KissMeData/024740/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,190200,754631740,2435,2435,2435,2435,7056
20230811,190100,754631740,2435,2435,2435,2435,0
20230811,190000,754631740,2435,2435,2435,2435,0
20230811,185900,754631740,2435,2435,2435,2435,0
20230811,185800,754631740,2435,2435,2435,2435,0
20230811,185700,754631740,2435,2435,2435,2435,0
20230811,185600,754631740,2435,2435,2435,2435,0
20230811,185500,754631740,2435,2435,2435,2435,0
20230811,185400,754631740,2435,2435,2435,2435,0
20230811,185300,754631740,2435,2435,2435,2435,0
20230811,185200,754631740,2435,2435,2435,2435,0
20230811,185100,754631740,2435,2435,2435,2435,0
20230811,185000,754631740,2435,2435,2435,2435,0
20230811,184900,754631740,2435,2435,2435,2435,0
20230811,184800,754631740,2435,2435,2435,2435,0
20230811,184700,754631740,2435,2435,2435,2435,0
20230811,184600,754631740,2435,2435,2435,2435,0
20230811,184500,754631740,2435,2435,2435,2435,0
20230811,184400,754631740,2435,2435,2435,2435,0
20230811,184300,754631740,2435,2435,2435,2435,0
20230811,184200,754631740,2435,2435,2435,2435,0
20230811,184100,754631740,2435,2435,2435,2435,0
20230811,184000,754631740,2435,2435,2435,2435,0
20230811,183900,754631740,2435,2435,2435,2435,0
20230811,183800,754631740,2435,2435,2435,2435,0
20230811,183700,754631740,2435,2435,2435,2435,0
20230811,183600,754631740,2435,2435,2435,2435,0
20230811,183500,754631740,2435,2435,2435,2435,0
20230811,183400,754631740,2435,2435,2435,2435,0
20230811,183300,754631740,2435,2435,2435,2435,0
20230811,183200,754631740,2435,2435,2435,2435,7056
20230811,183100,754631740,2435,2435,2435,2435,0
20230811,183000,754631740,2435,2435,2435,2435,0
20230811,182900,754631740,2435,2435,2435,2435,0
20230811,182800,754631740,2435,2435,2435,2435,0
20230811,182700,754631740,2435,2435,2435,2435,0
20230811,182600,754631740,2435,2435,2435,2435,0
20230811,182500,754631740,2435,2435,2435,2435,0
20230811,182400,754631740,2435,2435,2435,2435,0
20230811,182300,754631740,2435,2435,2435,2435,0
20230811,182200,754631740,2435,2435,2435,2435,0
20230811,182100,754631740,2435,2435,2435,2435,0
20230811,182000,754631740,2435,2435,2435,2435,0
20230811,181900,754631740,2435,2435,2435,2435,0
20230811,181800,754631740,2435,2435,2435,2435,0
20230811,181700,754631740,2435,2435,2435,2435,0
20230811,181600,754631740,2435,2435,2435,2435,0
20230811,181500,754631740,2435,2435,2435,2435,0
20230811,181400,754631740,2435,2435,2435,2435,0
20230811,181300,754631740,2435,2435,2435,2435,0
20230811,181200,754631740,2435,2435,2435,2435,0
20230811,181100,754631740,2435,2435,2435,2435,0
20230811,181000,754631740,2435,2435,2435,2435,0
20230811,180900,754631740,2435,2435,2435,2435,0
20230811,180800,754631740,2435,2435,2435,2435,0
20230811,180700,754631740,2435,2435,2435,2435,0
20230811,180600,754631740,2435,2435,2435,2435,0
20230811,180500,754631740,2435,2435,2435,2435,0
20230811,180400,754631740,2435,2435,2435,2435,0
20230811,180300,754631740,2435,2435,2435,2435,0
20230811,180200,754631740,2435,2435,2435,2435,7056
20230811,180100,754631740,2435,2435,2435,2435,0
20230811,180000,754631740,2435,2435,2435,2435,0
20230811,175900,754631740,2435,2435,2435,2435,0
20230811,175800,754631740,2435,2435,2435,2435,0
20230811,175700,754631740,2435,2435,2435,2435,0
20230811,175600,754631740,2435,2435,2435,2435,0
20230811,175500,754631740,2435,2435,2435,2435,0
20230811,175400,754631740,2435,2435,2435,2435,0
20230811,175300,754631740,2435,2435,2435,2435,0
20230811,175200,754631740,2435,2435,2435,2435,0
20230811,175100,754631740,2435,2435,2435,2435,0
