KissMeData/041920/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,191300,522481230,5840,5840,5840,5840,2693
20230810,191200,522481230,5840,5840,5840,5840,0
20230810,191100,522481230,5840,5840,5840,5840,0
20230810,191000,522481230,5840,5840,5840,5840,0
20230810,190900,522481230,5840,5840,5840,5840,0
20230810,190800,522481230,5840,5840,5840,5840,0
20230810,190700,522481230,5840,5840,5840,5840,0
20230810,190600,522481230,5840,5840,5840,5840,0
20230810,190500,522481230,5840,5840,5840,5840,0
20230810,190400,522481230,5840,5840,5840,5840,0
20230810,190300,522481230,5840,5840,5840,5840,0
20230810,190200,522481230,5840,5840,5840,5840,0
20230810,190100,522481230,5840,5840,5840,5840,0
20230810,190000,522481230,5840,5840,5840,5840,0
20230810,185900,522481230,5840,5840,5840,5840,0
20230810,185800,522481230,5840,5840,5840,5840,0
20230810,185700,522481230,5840,5840,5840,5840,0
20230810,185600,522481230,5840,5840,5840,5840,0
20230810,185500,522481230,5840,5840,5840,5840,0
20230810,185400,522481230,5840,5840,5840,5840,0
20230810,185300,522481230,5840,5840,5840,5840,0
20230810,185200,522481230,5840,5840,5840,5840,0
20230810,185100,522481230,5840,5840,5840,5840,0
20230810,185000,522481230,5840,5840,5840,5840,0
20230810,184900,522481230,5840,5840,5840,5840,0
20230810,184800,522481230,5840,5840,5840,5840,0
20230810,184700,522481230,5840,5840,5840,5840,0
20230810,184600,522481230,5840,5840,5840,5840,0
20230810,184500,522481230,5840,5840,5840,5840,0
20230810,184400,522481230,5840,5840,5840,5840,0
20230810,184300,522481230,5840,5840,5840,5840,2693
20230810,184200,522481230,5840,5840,5840,5840,0
20230810,184100,522481230,5840,5840,5840,5840,0
20230810,184000,522481230,5840,5840,5840,5840,0
20230810,183900,522481230,5840,5840,5840,5840,0
20230810,183800,522481230,5840,5840,5840,5840,0
20230810,183700,522481230,5840,5840,5840,5840,0
20230810,183600,522481230,5840,5840,5840,5840,0
20230810,183500,522481230,5840,5840,5840,5840,0
20230810,183400,522481230,5840,5840,5840,5840,0
20230810,183300,522481230,5840,5840,5840,5840,0
20230810,183200,522481230,5840,5840,5840,5840,0
20230810,183100,522481230,5840,5840,5840,5840,0
20230810,183000,522481230,5840,5840,5840,5840,0
20230810,182900,522481230,5840,5840,5840,5840,0
20230810,182800,522481230,5840,5840,5840,5840,0
20230810,182700,522481230,5840,5840,5840,5840,0
20230810,182600,522481230,5840,5840,5840,5840,0
20230810,182500,522481230,5840,5840,5840,5840,0
20230810,182400,522481230,5840,5840,5840,5840,0
20230810,182300,522481230,5840,5840,5840,5840,0
20230810,182200,522481230,5840,5840,5840,5840,0
20230810,182100,522481230,5840,5840,5840,5840,0
20230810,182000,522481230,5840,5840,5840,5840,0
20230810,181900,522481230,5840,5840,5840,5840,0
20230810,181800,522481230,5840,5840,5840,5840,0
20230810,181700,522481230,5840,5840,5840,5840,0
20230810,181600,522481230,5840,5840,5840,5840,0
20230810,181500,522481230,5840,5840,5840,5840,0
20230810,181400,522481230,5840,5840,5840,5840,0
20230810,181300,522481230,5840,5840,5840,5840,2693
20230810,181200,522481230,5840,5840,5840,5840,0
20230810,181100,522481230,5840,5840,5840,5840,0
20230810,181000,522481230,5840,5840,5840,5840,0
20230810,180900,522481230,5840,5840,5840,5840,0
20230810,180800,522481230,5840,5840,5840,5840,0
20230810,180700,522481230,5840,5840,5840,5840,0
20230810,180600,522481230,5840,5840,5840,5840,0
20230810,180500,522481230,5840,5840,5840,5840,0
20230810,180400,522481230,5840,5840,5840,5840,0
20230810,180300,522481230,5840,5840,5840,5840,0
20230810,180200,522481230,5840,5840,5840,5840,0
20230810,180100,522481230,5840,5840,5840,5840,0
20230810,180000,522481230,5840,5840,5840,5840,0
20230810,175900,522481230,5840,5840,5840,5840,0
20230810,175800,522481230,5840,5840,5840,5840,0
