11140,11140,11140,11140,0
20230808,181200,819768660,11140,11140,11140,11140,0
20230808,181100,819768660,11140,11140,11140,11140,0
20230808,181000,819768660,11140,11140,11140,11140,0
20230808,180900,819768660,11140,11140,11140,11140,0
20230808,180800,819768660,11140,11140,11140,11140,0
20230808,180700,819768660,11140,11140,11140,11140,1591
20230808,180600,819768660,11140,11140,11140,11140,0
20230808,180500,819768660,11140,11140,11140,11140,0
20230808,180400,819768660,11140,11140,11140,11140,0
20230808,180300,819768660,11140,11140,11140,11140,0
20230808,180200,819768660,11140,11140,11140,11140,0
20230808,180100,819768660,11140,11140,11140,11140,0
20230808,180000,819768660,11140,11140,11140,11140,0
20230808,175900,819768660,11140,11140,11140,11140,0
20230808,175800,819768660,11140,11140,11140,11140,0
20230808,175700,819768660,11140,11140,11140,11140,0
20230808,175600,819768660,11140,11140,11140,11140,0
20230808,175500,819768660,11140,11140,11140,11140,0
20230808,175400,819768660,11140,11140,11140,11140,0
20230808,175300,819768660,11140,11140,11140,11140,0
20230808,175200,819768660,11140,11140,11140,11140,0
20230808,175100,819768660,11140,11140,11140,11140,0
20230808,175000,819768660,11140,11140,11140,11140,0
20230808,174900,819768660,11140,11140,11140,11140,0
20230808,174800,819768660,11140,11140,11140,11140,0
20230808,174700,819768660,11140,11140,11140,11140,0
20230808,174600,819768660,11140,11140,11140,11140,0
20230808,174500,819768660,11140,11140,11140,11140,0
20230808,174400,819768660,11140,11140,11140,11140,0
20230808,174300,819768660,11140,11140,11140,11140,0
20230808,174200,819768660,11140,11140,11140,11140,0
20230808,174100,819768660,11140,11140,11140,11140,0
20230808,174000,819768660,11140,11140,11140,11140,0
20230808,173900,819768660,11140,11140,11140,11140,0
20230808,173800,819768660,11140,11140,11140,11140,0
20230808,173700,819768660,11140,11140,11140,11140,1591
20230808,173600,819768660,11140,11140,11140,11140,0
20230808,173500,819768660,11140,11140,11140,11140,0
20230808,173400,819768660,11140,11140,11140,11140,0
20230808,173300,819768660,11140,11140,11140,11140,0
20230808,173200,819768660,11140,11140,11140,11140,0
20230808,173100,819768660,11140,11140,11140,11140,0
20230808,173000,819768660,11140,11140,11140,11140,0
20230808,172900,819768660,11140,11140,11140,11140,0
20230808,172800,819768660,11140,11140,11140,11140,0
20230808,172700,819768660,11140,11140,11140,11140,0
20230808,172600,819768660,11140,11140,11140,11140,0
20230808,172500,819768660,11140,11140,11140,11140,0
20230808,172400,819768660,11140,11140,11140,11140,0
20230808,172300,819768660,11140,11140,11140,11140,0
20230808,172200,819768660,11140,11140,11140,11140,0
20230808,172100,819768660,11140,11140,11140,11140,0
20230808,172000,819768660,11140,11140,11140,11140,0
20230808,171900,819768660,11140,11140,11140,11140,0
20230808,171800,819768660,11140,11140,11140,11140,0
20230808,171700,819768660,11140,11140,11140,11140,0
20230808,171600,819768660,11140,11140,11140,11140,0
20230808,171500,819768660,11140,11140,11140,11140,0
20230808,171400,819768660,11140,11140,11140,11140,0
20230808,171300,819768660,11140,11140,11140,11140,0
20230808,171200,819768660,11140,11140,11140,11140,0
20230808,171100,819768660,11140,11140,11140,11140,0
20230808,171000,819768660,11140,11140,11140,11140,0
20230808,170900,819768660,11140,11140,11140,11140,0
20230808,170800,819768660,11140,11140,11140,11140,0
20230808,170700,819768660,11140,11140,11140,11140,1591
20230808,170600,819768660,11140,11140,11140,11140,0
20230808,170500,819768660,11140,11140,11140,11140,0
20230808,170400,819768660,11140,11140,11140,11140,0