20230811,175000,754631740,2435,2435,2435,2435,0
20230811,174900,754631740,2435,2435,2435,2435,0
20230811,174800,754631740,2435,2435,2435,2435,0
20230811,174700,754631740,2435,2435,2435,2435,0
20230811,174600,754631740,2435,2435,2435,2435,0
20230811,174500,754631740,2435,2435,2435,2435,0
20230811,174400,754631740,2435,2435,2435,2435,0
20230811,174300,754631740,2435,2435,2435,2435,0
20230811,174200,754631740,2435,2435,2435,2435,0
20230811,174100,754631740,2435,2435,2435,2435,0
20230811,174000,754631740,2435,2435,2435,2435,0
20230811,173900,754631740,2435,2435,2435,2435,0
20230811,173800,754631740,2435,2435,2435,2435,0
20230811,173700,754631740,2435,2435,2435,2435,0
20230811,173600,754631740,2435,2435,2435,2435,0
20230811,173500,754631740,2435,2435,2435,2435,0
20230811,173400,754631740,2435,2435,2435,2435,0
20230811,173300,754631740,2435,2435,2435,2435,0
20230811,173200,754631740,2435,2435,2435,2435,7056
20230811,173100,754631740,2435,2435,2435,2435,0
20230811,173000,754631740,2435,2435,2435,2435,0
20230811,172900,754631740,2435,2435,2435,2435,0
20230811,172800,754631740,2435,2435,2435,2435,0
20230811,172700,754631740,2435,2435,2435,2435,0
20230811,172600,754631740,2435,2435,2435,2435,0
20230811,172500,754631740,2435,2435,2435,2435,0
20230811,172400,754631740,2435,2435,2435,2435,0
20230811,172300,754631740,2435,2435,2435,2435,0
20230811,172200,754631740,2435,2435,2435,2435,0
20230811,172100,754631740,2435,2435,2435,2435,0
20230811,172000,754631740,2435,2435,2435,2435,0
20230811,171900,754631740,2435,2435,2435,2435,0
20230811,171800,754631740,2435,2435,2435,2435,0
20230811,171700,754631740,2435,2435,2435,2435,0
20230811,171600,754631740,2435,2435,2435,2435,0
20230811,171500,754631740,2435,2435,2435,2435,0
20230811,171400,754631740,2435,2435,2435,2435,0
20230811,171300,754631740,2435,2435,2435,2435,0
20230811,171200,754631740,2435,2435,2435,2435,0
20230811,171100,754631740,2435,2435,2435,2435,0
20230811,171000,754631740,2435,2435,2435,2435,0
20230811,170900,754631740,2435,2435,2435,2435,0
20230811,170800,754631740,2435,2435,2435,2435,0
20230811,170700,754631740,2435,2435,2435,2435,0
20230811,170600,754631740,2435,2435,2435,2435,0
20230811,170500,754631740,2435,2435,2435,2435,0
20230811,170400,754631740,2435,2435,2435,2435,0
20230811,170300,754631740,2435,2435,2435,2435,0
20230811,170200,754631740,2435,2435,2435,2435,7056
20230811,170100,754631740,2435,2435,2435,2435,0
20230811,170000,754631740,2435,2435,2435,2435,0
20230811,165900,754631740,2435,2435,2435,2435,0
20230811,165800,754631740,2435,2435,2435,2435,0
20230811,165700,754631740,2435,2435,2435,2435,0
20230811,165600,754631740,2435,2435,2435,2435,0
20230811,165500,754631740,2435,2435,2435,2435,0
20230811,165400,754631740,2435,2435,2435,2435,0
20230811,165300,754631740,2435,2435,2435,2435,0
20230811,165200,754631740,2435,2435,2435,2435,0
20230811,165100,754631740,2435,2435,2435,2435,0
20230811,165000,754631740,2435,2435,2435,2435,0
20230811,164900,754631740,2435,2435,2435,2435,0
20230811,164800,754631740,2435,2435,2435,2435,0
20230811,164700,754631740,2435,2435,2435,2435,0
20230811,164600,754631740,2435,2435,2435,2435,0
20230811,164500,754631740,2435,2435,2435,2435,0
20230811,164400,754631740,2435,2435,2435,2435,0
20230811,164300,754631740,2435,2435,2435,2435,0
20230811,164200,754631740,2435,2435,2435,2435,0
20230811,164100,754631740,2435,2435,2435,2435,0
20230811,164000,754631740,2435,2435,2435,2435,0
20230811,163900,754631740,2435,2435,2435,2435,0