20230810,175700,522481230,5840,5840,5840,5840,0
20230810,175600,522481230,5840,5840,5840,5840,0
20230810,175500,522481230,5840,5840,5840,5840,0
20230810,175400,522481230,5840,5840,5840,5840,0
20230810,175300,522481230,5840,5840,5840,5840,0
20230810,175200,522481230,5840,5840,5840,5840,0
20230810,175100,522481230,5840,5840,5840,5840,0
20230810,175000,522481230,5840,5840,5840,5840,0
20230810,174900,522481230,5840,5840,5840,5840,0
20230810,174800,522481230,5840,5840,5840,5840,0
20230810,174700,522481230,5840,5840,5840,5840,0
20230810,174600,522481230,5840,5840,5840,5840,0
20230810,174500,522481230,5840,5840,5840,5840,0
20230810,174400,522481230,5840,5840,5840,5840,0
20230810,174300,522481230,5840,5840,5840,5840,2693
20230810,174200,522481230,5840,5840,5840,5840,0
20230810,174100,522481230,5840,5840,5840,5840,0
20230810,174000,522481230,5840,5840,5840,5840,0
20230810,173900,522481230,5840,5840,5840,5840,0
20230810,173800,522481230,5840,5840,5840,5840,0
20230810,173700,522481230,5840,5840,5840,5840,0
20230810,173600,522481230,5840,5840,5840,5840,0
20230810,173500,522481230,5840,5840,5840,5840,0
20230810,173400,522481230,5840,5840,5840,5840,0
20230810,173300,522481230,5840,5840,5840,5840,0
20230810,173200,522481230,5840,5840,5840,5840,0
20230810,173100,522481230,5840,5840,5840,5840,0
20230810,173000,522481230,5840,5840,5840,5840,0
20230810,172900,522481230,5840,5840,5840,5840,0
20230810,172800,522481230,5840,5840,5840,5840,0
20230810,172700,522481230,5840,5840,5840,5840,0
20230810,172600,522481230,5840,5840,5840,5840,0
20230810,172500,522481230,5840,5840,5840,5840,0
20230810,172400,522481230,5840,5840,5840,5840,0
20230810,172300,522481230,5840,5840,5840,5840,0
20230810,172200,522481230,5840,5840,5840,5840,0
20230810,172100,522481230,5840,5840,5840,5840,0
20230810,172000,522481230,5840,5840,5840,5840,0
20230810,171900,522481230,5840,5840,5840,5840,0
20230810,171800,522481230,5840,5840,5840,5840,0
20230810,171700,522481230,5840,5840,5840,5840,0
20230810,171600,522481230,5840,5840,5840,5840,0
20230810,171500,522481230,5840,5840,5840,5840,0
20230810,171400,522481230,5840,5840,5840,5840,0
20230810,171300,522481230,5840,5840,5840,5840,2693
20230810,171200,522481230,5840,5840,5840,5840,0
20230810,171100,522481230,5840,5840,5840,5840,0
20230810,171000,522481230,5840,5840,5840,5840,0
20230810,170900,522481230,5840,5840,5840,5840,0
20230810,170800,522481230,5840,5840,5840,5840,0
20230810,170700,522481230,5840,5840,5840,5840,0
20230810,170600,522481230,5840,5840,5840,5840,0
20230810,170500,522481230,5840,5840,5840,5840,0
20230810,170400,522481230,5840,5840,5840,5840,0
20230810,170300,522481230,5840,5840,5840,5840,0
20230810,170200,522481230,5840,5840,5840,5840,0
20230810,170100,522481230,5840,5840,5840,5840,0
20230810,170000,522481230,5840,5840,5840,5840,0
20230810,165900,522481230,5840,5840,5840,5840,0
20230810,165800,522481230,5840,5840,5840,5840,0
20230810,165700,522481230,5840,5840,5840,5840,0
20230810,165600,522481230,5840,5840,5840,5840,0
20230810,165500,522481230,5840,5840,5840,5840,0
20230810,165400,522481230,5840,5840,5840,5840,0
20230810,165300,522481230,5840,5840,5840,5840,0
20230810,165200,522481230,5840,5840,5840,5840,0
20230810,165100,522481230,5840,5840,5840,5840,0
20230810,165000,522481230,5840,5840,5840,5840,0
20230810,164900,522481230,5840,5840,5840,5840,0
20230810,164800,522481230,5840,5840,5840,5840,0
20230810,164700,522481230,5840,5840,5840,5840,0
20230810,164600,522481230,5840,5840,5840,5840,0
20230810,164500,522481230,5840,5840,5840,5840,0
20230810,164400,522481230,5840,5840,5840,5840,0
20230810,164300,522481230,5840,5840,5840,5840,2693
20230810,164200,522481230,5840,5840,5840,5840,0
20230810,164100,522481230,5840,5840,5840,5840,0
20230810,164000,522481230,5840,5840,5840,5840,0