20230808,170300,819768660,11140,11140,11140,11140,0
20230808,170200,819768660,11140,11140,11140,11140,0
20230808,170100,819768660,11140,11140,11140,11140,0
20230808,170000,819768660,11140,11140,11140,11140,0
20230808,165900,819768660,11140,11140,11140,11140,0
20230808,165800,819768660,11140,11140,11140,11140,0
20230808,165700,819768660,11140,11140,11140,11140,0
20230808,165600,819768660,11140,11140,11140,11140,0
20230808,165500,819768660,11140,11140,11140,11140,0
20230808,165400,819768660,11140,11140,11140,11140,0
20230808,165300,819768660,11140,11140,11140,11140,0
20230808,165200,819768660,11140,11140,11140,11140,0
20230808,165100,819768660,11140,11140,11140,11140,0
20230808,165000,819768660,11140,11140,11140,11140,0
20230808,164900,819768660,11140,11140,11140,11140,0
20230808,164800,819768660,11140,11140,11140,11140,0
20230808,164700,819768660,11140,11140,11140,11140,0
20230808,164600,819768660,11140,11140,11140,11140,0
20230808,164500,819768660,11140,11140,11140,11140,0
20230808,164400,819768660,11140,11140,11140,11140,0
20230808,164300,819768660,11140,11140,11140,11140,0
20230808,164200,819768660,11140,11140,11140,11140,0
20230808,164100,819768660,11140,11140,11140,11140,0
20230808,164000,819768660,11140,11140,11140,11140,0
20230808,163900,819768660,11140,11140,11140,11140,0
20230808,163800,819768660,11140,11140,11140,11140,0
20230808,163700,819768660,11140,11140,11140,11140,1591
20230808,163600,819768660,11140,11140,11140,11140,0
20230808,163500,819768660,11140,11140,11140,11140,0
20230808,163400,819768660,11140,11140,11140,11140,0
20230808,163300,819768660,11140,11140,11140,11140,0
20230808,163200,819768660,11140,11140,11140,11140,0
20230808,163100,819768660,11140,11140,11140,11140,0
20230808,163000,819768660,11140,11140,11140,11140,0
20230808,162900,819768660,11140,11140,11140,11140,0
20230808,162800,819768660,11140,11140,11140,11140,0
20230808,162700,819768660,11140,11140,11140,11140,0
20230808,162600,819768660,11140,11140,11140,11140,0
20230808,162500,819768660,11140,11140,11140,11140,0
20230808,162400,819768660,11140,11140,11140,11140,0
20230808,162300,819768660,11140,11140,11140,11140,0
20230808,162200,819768660,11140,11140,11140,11140,0
20230808,162100,819768660,11140,11140,11140,11140,0
20230808,162000,819768660,11140,11140,11140,11140,0
20230808,161900,819768660,11140,11140,11140,11140,0
20230808,161800,819768660,11140,11140,11140,11140,0
20230808,161700,819768660,11140,11140,11140,11140,0
20230808,161600,819768660,11140,11140,11140,11140,0
20230808,161500,819768660,11140,11140,11140,11140,0
20230808,161400,819768660,11140,11140,11140,11140,0
20230808,161300,819768660,11140,11140,11140,11140,0
20230808,161200,819768660,11140,11140,11140,11140,0
20230808,161100,819768660,11140,11140,11140,11140,0
20230808,161000,819768660,11140,11140,11140,11140,0
20230808,160900,819768660,11140,11140,11140,11140,0
20230808,160800,819768660,11140,11140,11140,11140,0
20230808,160700,819768660,11140,11140,11140,11140,1591
20230808,160600,819768660,11140,11140,11140,11140,0
20230808,160500,819768660,11140,11140,11140,11140,0
20230808,160400,819768660,11140,11140,11140,11140,0
20230808,160300,819768660,11140,11140,11140,11140,0
20230808,160200,819768660,11140,11140,11140,11140,0
20230808,160100,819768660,11140,11140,11140,11140,0
20230808,160000,819768660,11140,11140,11140,11140,0
20230808,155900,819768660,11140,11140,11140,11140,0
20230808,155800,819768660,11140,11140,11140,11140,0
20230808,155700,819768660,11140,11140,11140,11140,0
20230808,155600,819768660,11140,11140,11140,11140,0
20230808,155500,819768660,11140,11140,11140,11140,0
20230808,155400,819768660,11140,11140,11140,11140,0