20230811,163800,754631740,2435,2435,2435,2435,0
20230811,163700,754631740,2435,2435,2435,2435,0
20230811,163600,754631740,2435,2435,2435,2435,0
20230811,163500,754631740,2435,2435,2435,2435,0
20230811,163400,754631740,2435,2435,2435,2435,0
20230811,163300,754631740,2435,2435,2435,2435,0
20230811,163200,754631740,2435,2435,2435,2435,7056
20230811,163100,754631740,2435,2435,2435,2435,0
20230811,163000,754631740,2435,2435,2435,2435,0
20230811,162900,754631740,2435,2435,2435,2435,0
20230811,162800,754631740,2435,2435,2435,2435,0
20230811,162700,754631740,2435,2435,2435,2435,0
20230811,162600,754631740,2435,2435,2435,2435,0
20230811,162500,754631740,2435,2435,2435,2435,0
20230811,162400,754631740,2435,2435,2435,2435,0
20230811,162300,754631740,2435,2435,2435,2435,0
20230811,162200,754631740,2435,2435,2435,2435,0
20230811,162100,754631740,2435,2435,2435,2435,0
20230811,162000,754631740,2435,2435,2435,2435,0
20230811,161900,754631740,2435,2435,2435,2435,0
20230811,161800,754631740,2435,2435,2435,2435,0
20230811,161700,754631740,2435,2435,2435,2435,0
20230811,161600,754631740,2435,2435,2435,2435,0
20230811,161500,754631740,2435,2435,2435,2435,0
20230811,161400,754631740,2435,2435,2435,2435,0
20230811,161300,754631740,2435,2435,2435,2435,0
20230811,161200,754631740,2435,2435,2435,2435,0
20230811,161100,754631740,2435,2435,2435,2435,0
20230811,161000,754631740,2435,2435,2435,2435,0
20230811,160900,754631740,2435,2435,2435,2435,0
20230811,160800,754631740,2435,2435,2435,2435,0
20230811,160700,754631740,2435,2435,2435,2435,0
20230811,160600,754631740,2435,2435,2435,2435,0
20230811,160500,754631740,2435,2435,2435,2435,0
20230811,160400,754631740,2435,2435,2435,2435,0
20230811,160300,754631740,2435,2435,2435,2435,0
20230811,160200,754631740,2435,2435,2435,2435,7056
20230811,160100,754631740,2435,2435,2435,2435,0
20230811,160000,754631740,2435,2435,2435,2435,0
20230811,155900,754631740,2435,2435,2435,2435,0
20230811,155800,754631740,2435,2435,2435,2435,0
20230811,155700,754631740,2435,2435,2435,2435,0
20230811,155600,754631740,2435,2435,2435,2435,0
20230811,155500,754631740,2435,2435,2435,2435,0
20230811,155400,754631740,2435,2435,2435,2435,0
20230811,155300,754631740,2435,2435,2435,2435,0
20230811,155200,754631740,2435,2435,2435,2435,0
20230811,155100,754631740,2435,2435,2435,2435,0
20230811,155000,754631740,2435,2435,2435,2435,0
20230811,154900,754631740,2435,2435,2435,2435,0
20230811,154800,754631740,2435,2435,2435,2435,0
20230811,154700,754631740,2435,2435,2435,2435,0
20230811,154600,754631740,2435,2435,2435,2435,0
20230811,154500,754631740,2435,2435,2435,2435,0
20230811,154400,754631740,2435,2435,2435,2435,0
20230811,154300,754631740,2435,2435,2435,2435,0
20230811,154200,754631740,2435,2435,2435,2435,0
20230811,154100,754631740,2435,2435,2435,2435,0
20230811,154000,754631740,2435,2435,2435,2435,0
20230811,153900,754631740,2435,2435,2435,2435,0
20230811,153800,754631740,2435,2435,2435,2435,0
20230811,153700,754631740,2435,2435,2435,2435,0
20230811,153600,754631740,2435,2435,2435,2435,0
20230811,153500,754631740,2435,2435,2435,2435,0
20230811,153400,754631740,2435,2435,2435,2435,0
20230811,153300,754631740,2435,2435,2435,2435,0
20230811,153200,754631740,2435,2435,2435,2435,7056
20230811,153100,754631740,2435,2435,2435,2435,0
20230811,153000,754631740,2435,2435,2435,2435,7056
20230811,152900,737450380,2435,2435,2435,2435,0
20230811,152800,737450380,2435,2435,2435,2435,0
20230811,152700,737450380,2435,2435,2435,2435,0
20230811,152600,737450380,2435,2435,2435,2435,0