20230810,163900,522481230,5840,5840,5840,5840,0
20230810,163800,522481230,5840,5840,5840,5840,0
20230810,163700,522481230,5840,5840,5840,5840,0
20230810,163600,522481230,5840,5840,5840,5840,0
20230810,163500,522481230,5840,5840,5840,5840,0
20230810,163400,522481230,5840,5840,5840,5840,0
20230810,163300,522481230,5840,5840,5840,5840,0
20230810,163200,522481230,5840,5840,5840,5840,0
20230810,163100,522481230,5840,5840,5840,5840,0
20230810,163000,522481230,5840,5840,5840,5840,0
20230810,162900,522481230,5840,5840,5840,5840,0
20230810,162800,522481230,5840,5840,5840,5840,0
20230810,162700,522481230,5840,5840,5840,5840,0
20230810,162600,522481230,5840,5840,5840,5840,0
20230810,162500,522481230,5840,5840,5840,5840,0
20230810,162400,522481230,5840,5840,5840,5840,0
20230810,162300,522481230,5840,5840,5840,5840,0
20230810,162200,522481230,5840,5840,5840,5840,0
20230810,162100,522481230,5840,5840,5840,5840,0
20230810,162000,522481230,5840,5840,5840,5840,0
20230810,161900,522481230,5840,5840,5840,5840,0
20230810,161800,522481230,5840,5840,5840,5840,0
20230810,161700,522481230,5840,5840,5840,5840,0
20230810,161600,522481230,5840,5840,5840,5840,0
20230810,161500,522481230,5840,5840,5840,5840,0
20230810,161400,522481230,5840,5840,5840,5840,0
20230810,161300,522481230,5840,5840,5840,5840,2693
20230810,161200,522481230,5840,5840,5840,5840,0
20230810,161100,522481230,5840,5840,5840,5840,0
20230810,161000,522481230,5840,5840,5840,5840,0
20230810,160900,522481230,5840,5840,5840,5840,0
20230810,160800,522481230,5840,5840,5840,5840,0
20230810,160700,522481230,5840,5840,5840,5840,0
20230810,160600,522481230,5840,5840,5840,5840,0
20230810,160500,522481230,5840,5840,5840,5840,0
20230810,160400,522481230,5840,5840,5840,5840,0
20230810,160300,522481230,5840,5840,5840,5840,0
20230810,160200,522481230,5840,5840,5840,5840,0
20230810,160100,522481230,5840,5840,5840,5840,0
20230810,160000,522481230,5840,5840,5840,5840,0
20230810,155900,522481230,5840,5840,5840,5840,0
20230810,155800,522481230,5840,5840,5840,5840,0
20230810,155700,522481230,5840,5840,5840,5840,0
20230810,155600,522481230,5840,5840,5840,5840,0
20230810,155500,522481230,5840,5840,5840,5840,0
20230810,155400,522481230,5840,5840,5840,5840,0
20230810,155300,522481230,5840,5840,5840,5840,0
20230810,155200,522481230,5840,5840,5840,5840,0
20230810,155100,522481230,5840,5840,5840,5840,0
20230810,155000,522481230,5840,5840,5840,5840,0
20230810,154900,522481230,5840,5840,5840,5840,0
20230810,154800,522481230,5840,5840,5840,5840,0
20230810,154700,522481230,5840,5840,5840,5840,0
20230810,154600,522481230,5840,5840,5840,5840,0
20230810,154500,522481230,5840,5840,5840,5840,0
20230810,154400,522481230,5840,5840,5840,5840,0
20230810,154300,522481230,5840,5840,5840,5840,2693
20230810,154200,522481230,5840,5840,5840,5840,0
20230810,154100,522481230,5840,5840,5840,5840,0
20230810,154000,522481230,5840,5840,5840,5840,0
20230810,153900,522481230,5840,5840,5840,5840,0
20230810,153800,522481230,5840,5840,5840,5840,0
20230810,153700,522481230,5840,5840,5840,5840,0
20230810,153600,522481230,5840,5840,5840,5840,0
20230810,153500,522481230,5840,5840,5840,5840,0
20230810,153400,522481230,5840,5840,5840,5840,0
20230810,153300,522481230,5840,5840,5840,5840,0
20230810,153200,522481230,5840,5840,5840,5840,0
20230810,153100,522481230,5840,5840,5840,5840,0
20230810,153000,522481230,5840,5840,5840,5840,2693
20230810,152900,506754110,5870,5870,5870,5870,0
20230810,152800,506754110,5870,5870,5870,5870,0
20230810,152700,506754110,5870,5870,5870,5870,0
20230810,152600,506754110,5870,5870,5870,5870,0
20230810,152500,506754110,5870,5870,5870,5870,0
20230810,152400,506754110,5870,5870,5870,5870,0
20230810,152300,506754110,5870,5870,5870,5870,0