20230808,155300,819768660,11140,11140,11140,11140,0
20230808,155200,819768660,11140,11140,11140,11140,0
20230808,155100,819768660,11140,11140,11140,11140,0
20230808,155000,819768660,11140,11140,11140,11140,0
20230808,154900,819768660,11140,11140,11140,11140,0
20230808,154800,819768660,11140,11140,11140,11140,0
20230808,154700,819768660,11140,11140,11140,11140,0
20230808,154600,819768660,11140,11140,11140,11140,0
20230808,154500,819768660,11140,11140,11140,11140,0
20230808,154400,819768660,11140,11140,11140,11140,0
20230808,154300,819768660,11140,11140,11140,11140,0
20230808,154200,819768660,11140,11140,11140,11140,0
20230808,154100,819768660,11140,11140,11140,11140,0
20230808,154000,819768660,11140,11140,11140,11140,0
20230808,153900,819768660,11140,11140,11140,11140,0
20230808,153800,819768660,11140,11140,11140,11140,0
20230808,153700,819768660,11140,11140,11140,11140,1591
20230808,153600,819768660,11140,11140,11140,11140,0
20230808,153500,819768660,11140,11140,11140,11140,0
20230808,153400,819768660,11140,11140,11140,11140,0
20230808,153300,819768660,11140,11140,11140,11140,0
20230808,153200,819768660,11140,11140,11140,11140,0
20230808,153100,819768660,11140,11140,11140,11140,0
20230808,153000,819768660,11140,11140,11140,11140,1591
20230808,152900,802044920,11180,11180,11180,11180,0
20230808,152800,802044920,11180,11180,11180,11180,0
20230808,152700,802044920,11180,11180,11180,11180,0
20230808,152600,802044920,11180,11180,11180,11180,0
20230808,152500,802044920,11180,11180,11180,11180,0
20230808,152400,802044920,11180,11180,11180,11180,0
20230808,152300,802044920,11180,11180,11180,11180,0
20230808,152200,802044920,11180,11180,11180,11180,0
20230808,152100,802044920,11180,11180,11180,11180,0
20230808,152000,802044920,11180,11180,11180,11180,0
20230808,151900,802044920,11180,11160,11180,11150,614
20230808,151800,795191650,11130,11130,11130,11130,15
20230808,151700,795024700,11150,11150,11150,11150,187
20230808,151600,792939650,11150,11150,11150,11150,1
20230808,151500,792928500,11120,11120,11120,11120,100
20230808,151400,791816500,11150,11150,11150,11150,0
20230808,151300,791816500,11150,11120,11150,11120,16
20230808,151200,791638550,11150,11150,11150,11150,0
20230808,151100,791638550,11150,11150,11150,11150,136
20230808,151000,790122150,11120,11120,11150,11120,371
20230808,150900,785996600,11120,11140,11140,11120,1540
20230808,150800,768860860,11130,11130,11130,11130,761
20230808,150700,760390930,11140,11150,11150,11140,123
20230808,150600,759020350,11150,11150,11150,11150,0
20230808,150500,759020350,11150,11150,11150,11150,311
20230808,150400,755552700,11150,11140,11150,11140,833
20230808,150300,746272750,11150,11150,11150,11150,319
20230808,150200,742715900,11150,11150,11150,11150,92
20230808,150100,741690100,11150,11150,11150,11150,0
20230808,150000,741690100,11150,11150,11150,11150,70
20230808,145900,740909600,11180,11170,11180,11170,100
20230808,145800,739791630,11190,11190,11190,11190,100
20230808,145700,738672630,11190,11150,11190,11150,35
20230808,145600,738281980,11150,11150,11150,11150,0
20230808,145500,738281980,11150,11150,11150,11150,0
20230808,145400,738281980,11150,11150,11150,11150,3
20230808,145300,738248530,11150,11150,11150,11150,210
20230808,145200,735907030,11150,11150,11190,11150,22
20230808,145100,735661270,11190,11180,11190,11180,6
20230808,145000,735594160,11170,11170,11170,11170,3
20230808,144900,735560650,11150,11150,11150,11150,3
20230808,144800,735527200,11150,11150,11150,11150,0
20230808,144700,735527200,11150,11150,11150,11150,3
20230808,144600,735493750,11180,11180,11180,11180,0
20230808,144500,735493750,11180,11180,11180,11180,110
20230808,144400,734263950,11150,11150,11150,11150,6