20230811,152500,737450380,2435,2435,2435,2435,0
20230811,152400,737450380,2435,2435,2435,2435,0
20230811,152300,737450380,2435,2435,2435,2435,0
20230811,152200,737450380,2435,2435,2435,2435,0
20230811,152100,737450380,2435,2435,2435,2435,0
20230811,152000,737450380,2435,2435,2435,2435,0
20230811,151900,737450380,2435,2430,2435,2430,187
20230811,151800,736995960,2430,2430,2430,2430,1273
20230811,151700,733902570,2430,2430,2430,2430,151
20230811,151600,733535640,2430,2430,2430,2430,0
20230811,151500,733535640,2430,2430,2430,2430,0
20230811,151400,733535640,2430,2430,2430,2430,0
20230811,151300,733535640,2430,2430,2430,2430,100
20230811,151200,733292640,2430,2430,2430,2430,0
20230811,151100,733292640,2430,2430,2430,2430,1
20230811,151000,733290210,2425,2425,2425,2425,0
20230811,150900,733290210,2425,2430,2430,2425,1088
20230811,150800,730651395,2430,2430,2430,2430,45
20230811,150700,730542045,2430,2430,2430,2430,2101
20230811,150600,725436615,2435,2430,2435,2430,172
20230811,150500,725018150,2430,2430,2430,2430,980
20230811,150400,722636750,2425,2425,2425,2425,0
20230811,150300,722636750,2425,2425,2425,2425,17
20230811,150200,722595525,2425,2425,2425,2425,117
20230811,150100,722311800,2425,2425,2425,2425,176
20230811,150000,721885000,2425,2425,2425,2425,26
20230811,145900,721821950,2430,2430,2430,2430,4
20230811,145800,721812230,2430,2430,2430,2430,300
20230811,145700,721083230,2430,2430,2430,2430,130
20230811,145600,720767330,2430,2430,2430,2430,50
20230811,145500,720645830,2430,2425,2430,2425,31
20230811,145400,720570650,2425,2425,2425,2425,0
20230811,145300,720570650,2425,2425,2425,2425,276
20230811,145200,719901350,2425,2425,2425,2425,0
20230811,145100,719901350,2425,2425,2425,2425,620
20230811,145000,718397850,2420,2420,2420,2420,590
20230811,144900,716970050,2420,2420,2420,2420,0
20230811,144800,716970050,2420,2420,2420,2420,3
20230811,144700,716962790,2420,2420,2420,2420,407
20230811,144600,715977850,2420,2420,2420,2420,0
20230811,144500,715977850,2420,2420,2420,2420,15
20230811,144400,715941550,2420,2420,2420,2420,18
20230811,144300,715897990,2420,2420,2425,2420,5
20230811,144200,715885885,2415,2415,2415,2415,0
20230811,144100,715885885,2415,2420,2420,2415,287
20230811,144000,715191550,2420,2420,2420,2420,0
20230811,143900,715191550,2420,2420,2420,2420,0
20230811,143800,715191550,2420,2420,2420,2420,204
20230811,143700,714697870,2425,2425,2425,2425,0
20230811,143600,714697870,2425,2420,2425,2420,177
20230811,143500,714269525,2420,2420,2420,2420,0
20230811,143400,714269525,2420,2420,2420,2420,615
20230811,143300,712781225,2420,2420,2420,2420,249
20230811,143200,712178645,2420,2420,2420,2420,0
20230811,143100,712178645,2420,2420,2420,2420,287
20230811,143000,711484105,2420,2425,2425,2420,33
20230811,142900,711404230,2425,2425,2425,2425,100
20230811,142800,711161730,2425,2425,2425,2425,0
20230811,142700,711161730,2425,2420,2425,2415,2261
20230811,142600,705695015,2420,2420,2420,2420,254
20230811,142500,705080335,2420,2420,2420,2420,1427
20230811,142400,701626995,2420,2425,2425,2420,645
20230811,142300,700065805,2420,2420,2420,2420,0
20230811,142200,700065805,2420,2435,2435,2420,3549
20230811,142100,691465955,2435,2430,2435,2430,1821
20230811,142000,687040920,2430,2430,2430,2430,1270
20230811,141900,683954820,2430,2430,2430,2430,0
20230811,141800,683954820,2430,2430,2430,2430,1
20230811,141700,683952390,2425,2425,2425,2425,10110
20230811,141600,659435640,2430,2430,2430,2430,664
20230811,141500,657822120,2430,2425,2430,2425,246
20230811,141400,657225565,2425,2425,2425,2425,0