20230810,152200,506754110,5870,5870,5870,5870,0
20230810,152100,506754110,5870,5870,5870,5870,0
20230810,152000,506754110,5870,5870,5870,5870,0
20230810,151900,506754110,5870,5870,5870,5840,466
20230810,151800,504028600,5870,5870,5870,5870,1
20230810,151700,504022730,5860,5860,5860,5860,716
20230810,151600,499826970,5860,5850,5860,5850,5
20230810,151500,499797710,5860,5860,5860,5860,1
20230810,151400,499791850,5840,5840,5840,5840,1
20230810,151300,499786010,5830,5830,5830,5830,0
20230810,151200,499786010,5830,5850,5850,5830,2366
20230810,151100,485963910,5840,5840,5840,5840,0
20230810,151000,485963910,5840,5840,5840,5840,0
20230810,150900,485963910,5840,5840,5840,5840,115
20230810,150800,485292310,5860,5860,5860,5860,0
20230810,150700,485292310,5860,5870,5870,5850,242
20230810,150600,483874840,5870,5870,5870,5870,0
20230810,150500,483874840,5870,5870,5870,5870,0
20230810,150400,483874840,5870,5870,5870,5870,16
20230810,150300,483780920,5870,5870,5870,5870,0
20230810,150200,483780920,5870,5870,5870,5870,462
20230810,150100,481068980,5870,5860,5870,5860,53
20230810,150000,480757880,5870,5870,5870,5870,0
20230810,145900,480757880,5870,5870,5870,5870,0
20230810,145800,480757880,5870,5870,5870,5870,0
20230810,145700,480757880,5870,5870,5870,5870,0
20230810,145600,480757880,5870,5870,5870,5870,0
20230810,145500,480757880,5870,5870,5870,5870,1
20230810,145400,480752010,5870,5850,5870,5850,940
20230810,145300,475245410,5850,5850,5850,5850,1
20230810,145200,475239560,5840,5840,5840,5840,0
20230810,145100,475239560,5840,5840,5840,5840,0
20230810,145000,475239560,5840,5840,5840,5840,200
20230810,144900,474071560,5860,5860,5860,5860,0
20230810,144800,474071560,5860,5860,5860,5860,0
20230810,144700,474071560,5860,5860,5860,5860,0
20230810,144600,474071560,5860,5860,5860,5860,0
20230810,144500,474071560,5860,5850,5860,5840,51
20230810,144400,473773690,5860,5860,5860,5860,0
20230810,144300,473773690,5860,5860,5860,5860,500
20230810,144200,470843690,5860,5860,5860,5860,0
20230810,144100,470843690,5860,5860,5860,5860,1
20230810,144000,470837830,5840,5840,5840,5840,0
20230810,143900,470837830,5840,5840,5840,5840,0
20230810,143800,470837830,5840,5840,5840,5840,0
20230810,143700,470837830,5840,5840,5840,5840,0
20230810,143600,470837830,5840,5840,5840,5840,0
20230810,143500,470837830,5840,5840,5840,5840,0
20230810,143400,470837830,5840,5840,5840,5840,665
20230810,143300,466954230,5850,5850,5850,5850,0
20230810,143200,466954230,5850,5860,5860,5850,778
20230810,143100,462402590,5860,5860,5860,5860,1398
20230810,143000,454210310,5860,5860,5860,5860,0
20230810,142900,454210310,5860,5860,5860,5860,500
20230810,142800,451280310,5860,5860,5860,5860,0
20230810,142700,451280310,5860,5860,5860,5860,0
20230810,142600,451280310,5860,5860,5860,5860,0
20230810,142500,451280310,5860,5860,5860,5860,683
20230810,142400,447277930,5850,5850,5850,5850,0
20230810,142300,447277930,5850,5860,5860,5850,419
20230810,142200,444822780,5860,5860,5860,5860,97
20230810,142100,444254360,5870,5870,5870,5870,0
20230810,142000,444254360,5870,5870,5870,5870,100
20230810,141900,443667360,5870,5870,5870,5870,556
20230810,141800,440403640,5880,5880,5880,5880,0
20230810,141700,440403640,5880,5870,5880,5870,21
20230810,141600,440280360,5870,5870,5870,5870,500
20230810,141500,437345360,5870,5870,5870,5850,203
20230810,141400,436153790,5870,5870,5870,5870,0
20230810,141300,436153790,5870,5870,5870,5870,0
20230810,141200,436153790,5870,5870,5870,5870,0
20230810,141100,436153790,5870,5870,5870,5870,0
20230810,141000,436153790,5870,5870,5870,5870,341
20230810,140900,434152120,5860,5860,5860,5860,10
20230810,140800,434093520,5870,5870,5870,5870,0
20230810,140700,434093520,5870,5870,5870,5870,4
20230810,140600,434070040,5860,5860,5860,5860,0