20230808,144300,734197050,11150,11150,11150,11150,0
20230808,144200,734197050,11150,11150,11150,11150,43
20230808,144100,733717600,11150,11150,11150,11150,0
20230808,144000,733717600,11150,11150,11150,11150,41
20230808,143900,733260450,11150,11150,11150,11150,2
20230808,143800,733238150,11150,11180,11180,11150,455
20230808,143700,728157240,11180,11180,11180,11180,3
20230808,143600,728123700,11200,11200,11200,11200,1
20230808,143500,728112500,11220,11220,11220,11220,1
20230808,143400,728101280,11180,11180,11180,11170,583
20230808,143300,721583370,11230,11230,11230,11230,0
20230808,143200,721583370,11230,11190,11230,11190,21
20230808,143100,721347660,11190,11190,11190,11190,50
20230808,143000,720788160,11230,11230,11230,11230,37
20230808,142900,720372650,11190,11230,11230,11190,51
20230808,142800,719801610,11230,11230,11230,11230,15
20230808,142700,719633160,11240,11190,11240,11180,51
20230808,142600,719060130,11240,11240,11240,11220,78
20230808,142500,718184130,11240,11230,11240,11230,80
20230808,142400,717285230,11230,11230,11230,11190,48
20230808,142300,716746650,11230,11220,11230,11220,13
20230808,142200,716600690,11230,11180,11230,11180,50
20230808,142100,716039340,11230,11240,11240,11230,15
20230808,142000,715870790,11240,11240,11240,11240,15
20230808,141900,715702190,11170,11230,11230,11170,65
20230808,141800,714973280,11230,11230,11230,11230,15
20230808,141700,714804830,11230,11240,11240,11180,48
20230808,141600,714265480,11230,11180,11230,11180,9
20230808,141500,714164610,11180,11180,11180,11180,0
20230808,141400,714164610,11180,11200,11200,11180,224
20230808,141300,711659130,11210,11210,11210,11210,44
20230808,141200,711165890,11220,11220,11220,11220,8
20230808,141100,711076130,11220,11250,11250,11220,35
20230808,141000,710682470,11220,11220,11220,11220,2
20230808,140900,710660030,11220,11270,11270,11220,84
20230808,140800,709716000,11220,11260,11260,11220,121
20230808,140700,708357530,11270,11270,11270,11270,3
20230808,140600,708323720,11260,11260,11280,11260,84
20230808,140500,707377240,11230,11230,11240,11230,454
20230808,140400,702277110,11230,11270,11270,11230,119
20230808,140300,700938610,11270,11240,11270,11240,46
20230808,140200,700421390,11280,11250,11280,11250,481
20230808,140100,695006760,11240,11240,11250,11240,52
20230808,140000,694421800,11230,11230,11230,11230,3
20230808,135900,694388110,11260,11250,11260,11230,339
20230808,135800,690571540,11260,11250,11260,11250,67
20230808,135700,689817470,11260,11260,11260,11260,1
20230808,135600,689806210,11250,11250,11250,11250,14
20230808,135500,689648710,11250,11250,11250,11250,0
20230808,135400,689648710,11250,11230,11250,11230,4
20230808,135300,689603770,11230,11220,11230,11220,24
20230808,135200,689334270,11220,11220,11220,11220,0
20230808,135100,689334270,11220,11220,11220,11220,6
20230808,135000,689266950,11210,11210,11210,11210,0
20230808,134900,689266950,11210,11210,11210,11210,3
20230808,134800,689233320,11210,11210,11210,11210,2
20230808,134700,689210900,11210,11200,11210,11200,53
20230808,134600,688616800,11200,11190,11200,11190,184
20230808,134500,686556080,11190,11180,11190,11180,100
20230808,134400,685437770,11190,11190,11190,11190,23
20230808,134300,685180400,11190,11200,11200,11190,35
20230808,134200,684788430,11190,11190,11190,11190,0
20230808,134100,684788430,11190,11190,11190,11190,3
20230808,134000,684754860,11190,11190,11190,11190,3
20230808,133900,684721290,11180,11180,11180,11180,3
20230808,133800,684687750,11200,11190,11200,11190,38
20230808,133700,684262520,11180,11180,11180,11180,13
20230808,133600,684117180,11190,11180,11190,11180,4
20230808,133500,684072450,11180,11180,11180,11180,23