20230811,141300,657225565,2425,2425,2425,2425,300
20230811,141200,656498065,2425,2430,2430,2425,223
20230811,141100,655957285,2425,2425,2425,2425,0
20230811,141000,655957285,2425,2425,2425,2425,20
20230811,140900,655908785,2425,2425,2425,2425,2
20230811,140800,655903935,2425,2425,2425,2425,400
20230811,140700,654933935,2430,2430,2430,2430,2
20230811,140600,654929075,2430,2430,2430,2430,20
20230811,140500,654880475,2430,2430,2430,2430,0
20230811,140400,654880475,2430,2430,2430,2430,0
20230811,140300,654880475,2430,2430,2430,2430,0
20230811,140200,654880475,2430,2430,2430,2430,100
20230811,140100,654637475,2430,2430,2430,2430,0
20230811,140000,654637475,2430,2430,2430,2430,10
20230811,135900,654613175,2430,2430,2430,2430,0
20230811,135800,654613175,2430,2430,2430,2430,20
20230811,135700,654564575,2425,2425,2425,2425,0
20230811,135600,654564575,2425,2425,2425,2425,7
20230811,135500,654547600,2425,2425,2425,2425,199
20230811,135400,654065025,2430,2430,2430,2430,30
20230811,135300,653992125,2420,2420,2420,2420,20
20230811,135200,653943725,2425,2425,2425,2425,0
20230811,135100,653943725,2425,2425,2425,2425,1038
20230811,135000,651426575,2425,2425,2425,2425,9
20230811,134900,651404750,2425,2425,2425,2425,1000
20230811,134800,648979750,2425,2425,2425,2425,264
20230811,134700,648339550,2430,2430,2430,2430,0
20230811,134600,648339550,2430,2430,2430,2430,980
20230811,134500,645958150,2430,2430,2430,2430,0
20230811,134400,645958150,2430,2430,2430,2430,475
20230811,134300,644803900,2440,2440,2440,2440,0
20230811,134200,644803900,2440,2435,2440,2430,5585
20230811,134100,631193525,2430,2430,2430,2430,5
20230811,134000,631181375,2430,2435,2435,2430,8
20230811,133900,631161920,2435,2435,2435,2435,30
20230811,133800,631088870,2435,2435,2435,2435,35
20230811,133700,631003645,2435,2435,2440,2435,786
20230811,133600,629086015,2440,2440,2440,2440,192
20230811,133500,628617535,2440,2440,2440,2440,40
20230811,133400,628519935,2435,2435,2435,2435,38
20230811,133300,628427405,2435,2435,2435,2435,70
20230811,133200,628256955,2430,2430,2430,2430,1363
20230811,133100,624944865,2435,2435,2435,2435,0
20230811,133000,624944865,2435,2435,2435,2435,0
20230811,132900,624944865,2435,2435,2435,2435,298
20230811,132800,624219235,2435,2435,2435,2435,2
20230811,132700,624214365,2440,2435,2440,2435,20
20230811,132600,624165615,2435,2435,2435,2435,20
20230811,132500,624116915,2440,2440,2440,2440,268
20230811,132400,623462995,2435,2435,2435,2435,304
20230811,132300,622722755,2435,2435,2435,2435,9
20230811,132200,622700840,2435,2435,2435,2435,0
20230811,132100,622700840,2435,2435,2435,2435,30
20230811,132000,622627790,2440,2440,2440,2440,51
20230811,131900,622503350,2435,2435,2435,2435,460
20230811,131800,621383250,2435,2440,2440,2435,1559
20230811,131700,617587070,2435,2435,2435,2435,1880
20230811,131600,613009270,2435,2435,2435,2435,0
20230811,131500,613009270,2435,2435,2435,2435,3
20230811,131400,613001965,2430,2430,2430,2430,50
20230811,131300,612880465,2430,2430,2430,2425,17383
20230811,131200,570642950,2430,2430,2430,2430,19
20230811,131100,570596780,2430,2430,2430,2430,1
20230811,131000,570594350,2425,2425,2425,2425,0
20230811,130900,570594350,2425,2425,2425,2425,56
20230811,130800,570458550,2425,2425,2425,2425,153
20230811,130700,570087525,2425,2425,2425,2420,822
20230811,130600,568094230,2430,2430,2430,2430,0
20230811,130500,568094230,2430,2430,2430,2430,4
20230811,130400,568084510,2430,2430,2430,2430,0
20230811,130300,568084510,2430,2425,2430,2425,105