20230810,140500,434070040,5860,5860,5860,5860,0
20230810,140400,434070040,5860,5860,5860,5860,200
20230810,140300,432898040,5840,5840,5840,5840,0
20230810,140200,432898040,5840,5840,5840,5840,0
20230810,140100,432898040,5840,5840,5840,5840,0
20230810,140000,432898040,5840,5840,5840,5840,3
20230810,135900,432880520,5830,5830,5830,5830,0
20230810,135800,432880520,5830,5830,5830,5830,0
20230810,135700,432880520,5830,5830,5830,5830,2
20230810,135600,432868860,5830,5830,5830,5830,0
20230810,135500,432868860,5830,5850,5850,5830,2088
20230810,135400,420689580,5860,5850,5860,5850,2
20230810,135300,420677870,5850,5850,5850,5850,0
20230810,135200,420677870,5850,5850,5850,5850,0
20230810,135100,420677870,5850,5850,5850,5850,0
20230810,135000,420677870,5850,5850,5850,5850,11
20230810,134900,420613520,5850,5860,5860,5850,2019
20230810,134800,408800270,5860,5860,5860,5860,2
20230810,134700,408788550,5880,5880,5880,5880,0
20230810,134600,408788550,5880,5880,5880,5880,0
20230810,134500,408788550,5880,5880,5880,5880,0
20230810,134400,408788550,5880,5880,5880,5880,0
20230810,134300,408788550,5880,5880,5880,5880,0
20230810,134200,408788550,5880,5880,5880,5880,0
20230810,134100,408788550,5880,5880,5880,5880,0
20230810,134000,408788550,5880,5880,5880,5880,10
20230810,133900,408729750,5880,5880,5880,5880,0
20230810,133800,408729750,5880,5880,5880,5880,0
20230810,133700,408729750,5880,5880,5880,5880,0
20230810,133600,408729750,5880,5880,5880,5880,0
20230810,133500,408729750,5880,5880,5880,5880,40
20230810,133400,408494550,5880,5880,5880,5880,0
20230810,133300,408494550,5880,5880,5880,5880,1
20230810,133200,408488670,5870,5870,5870,5870,142
20230810,133100,407655130,5870,5870,5870,5870,0
20230810,133000,407655130,5870,5870,5870,5870,0
20230810,132900,407655130,5870,5870,5870,5870,2
20230810,132800,407643390,5860,5860,5860,5860,0
20230810,132700,407643390,5860,5860,5860,5860,0
20230810,132600,407643390,5860,5860,5860,5860,0
20230810,132500,407643390,5860,5860,5860,5860,0
20230810,132400,407643390,5860,5860,5860,5860,0
20230810,132300,407643390,5860,5860,5860,5860,3
20230810,132200,407625810,5860,5860,5860,5860,103
20230810,132100,407022230,5870,5870,5870,5870,0
20230810,132000,407022230,5870,5870,5870,5870,0
20230810,131900,407022230,5870,5870,5870,5870,27
20230810,131800,406863740,5870,5870,5870,5870,50
20230810,131700,406570240,5870,5870,5870,5870,20
20230810,131600,406452840,5860,5860,5860,5860,100
20230810,131500,405866840,5860,5860,5860,5860,0
20230810,131400,405866840,5860,5860,5860,5860,102
20230810,131300,405269120,5860,5860,5860,5860,0
20230810,131200,405269120,5860,5860,5860,5860,0
20230810,131100,405269120,5860,5860,5860,5860,0
20230810,131000,405269120,5860,5860,5860,5860,0
20230810,130900,405269120,5860,5860,5860,5860,0
20230810,130800,405269120,5860,5860,5860,5860,0
20230810,130700,405269120,5860,5860,5860,5860,109
20230810,130600,404630380,5860,5860,5860,5860,35
20230810,130500,404425280,5860,5860,5860,5860,0
20230810,130400,404425280,5860,5860,5860,5860,8
20230810,130300,404378400,5860,5860,5860,5860,0
20230810,130200,404378400,5860,5860,5860,5860,0
20230810,130100,404378400,5860,5850,5860,5840,1546
20230810,130000,395341790,5850,5850,5850,5850,3
20230810,125900,395324240,5860,5860,5860,5860,200
20230810,125800,394152240,5860,5860,5860,5860,500
20230810,125700,391222240,5860,5860,5860,5860,0
20230810,125600,391222240,5860,5860,5860,5860,13
20230810,125500,391146060,5880,5880,5880,5880,0
20230810,125400,391146060,5880,5880,5880,5880,1
20230810,125300,391140180,5860,5860,5860,5860,0
20230810,125200,391140180,5860,5860,5860,5860,88
20230810,125100,390624500,5880,5880,5880,5880,0
20230810,125000,390624500,5880,5880,5880,5880,0