20230808,133400,683815310,11140,11140,11140,11140,2
20230808,133300,683793030,11180,11180,11180,11180,0
20230808,133200,683793030,11180,11180,11180,11180,32
20230808,133100,683435270,11140,11140,11140,11140,6
20230808,133000,683368430,11180,11180,11180,11180,31
20230808,132900,683021850,11140,11140,11140,11140,3
20230808,132800,682988430,11140,11140,11140,11140,0
20230808,132700,682988430,11140,11140,11140,11130,13
20230808,132600,682843630,11140,11180,11180,11140,62
20230808,132500,682152590,11180,11180,11180,11180,32
20230808,132400,681794830,11140,11130,11140,11130,5
20230808,132300,681739160,11140,11170,11170,11140,7
20230808,132200,681661000,11170,11170,11170,11170,25
20230808,132100,681381750,11140,11140,11140,11140,2
20230808,132000,681359470,11170,11170,11170,11170,0
20230808,131900,681359470,11170,11170,11170,11170,32
20230808,131800,681002030,11130,11130,11130,11130,3
20230808,131700,680968640,11180,11180,11180,11180,32
20230808,131600,680610880,11130,11120,11130,11120,143
20230808,131500,679019320,11130,11130,11130,11130,0
20230808,131400,679019320,11130,11150,11160,11130,307
20230808,131300,675599490,11150,11150,11150,11150,3
20230808,131200,675566040,11160,11160,11160,11160,1
20230808,131100,675554880,11150,11150,11150,11150,4
20230808,131000,675510280,11160,11160,11160,11160,9
20230808,130900,675409840,11160,11140,11160,11140,10
20230808,130800,675298320,11130,11130,11130,11130,3
20230808,130700,675264930,11130,11130,11130,11130,0
20230808,130600,675264930,11130,11140,11140,11130,84
20230808,130500,674329620,11140,11140,11140,11140,5
20230808,130400,674273920,11140,11140,11140,11140,14
20230808,130300,674117960,11140,11140,11140,11130,24
20230808,130200,673850780,11140,11140,11140,11140,2
20230808,130100,673828500,11130,11130,11130,11130,3
20230808,130000,673795110,11130,11130,11130,11130,11
20230808,125900,673672680,11130,11130,11130,11130,0
20230808,125800,673672680,11130,11130,11130,11130,2
20230808,125700,673650420,11130,11130,11130,11130,59
20230808,125600,672993750,11120,11120,11120,11120,8
20230808,125500,672904790,11130,11150,11160,11130,110
20230808,125400,671678120,11130,11130,11130,11130,90
20230808,125300,670676420,11130,11160,11160,11130,4
20230808,125200,670631870,11120,11120,11120,11120,1
20230808,125100,670620750,11120,11120,11120,11120,3
20230808,125000,670587390,11170,11170,11170,11170,0
20230808,124900,670587390,11170,11170,11170,11170,0
20230808,124800,670587390,11170,11120,11170,11120,86
20230808,124700,669630220,11130,11130,11130,11130,16
20230808,124600,669452140,11130,11130,11130,11130,33
20230808,124500,669084850,11160,11160,11160,11160,1
20230808,124400,669073690,11130,11130,11130,11130,0
20230808,124300,669073690,11130,11130,11130,11130,3
20230808,124200,669040300,11170,11170,11170,11170,1
20230808,124100,669029130,11130,11130,11130,11130,3
20230808,124000,668995740,11170,11170,11170,11170,0
20230808,123900,668995740,11170,11170,11170,11170,0
20230808,123800,668995740,11170,11140,11170,11130,60
20230808,123700,668326610,11150,11150,11150,11150,0
20230808,123600,668326610,11150,11150,11150,11150,30
20230808,123500,667992110,11120,11120,11120,11120,2
20230808,123400,667969870,11120,11120,11120,11120,0
20230808,123300,667969870,11120,11120,11120,11120,3
20230808,123200,667936510,11120,11120,11120,11120,0
20230808,123100,667936510,11120,11120,11120,11120,2
20230808,123000,667914270,11120,11150,11160,11120,5
20230808,122900,667858600,11150,11140,11150,11130,91
20230808,122800,666845680,11140,11150,11150,11140,6
20230808,122700,666778810,11130,11130,11130,11130,0
20230808,122600,666778810,11130,11130,11130,11130,0