20230811,130200,567829660,2430,2430,2430,2430,2
20230811,130100,567824800,2430,2430,2430,2430,500
20230811,130000,566609800,2420,2420,2420,2420,0
20230811,125900,566609800,2420,2420,2420,2420,2378
20230811,125800,560855040,2420,2430,2430,2420,1233
20230811,125700,557861180,2430,2430,2430,2430,4
20230811,125600,557851460,2430,2430,2430,2430,0
20230811,125500,557851460,2430,2430,2430,2430,2
20230811,125400,557846600,2430,2430,2430,2430,0
20230811,125300,557846600,2430,2430,2430,2430,0
20230811,125200,557846600,2430,2420,2430,2420,88
20230811,125100,557633625,2425,2425,2425,2425,0
20230811,125000,557633625,2425,2420,2425,2420,621
20230811,124900,556128790,2420,2420,2420,2420,318
20230811,124800,555359230,2420,2415,2420,2415,492
20230811,124700,554169050,2420,2420,2420,2420,1908
20230811,124600,549551690,2420,2425,2425,2420,3348
20230811,124500,541437790,2425,2425,2425,2425,0
20230811,124400,541437790,2425,2425,2425,2425,28
20230811,124300,541369890,2425,2430,2430,2425,121
20230811,124200,541076460,2425,2425,2425,2425,220
20230811,124100,540542960,2425,2425,2425,2425,500
20230811,124000,539330460,2425,2425,2425,2425,0
20230811,123900,539330460,2425,2425,2425,2425,0
20230811,123800,539330460,2425,2425,2425,2425,0
20230811,123700,539330460,2425,2425,2425,2425,15
20230811,123600,539294085,2425,2425,2425,2425,900
20230811,123500,537111585,2430,2430,2430,2430,20
20230811,123400,537062985,2425,2425,2425,2425,0
20230811,123300,537062985,2425,2425,2425,2425,0
20230811,123200,537062985,2425,2425,2425,2425,0
20230811,123100,537062985,2425,2425,2425,2425,4
20230811,123000,537053285,2425,2425,2425,2425,208
20230811,122900,536548885,2435,2435,2435,2435,0
20230811,122800,536548885,2435,2425,2435,2425,690
20230811,122700,534875595,2430,2430,2430,2430,34
20230811,122600,534792975,2435,2435,2435,2435,6
20230811,122500,534778365,2435,2435,2435,2435,2
20230811,122400,534773495,2425,2425,2425,2425,100
20230811,122300,534530995,2425,2425,2425,2425,0
20230811,122200,534530995,2425,2425,2425,2425,0
20230811,122100,534530995,2425,2430,2430,2425,102
20230811,122000,534283345,2435,2430,2435,2430,221
20230811,121900,533746310,2430,2430,2430,2430,250
20230811,121800,533138810,2430,2430,2430,2430,103
20230811,121700,532888520,2425,2425,2425,2425,351
20230811,121600,532037345,2430,2435,2435,2430,498
20230811,121500,530827155,2430,2430,2430,2430,6
20230811,121400,530812575,2430,2430,2430,2430,500
20230811,121300,529597575,2430,2430,2430,2430,0
20230811,121200,529597575,2430,2430,2430,2430,2427
20230811,121100,523699965,2435,2435,2435,2435,2
20230811,121000,523695095,2435,2435,2435,2435,0
20230811,120900,523695095,2435,2435,2435,2435,40
20230811,120800,523597695,2430,2430,2430,2430,447
20230811,120700,522511485,2430,2430,2430,2430,1250
20230811,120600,519473985,2435,2435,2435,2435,0
20230811,120500,519473985,2435,2435,2435,2435,444
20230811,120400,518392845,2435,2435,2435,2435,1
20230811,120300,518390410,2435,2435,2435,2435,715
20230811,120200,516649385,2435,2435,2435,2435,150
20230811,120100,516284135,2435,2435,2435,2435,450
20230811,120000,515188385,2435,2435,2435,2435,201
20230811,115900,514698950,2440,2440,2440,2440,0
20230811,115800,514698950,2440,2435,2440,2435,766
20230811,115700,512829915,2440,2440,2440,2440,1072
20230811,115600,510214235,2435,2435,2435,2435,231
20230811,115500,509651750,2440,2440,2440,2440,3
20230811,115400,509644430,2440,2440,2440,2440,0
20230811,115300,509644430,2440,2440,2440,2440,10
20230811,115200,509620030,2435,2435,2435,2435,30
20230811,115100,509546980,2435,2435,2435,2435,33