20230810,124900,390624500,5880,5880,5880,5880,0
20230810,124800,390624500,5880,5850,5880,5840,2490
20230810,124700,376077790,5880,5880,5880,5880,0
20230810,124600,376077790,5880,5880,5880,5880,0
20230810,124500,376077790,5880,5880,5880,5880,1
20230810,124400,376071910,5840,5850,5850,5840,107
20230810,124300,375446030,5870,5870,5870,5870,0
20230810,124200,375446030,5870,5870,5870,5870,0
20230810,124100,375446030,5870,5870,5870,5870,0
20230810,124000,375446030,5870,5870,5870,5870,0
20230810,123900,375446030,5870,5860,5870,5850,2292
20230810,123800,362027990,5860,5860,5860,5860,0
20230810,123700,362027990,5860,5860,5860,5860,500
20230810,123600,359097990,5880,5880,5880,5880,7
20230810,123500,359056830,5860,5870,5870,5860,9
20230810,123400,359004010,5870,5880,5880,5870,50
20230810,123300,358710130,5880,5880,5880,5870,16
20230810,123200,358616150,5870,5870,5870,5870,9
20230810,123100,358563320,5870,5870,5870,5870,0
20230810,123000,358563320,5870,5870,5870,5870,0
20230810,122900,358563320,5870,5870,5870,5870,1
20230810,122800,358557450,5850,5850,5850,5850,0
20230810,122700,358557450,5850,5850,5850,5850,0
20230810,122600,358557450,5850,5850,5850,5850,280
20230810,122500,356919450,5880,5880,5880,5880,7
20230810,122400,356878290,5880,5880,5880,5880,0
20230810,122300,356878290,5880,5870,5880,5870,212
20230810,122200,355632350,5870,5870,5870,5870,0
20230810,122100,355632350,5870,5870,5870,5870,0
20230810,122000,355632350,5870,5870,5870,5870,1
20230810,121900,355626480,5860,5860,5860,5860,607
20230810,121800,352069460,5860,5860,5860,5860,0
20230810,121700,352069460,5860,5860,5860,5860,2
20230810,121600,352057740,5850,5850,5850,5850,2
20230810,121500,352046040,5850,5850,5850,5850,0
20230810,121400,352046040,5850,5850,5850,5850,1
20230810,121300,352040190,5860,5860,5860,5860,0
20230810,121200,352040190,5860,5860,5860,5860,0
20230810,121100,352040190,5860,5860,5860,5860,0
20230810,121000,352040190,5860,5860,5860,5860,0
20230810,120900,352040190,5860,5860,5860,5860,2
20230810,120800,352028470,5860,5860,5860,5860,0
20230810,120700,352028470,5860,5860,5860,5860,24
20230810,120600,351887830,5860,5860,5860,5860,0
20230810,120500,351887830,5860,5860,5860,5860,50
20230810,120400,351594830,5870,5870,5870,5870,0
20230810,120300,351594830,5870,5870,5870,5870,0
20230810,120200,351594830,5870,5870,5870,5870,0
20230810,120100,351594830,5870,5870,5870,5870,20
20230810,120000,351477430,5880,5880,5880,5880,0
20230810,115900,351477430,5880,5880,5880,5880,26
20230810,115800,351324550,5880,5880,5880,5880,302
20230810,115700,349548790,5870,5870,5870,5870,49
20230810,115600,349261160,5860,5860,5860,5860,0
20230810,115500,349261160,5860,5860,5860,5860,0
20230810,115400,349261160,5860,5860,5860,5860,0
20230810,115300,349261160,5860,5860,5860,5860,0
20230810,115200,349261160,5860,5860,5860,5860,0
20230810,115100,349261160,5860,5860,5860,5860,100
20230810,115000,348675160,5860,5860,5860,5860,22
20230810,114900,348546240,5860,5860,5860,5860,478
20230810,114800,345745160,5870,5870,5870,5870,1
20230810,114700,345739290,5870,5870,5870,5870,117
20230810,114600,345052500,5870,5870,5870,5870,90
20230810,114500,344524200,5870,5860,5870,5860,180
20230810,114400,343467650,5860,5860,5860,5860,0
20230810,114300,343467650,5860,5860,5860,5860,17
20230810,114200,343368030,5860,5860,5860,5860,20
20230810,114100,343250830,5860,5860,5860,5860,0
20230810,114000,343250830,5860,5860,5860,5860,163
20230810,113900,342295650,5870,5870,5870,5870,0
20230810,113800,342295650,5870,5860,5870,5860,83
20230810,113700,341808940,5860,5870,5870,5860,51
20230810,113600,341510070,5870,5870,5870,5870,30
20230810,113500,341333970,5870,5870,5870,5870,0
20230810,113400,341333970,5870,5870,5870,5870,5
20230810,113300,341304620,5870,5870,5870,5870,62