20230808,122500,666778810,11130,11130,11130,11130,2
20230808,122400,666756550,11120,11120,11120,11120,0
20230808,122300,666756550,11120,11120,11120,11120,3
20230808,122200,666723190,11120,11120,11120,11120,0
20230808,122100,666723190,11120,11150,11150,11120,230
20230808,122000,664165260,11150,11150,11150,11150,8
20230808,121900,664076060,11150,11150,11150,11140,302
20230808,121800,660711700,11150,11150,11150,11150,4
20230808,121700,660667100,11180,11180,11180,11180,1
20230808,121600,660655920,11180,11180,11180,11180,1
20230808,121500,660644740,11140,11140,11140,11140,3
20230808,121400,660611320,11140,11140,11140,11140,0
20230808,121300,660611320,11140,11140,11140,11140,5
20230808,121200,660555620,11140,11140,11140,11140,0
20230808,121100,660555620,11140,11140,11140,11140,0
20230808,121000,660555620,11140,11140,11140,11140,3
20230808,120900,660522200,11190,11180,11190,11180,4
20230808,120800,660477470,11140,11150,11150,11140,6
20230808,120700,660410600,11150,11200,11200,11150,11
20230808,120600,660287900,11200,11170,11200,11170,20
20230808,120500,660064140,11130,11130,11130,11130,3
20230808,120400,660030750,11190,11170,11190,11170,4
20230808,120300,659986040,11120,11120,11120,11120,115
20230808,120200,658707240,11120,11120,11120,11120,0
20230808,120100,658707240,11120,11120,11120,11120,0
20230808,120000,658707240,11120,11120,11120,11120,3
20230808,115900,658673880,11180,11180,11180,11180,2
20230808,115800,658651520,11120,11130,11130,11120,216
20230808,115700,656248620,11130,11170,11170,11130,800
20230808,115600,647332100,11160,11160,11160,11160,0
20230808,115500,647332100,11160,11160,11160,11160,3
20230808,115400,647298620,11200,11200,11200,11200,0
20230808,115300,647298620,11200,11200,11200,11200,1
20230808,115200,647287420,11160,11190,11200,11160,380
20230808,115100,643031560,11200,11170,11200,11170,15
20230808,115000,642863710,11160,11160,11160,11160,2
20230808,114900,642841390,11160,11160,11160,11160,3
20230808,114800,642807910,11150,11150,11150,11150,0
20230808,114700,642807910,11150,11150,11150,11150,3
20230808,114600,642774460,11170,11170,11170,11170,1
20230808,114500,642763290,11150,11150,11150,11150,5
20230808,114400,642707540,11180,11180,11180,11180,0
20230808,114300,642707540,11180,11170,11180,11170,104
20230808,114200,641544850,11150,11180,11180,11150,103
20230808,114100,640393400,11180,11180,11180,11180,1
20230808,114000,640382220,11150,11150,11150,11150,2
20230808,113900,640359920,11150,11150,11150,11150,0
20230808,113800,640359920,11150,11150,11150,11150,0
20230808,113700,640359920,11150,11180,11190,11150,28
20230808,113600,640046740,11190,11190,11190,11190,0
20230808,113500,640046740,11190,11150,11190,11150,4
20230808,113400,640002100,11190,11190,11190,11190,0
20230808,113300,640002100,11190,11190,11190,11190,3
20230808,113200,639968530,11150,11150,11150,11150,3
20230808,113100,639935080,11200,11190,11200,11190,200
20230808,113000,637696170,11140,11160,11190,11140,203
20230808,112900,635425270,11150,11160,11160,11150,92
20230808,112800,634399440,11130,11130,11130,11130,100
20230808,112700,633286440,11130,11130,11130,11130,3
20230808,112600,633253050,11130,11150,11150,11130,500
20230808,112500,627684310,11140,11140,11140,11140,22
20230808,112400,627439230,11140,11140,11140,11140,13
20230808,112300,627294410,11130,11130,11130,11130,26
20230808,112200,627005030,11130,11130,11130,11130,34
20230808,112100,626626610,11170,11170,11170,11170,0
20230808,112000,626626610,11170,11130,11170,11130,25
20230808,111900,626348180,11180,11150,11180,11130,1289
20230808,111800,611993850,11180,11180,11180,11180,3
20230808,111700,611960310,11180,11150,11180,11150,8
20230808,111600,611871020,11150,11170,11170,11150,49