20230811,115000,509466625,2440,2440,2440,2440,701
20230811,114900,507756185,2440,2440,2440,2440,90
20230811,114800,507536585,2440,2440,2440,2440,161
20230811,114700,507143745,2440,2445,2445,2440,234
20230811,114600,506572705,2445,2445,2445,2445,5
20230811,114500,506560480,2445,2445,2445,2445,1
20230811,114400,506558035,2440,2440,2440,2440,0
20230811,114300,506558035,2440,2440,2440,2440,20
20230811,114200,506509235,2440,2440,2440,2435,1490
20230811,114100,502874865,2440,2440,2440,2440,200
20230811,114000,502386865,2440,2435,2440,2435,1000
20230811,113900,499949365,2440,2435,2440,2435,500
20230811,113800,498730875,2430,2435,2435,2430,1000
20230811,113700,496300035,2435,2435,2435,2435,397
20230811,113600,495333340,2435,2435,2435,2435,937
20230811,113500,493051745,2440,2440,2440,2440,0
20230811,113400,493051745,2440,2440,2440,2440,0
20230811,113300,493051745,2440,2440,2440,2440,0
20230811,113200,493051745,2440,2440,2440,2440,5
20230811,113100,493039545,2440,2440,2440,2440,200
20230811,113000,492551545,2445,2445,2445,2440,1789
20230811,112900,488183140,2445,2440,2445,2440,8139
20230811,112800,468306225,2440,2435,2440,2435,1254
20230811,112700,465247530,2435,2435,2435,2435,2268
20230811,112600,459724950,2435,2435,2435,2435,0
20230811,112500,459724950,2435,2435,2435,2435,170
20230811,112400,459311000,2430,2435,2435,2430,2214
20230811,112300,453922060,2435,2435,2435,2435,1383
20230811,112200,450554455,2435,2435,2435,2435,500
20230811,112100,449336955,2440,2440,2440,2435,467
20230811,112000,448198510,2440,2435,2440,2435,2415
20230811,111900,442317970,2435,2435,2435,2435,0
20230811,111800,442317970,2435,2430,2435,2430,120
20230811,111700,442025820,2430,2435,2435,2430,17
20230811,111600,441984430,2435,2435,2435,2435,568
20230811,111500,440601350,2435,2435,2435,2435,610
20230811,111400,439116000,2435,2435,2435,2435,410
20230811,111300,438117650,2425,2430,2430,2425,4202
20230811,111200,427911470,2430,2435,2435,2430,10
20230811,111100,427887165,2430,2430,2430,2430,250
20230811,111000,427279665,2430,2430,2430,2430,1001
20230811,110900,424847235,2430,2425,2430,2425,2742
20230811,110800,418187875,2420,2420,2420,2420,1211
20230811,110700,415257255,2420,2420,2420,2420,400
20230811,110600,414289255,2420,2415,2420,2415,61
20230811,110500,414141895,2420,2420,2420,2420,5
20230811,110400,414129795,2420,2420,2420,2420,20
20230811,110300,414081395,2415,2415,2415,2415,0
20230811,110200,414081395,2415,2415,2415,2415,655
20230811,110100,412499570,2415,2415,2415,2415,0
20230811,110000,412499570,2415,2415,2415,2415,55
20230811,105900,412366745,2415,2415,2415,2415,1
20230811,105800,412364330,2410,2410,2410,2410,8
20230811,105700,412345050,2410,2410,2410,2410,151
20230811,105600,411981140,2410,2410,2410,2410,170
20230811,105500,411571440,2410,2410,2410,2405,82
20230811,105400,411373825,2405,2410,2410,2405,1779
20230811,105300,407086630,2410,2415,2415,2410,832
20230811,105200,405079980,2420,2420,2420,2420,0
20230811,105100,405079980,2420,2420,2420,2420,0
20230811,105000,405079980,2420,2420,2420,2420,0
20230811,104900,405079980,2420,2420,2420,2420,0
20230811,104800,405079980,2420,2420,2420,2420,322
20230811,104700,404300740,2420,2420,2420,2420,289
20230811,104600,403601360,2425,2425,2425,2425,371
20230811,104500,402701685,2420,2420,2420,2420,2
20230811,104400,402696845,2420,2420,2420,2420,102
20230811,104300,402450005,2420,2420,2420,2420,15
20230811,104200,402413705,2415,2415,2415,2415,0
20230811,104100,402413705,2415,2415,2415,2415,0