20230810,113200,340940680,5870,5870,5870,5870,1000
20230810,113100,335070680,5870,5870,5870,5870,0
20230810,113000,335070680,5870,5870,5870,5870,366
20230810,112900,332922260,5870,5870,5870,5870,85
20230810,112800,332423310,5870,5860,5870,5860,101
20230810,112700,331830940,5870,5870,5870,5870,0
20230810,112600,331830940,5870,5870,5870,5870,0
20230810,112500,331830940,5870,5870,5870,5870,0
20230810,112400,331830940,5870,5860,5870,5860,2
20230810,112300,331819210,5850,5850,5850,5850,0
20230810,112200,331819210,5850,5850,5850,5850,0
20230810,112100,331819210,5850,5860,5860,5850,599
20230810,112000,328314720,5860,5860,5860,5860,166
20230810,111900,327341960,5850,5840,5850,5840,522
20230810,111800,324289380,5840,5840,5840,5840,0
20230810,111700,324289380,5840,5830,5840,5830,119
20230810,111600,323594480,5830,5830,5830,5830,0
20230810,111500,323594480,5830,5830,5830,5830,94
20230810,111400,323046460,5830,5830,5830,5830,0
20230810,111300,323046460,5830,5820,5840,5820,268
20230810,111200,321484510,5830,5830,5830,5830,1
20230810,111100,321478680,5800,5800,5800,5800,0
20230810,111000,321478680,5800,5800,5800,5800,13
20230810,110900,321403280,5800,5800,5800,5800,0
20230810,110800,321403280,5800,5800,5800,5800,0
20230810,110700,321403280,5800,5830,5830,5800,2
20230810,110600,321391650,5800,5800,5800,5800,2
20230810,110500,321380050,5830,5830,5830,5830,1
20230810,110400,321374220,5850,5850,5850,5850,0
20230810,110300,321374220,5850,5840,5850,5780,7017
20230810,110200,280712270,5830,5830,5830,5830,0
20230810,110100,280712270,5830,5830,5830,5830,0
20230810,110000,280712270,5830,5840,5850,5830,13
20230810,105900,280636450,5840,5840,5840,5840,0
20230810,105800,280636450,5840,5840,5840,5840,0
20230810,105700,280636450,5840,5840,5840,5840,0
20230810,105600,280636450,5840,5840,5840,5840,0
20230810,105500,280636450,5840,5840,5840,5840,1
20230810,105400,280630610,5830,5830,5830,5830,812
20230810,105300,275896650,5830,5830,5830,5830,0
20230810,105200,275896650,5830,5830,5830,5830,0
20230810,105100,275896650,5830,5830,5830,5830,0
20230810,105000,275896650,5830,5830,5830,5830,0
20230810,104900,275896650,5830,5830,5830,5830,0
20230810,104800,275896650,5830,5830,5830,5830,0
20230810,104700,275896650,5830,5830,5830,5830,0
20230810,104600,275896650,5830,5830,5830,5830,0
20230810,104500,275896650,5830,5830,5830,5830,0
20230810,104400,275896650,5830,5830,5830,5830,0
20230810,104300,275896650,5830,5830,5830,5830,0
20230810,104200,275896650,5830,5830,5830,5830,1
20230810,104100,275890820,5830,5830,5830,5830,0
20230810,104000,275890820,5830,5830,5830,5830,0
20230810,103900,275890820,5830,5830,5830,5830,13
20230810,103800,275815030,5830,5830,5830,5830,0
20230810,103700,275815030,5830,5830,5830,5830,550
20230810,103600,272608530,5840,5840,5840,5840,1
20230810,103500,272602690,5840,5840,5840,5840,22
20230810,103400,272474210,5840,5840,5840,5840,232
20230810,103300,271119330,5850,5850,5850,5850,0
20230810,103200,271119330,5850,5850,5850,5850,0
20230810,103100,271119330,5850,5850,5850,5850,0
20230810,103000,271119330,5850,5850,5850,5850,2
20230810,102900,271107630,5850,5850,5850,5850,1
20230810,102800,271101780,5850,5840,5850,5840,172
20230810,102700,270097290,5840,5840,5840,5840,103
20230810,102600,269495770,5850,5840,5850,5840,19
20230810,102500,269384670,5840,5840,5840,5840,0
20230810,102400,269384670,5840,5840,5840,5840,0
20230810,102300,269384670,5840,5840,5840,5840,100
20230810,102200,268800670,5820,5820,5820,5820,0
20230810,102100,268800670,5820,5820,5820,5820,173
20230810,102000,267793810,5820,5820,5820,5820,0
20230810,101900,267793810,5820,5820,5820,5820,9
20230810,101800,267741430,5820,5820,5820,5820,1
20230810,101700,267735610,5810,5810,5820,5810,261
20230810,101600,266219000,5810,5810,5810,5810,2