20230808,111500,611324470,11160,11160,11160,11160,3
20230808,111400,611290990,11160,11160,11160,11160,50
20230808,111300,610732990,11160,11160,11160,11160,155
20230808,111200,609003190,11170,11170,11170,11160,7
20230808,111100,608925030,11170,11170,11170,11170,11
20230808,111000,608802160,11160,11160,11160,11160,3
20230808,110900,608768680,11160,11170,11170,11160,100
20230808,110800,607652560,11170,11170,11170,11170,0
20230808,110700,607652560,11170,11170,11170,11170,20
20230808,110600,607429160,11190,11180,11190,11180,4
20230808,110500,607384430,11200,11150,11200,11150,22
20230808,110400,607138230,11150,11150,11150,11150,67
20230808,110300,606391180,11140,11150,11150,11140,3
20230808,110200,606357750,11150,11150,11150,11140,63
20230808,110100,605655330,11150,11190,11200,11150,99
20230808,110000,604550790,11200,11150,11200,11150,4
20230808,105900,604506110,11140,11140,11140,11130,580
20230808,105800,598044940,11150,11160,11160,11140,1692
20230808,105700,579171050,11200,11170,11200,11160,732
20230808,105600,570997920,11170,11180,11180,11170,100
20230808,105500,569880880,11170,11180,11180,11170,31
20230808,105400,569534570,11170,11190,11190,11170,538
20230808,105300,563521040,11180,11190,11200,11180,140
20230808,105200,561954680,11190,11190,11190,11180,66
20230808,105100,561216210,11190,11190,11190,11190,101
20230808,105000,560086020,11180,11180,11180,11180,453
20230808,104900,555021480,11190,11190,11190,11190,472
20230808,104800,549739800,11200,11200,11200,11200,776
20230808,104700,541048600,11210,11220,11220,11210,220
20230808,104600,538582280,11220,11220,11220,11220,1
20230808,104500,538571060,11220,11230,11230,11220,20
20230808,104400,538346640,11230,11230,11230,11230,50
20230808,104300,537785140,11230,11240,11240,11230,39
20230808,104200,537347030,11230,11230,11230,11230,0
20230808,104100,537347030,11230,11230,11230,11230,2
20230808,104000,537324570,11200,11200,11200,11200,0
20230808,103900,537324570,11200,11230,11230,11200,133
20230808,103800,535833380,11230,11220,11280,11220,120
20230808,103700,534485630,11220,11220,11220,11220,0
20230808,103600,534485630,11220,11230,11230,11220,160
20230808,103500,532690350,11230,11220,11230,11220,118
20230808,103400,531365510,11230,11230,11230,11230,92
20230808,103300,530332350,11230,11220,11230,11220,31
20230808,103200,529984440,11220,11220,11220,11220,390
20230808,103100,525608640,11220,11220,11220,11220,447
20230808,103000,520593300,11220,11220,11220,11220,0
20230808,102900,520593300,11220,11220,11220,11220,525
20230808,102800,514702800,11210,11230,11230,11210,784
20230808,102700,505908350,11230,11240,11240,11230,416
20230808,102600,501236660,11250,11250,11260,11240,2389
20230808,102500,474354970,11250,11250,11250,11250,57
20230808,102400,473713720,11250,11250,11250,11250,1
20230808,102300,473702470,11260,11270,11270,11260,1051
20230808,102200,461866200,11270,11270,11270,11270,125
20230808,102100,460457450,11270,11290,11290,11270,408
20230808,102000,455858890,11290,11300,11300,11290,29
20230808,101900,455531290,11260,11260,11260,11260,1
20230808,101800,455520030,11260,11260,11260,11260,442
20230808,101700,450543110,11260,11260,11260,11260,60
20230808,101600,449867510,11270,11330,11330,11270,90
20230808,101500,448853090,11260,11260,11260,11260,168
20230808,101400,446961410,11240,11260,11260,11240,935
20230808,101300,436444400,11250,11290,11290,11250,3387
20230808,101200,398267410,11290,11300,11300,11290,748
20230808,101100,389816350,11350,11310,11350,11310,101
20230808,101000,388674000,11310,11350,11350,11310,97
20230808,100900,387576400,11350,11350,11350,11350,140
20230808,100800,385987400,11350,11350,11350,11350,1