20230810,101500,266207380,5800,5810,5810,5800,617
20230810,101400,262628330,5800,5800,5800,5800,19
20230810,101300,262518130,5800,5800,5800,5800,0
20230810,101200,262518130,5800,5800,5800,5800,0
20230810,101100,262518130,5800,5800,5800,5800,1463
20230810,101000,254032730,5800,5800,5800,5800,0
20230810,100900,254032730,5800,5800,5800,5800,200
20230810,100800,252872730,5840,5820,5840,5820,762
20230810,100700,248437870,5820,5820,5820,5820,139
20230810,100600,247628890,5830,5830,5830,5830,150
20230810,100500,246754390,5840,5840,5840,5840,0
20230810,100400,246754390,5840,5840,5840,5840,3
20230810,100300,246736870,5840,5850,5850,5840,100
20230810,100200,246152590,5850,5830,5850,5830,1522
20230810,100100,237259890,5820,5830,5830,5820,550
20230810,100000,234054390,5830,5840,5840,5830,495
20230810,095900,231163630,5820,5820,5820,5820,97
20230810,095800,230599090,5820,5830,5830,5820,953
20230810,095700,225050820,5840,5840,5840,5840,0
20230810,095600,225050820,5840,5840,5840,5830,35
20230810,095500,224846750,5840,5840,5840,5840,0
20230810,095400,224846750,5840,5840,5840,5840,3
20230810,095300,224829230,5840,5840,5840,5840,5
20230810,095200,224800030,5840,5830,5840,5830,130
20230810,095100,224041130,5830,5820,5830,5820,214
20230810,095000,222794630,5820,5800,5820,5800,1921
20230810,094900,211634930,5790,5790,5790,5790,1252
20230810,094800,204385850,5790,5780,5790,5780,1876
20230810,094700,193529820,5780,5790,5790,5770,2952
20230810,094600,176456380,5790,5800,5800,5790,3555
20230810,094500,155870930,5790,5800,5800,5790,480
20230810,094400,153087680,5800,5820,5820,5800,1601
20230810,094300,143795540,5820,5860,5860,5820,6901
20230810,094200,103582110,5860,5860,5860,5860,0
20230810,094100,103582110,5860,5860,5860,5860,0
20230810,094000,103582110,5860,5860,5860,5860,36
20230810,093900,103371150,5860,5860,5860,5860,8
20230810,093800,103324270,5880,5880,5880,5880,0
20230810,093700,103324270,5880,5880,5880,5880,10
20230810,093600,103265470,5880,5880,5880,5880,1
20230810,093500,103259590,5880,5880,5880,5880,0
20230810,093400,103259590,5880,5870,5880,5840,2708
20230810,093300,87397220,5870,5870,5870,5870,116
20230810,093200,86716300,5870,5870,5870,5870,0
20230810,093100,86716300,5870,5870,5870,5870,1
20230810,093000,86710430,5870,5860,5870,5860,18
20230810,092900,86604880,5870,5870,5870,5870,0
20230810,092800,86604880,5870,5870,5870,5870,0
20230810,092700,86604880,5870,5870,5870,5870,0
20230810,092600,86604880,5870,5870,5870,5870,3
20230810,092500,86587270,5850,5850,5850,5850,314
20230810,092400,84750370,5850,5850,5850,5850,0
20230810,092300,84750370,5850,5850,5850,5850,0
20230810,092200,84750370,5850,5870,5870,5850,1060
20230810,092100,78543360,5880,5880,5880,5880,0
20230810,092000,78543360,5880,5880,5880,5880,15
20230810,091900,78455160,5880,5880,5880,5880,5
20230810,091800,78425760,5880,5880,5880,5880,249
20230810,091700,76961640,5880,5870,5880,5870,31
20230810,091600,76779660,5870,5860,5870,5860,668
20230810,091500,72865170,5870,5870,5870,5870,0
20230810,091400,72865170,5870,5870,5870,5870,195
20230810,091300,71720520,5870,5880,5880,5870,250
20230810,091200,70250620,5890,5890,5890,5890,502
20230810,091100,67293840,5900,5910,5910,5900,1213
20230810,091000,60136800,5940,5940,5940,5940,36
20230810,090900,59922960,5940,5940,5940,5900,491
20230810,090800,57024610,5900,5940,5940,5900,571
20230810,090700,53639680,5950,5940,5950,5930,114
20230810,090600,52962540,5910,5930,5930,5900,1853
20230810,090500,41982710,5920,5900,5920,5900,1263
20230810,090400,34529630,5900,5880,5900,5880,534
20230810,090300,31380090,5900,5890,5900,5890,130
20230810,090200,30613210,5850,5860,5900,5850,1886
20230810,090100,19497030,5840,5840,5840,5840,1248
20230810,090000,12208710,5840,5900,5900,5840,2083