20230808,100700,385976050,11320,11300,11320,11300,175
20230808,100600,383997330,11300,11300,11300,11300,88
20230808,100500,383002930,11320,11320,11320,11320,1
20230808,100400,382991610,11290,11290,11290,11290,4
20230808,100300,382946450,11290,11290,11290,11290,2
20230808,100200,382923870,11280,11300,11300,11280,1033
20230808,100100,371264670,11320,11350,11350,11310,1337
20230808,100000,356141760,11350,11350,11360,11350,49
20230808,095900,355585590,11350,11360,11360,11350,67
20230808,095800,354824570,11350,11350,11350,11350,146
20230808,095700,353167470,11360,11320,11360,11320,91
20230808,095600,352137310,11360,11360,11360,11360,0
20230808,095500,352137310,11360,11360,11360,11360,0
20230808,095400,352137310,11360,11340,11360,11340,10
20230808,095300,352023770,11360,11360,11360,11360,0
20230808,095200,352023770,11360,11300,11360,11300,86
20230808,095100,351051310,11300,11370,11370,11300,2
20230808,095000,351028640,11300,11360,11370,11300,422
20230808,094900,346232110,11370,11370,11370,11370,0
20230808,094800,346232110,11370,11370,11370,11370,1
20230808,094700,346220740,11290,11370,11380,11290,855
20230808,094600,336503620,11380,11320,11380,11320,268
20230808,094500,333463260,11320,11320,11370,11320,289
20230808,094400,330182580,11320,11270,11320,11270,39
20230808,094300,329743000,11270,11270,11270,11260,452
20230808,094200,324651260,11270,11270,11270,11270,37
20230808,094100,324234270,11260,11280,11280,11260,918
20230808,094000,313887980,11290,11300,11300,11280,908
20230808,093900,303634120,11300,11310,11310,11300,210
20230808,093800,301261100,11300,11300,11300,11300,53
20230808,093700,300662200,11320,11320,11320,11300,1001
20230808,093600,289344340,11320,11320,11330,11320,10
20230808,093500,289231130,11310,11330,11330,11310,308
20230808,093400,285746830,11330,11330,11330,11330,26
20230808,093300,285452250,11320,11320,11320,11320,1
20230808,093200,285440930,11310,11370,11370,11310,29
20230808,093100,285111500,11300,11310,11310,11300,30
20230808,093000,284772490,11370,11340,11370,11340,89
20230808,092900,283762480,11300,11340,11340,11300,619
20230808,092800,276762220,11340,11340,11340,11340,47
20230808,092700,276229240,11350,11350,11350,11340,254
20230808,092600,273348850,11340,11340,11340,11340,64
20230808,092500,272623090,11300,11290,11350,11290,566
20230808,092400,266220270,11350,11310,11350,11310,200
20230808,092300,263958150,11280,11280,11310,11280,45
20230808,092200,263450520,11290,11290,11290,11290,143
20230808,092100,261836050,11310,11310,11310,11280,978
20230808,092000,250786340,11310,11380,11380,11310,509
20230808,091900,245028070,11380,11380,11380,11380,6
20230808,091800,244959790,11320,11310,11380,11310,245
20230808,091700,242188090,11310,11320,11320,11310,480
20230808,091600,236756830,11320,11370,11380,11320,1384
20230808,091500,221030390,11380,11330,11380,11330,289
20230808,091400,217748520,11380,11330,11380,11330,96
20230808,091300,216660240,11330,11340,11340,11330,66
20230808,091200,215912360,11330,11320,11380,11320,239
20230808,091100,213206260,11320,11350,11380,11320,689
20230808,091000,205395500,11380,11340,11380,11340,19
20230808,090900,205179560,11340,11380,11380,11340,266
20230808,090800,202154920,11370,11270,11370,11270,224
20230808,090700,199625960,11280,11300,11300,11270,2901
20230808,090600,166905090,11370,11340,11370,11290,1932
20230808,090500,145044990,11350,11300,11420,11280,1019
20230808,090400,133523720,11300,11380,11450,11300,3945
20230808,090300,88743720,11380,11530,11530,11330,1864
20230808,090200,67454670,11510,11680,11680,11510,2792
20230808,090100,35104610,11680,11610,11680,11600,882
20230808,090000,24849870,11600,11650,11650,11600,1832