20230811,104000,402413705,2415,2415,2415,2415,0
20230811,103900,402413705,2415,2415,2415,2415,17
20230811,103800,402372650,2415,2415,2415,2415,0
20230811,103700,402372650,2415,2415,2415,2415,0
20230811,103600,402372650,2415,2415,2415,2415,0
20230811,103500,402372650,2415,2415,2415,2415,16
20230811,103400,402334010,2410,2410,2410,2410,0
20230811,103300,402334010,2410,2410,2420,2410,1541
20230811,103200,398610740,2410,2410,2410,2410,5
20230811,103100,398598690,2415,2410,2415,2410,2397
20230811,103000,392818525,2410,2415,2415,2410,4092
20230811,102900,382953605,2415,2415,2415,2415,0
20230811,102800,382953605,2415,2415,2415,2415,0
20230811,102700,382953605,2415,2420,2420,2415,41
20230811,102600,382854535,2425,2425,2425,2425,0
20230811,102500,382854535,2425,2425,2425,2425,2
20230811,102400,382849685,2415,2415,2415,2415,1
20230811,102300,382847270,2415,2415,2415,2415,50
20230811,102200,382726520,2410,2425,2425,2410,939
20230811,102100,380454275,2425,2430,2430,2425,172
20230811,102000,380037015,2430,2435,2435,2430,683
20230811,101900,378377015,2430,2430,2430,2430,2
20230811,101800,378372155,2430,2430,2430,2430,0
20230811,101700,378372155,2430,2430,2435,2430,201
20230811,101600,377883720,2430,2430,2430,2430,27
20230811,101500,377818110,2430,2435,2435,2430,525
20230811,101400,376542130,2430,2430,2430,2430,2
20230811,101300,376537270,2430,2430,2430,2430,5
20230811,101200,376525120,2430,2435,2435,2430,3032
20230811,101100,369151830,2435,2430,2435,2430,608
20230811,101000,367672955,2425,2430,2435,2425,948
20230811,100900,365368910,2430,2430,2430,2430,163
20230811,100800,364972820,2430,2430,2440,2430,585
20230811,100700,363547800,2430,2425,2430,2425,23
20230811,100600,363491990,2425,2430,2430,2425,2350
20230811,100500,357791025,2435,2430,2435,2425,2754
20230811,100400,351098775,2430,2410,2430,2410,51156
20230811,100300,227717935,2410,2410,2410,2410,0
20230811,100200,227717935,2410,2410,2410,2410,0
20230811,100100,227717935,2410,2410,2410,2410,42
20230811,100000,227616715,2410,2410,2410,2410,108
20230811,095900,227356435,2410,2410,2410,2410,150
20230811,095800,226994935,2410,2410,2410,2410,620
20230811,095700,225500735,2410,2410,2410,2410,1111
20230811,095600,222823225,2410,2405,2410,2405,233
20230811,095500,222261945,2410,2405,2410,2405,926
20230811,095400,220034885,2400,2400,2400,2400,40
20230811,095300,219938885,2400,2405,2405,2400,103
20230811,095200,219691670,2405,2405,2405,2405,9
20230811,095100,219670025,2405,2400,2405,2400,392
20230811,095000,218729215,2395,2400,2400,2395,620
20230811,094900,217241240,2400,2400,2400,2400,15
20230811,094800,217205240,2400,2400,2400,2400,29
20230811,094700,217135640,2400,2400,2400,2400,220
20230811,094600,216607640,2400,2405,2405,2400,1856
20230811,094500,212153190,2405,2405,2405,2405,1131
20230811,094400,209433135,2410,2400,2410,2400,3030
20230811,094300,202147210,2400,2395,2400,2395,1345
20230811,094200,198921710,2395,2400,2400,2395,51
20230811,094100,198799490,2400,2395,2400,2395,21
20230811,094000,198749190,2400,2400,2400,2400,84
20230811,093900,198547590,2400,2400,2400,2400,2951
20230811,093800,191465190,2400,2400,2400,2390,9458
20230811,093700,168848180,2400,2400,2400,2395,484
20230811,093600,167686740,2395,2395,2400,2395,951
20230811,093500,165409090,2395,2400,2400,2395,1422
20230811,093400,162003390,2400,2405,2405,2400,1706
20230811,093300,157908575,2405,2405,2405,2405,676
20230811,093200,156282795,2405,2395,2405,2395,6399
20230811,093100,140922270,2395,2395,2395,2395,1222
20230811,093000,137995580,2400,2400,2405,2400,2394
20230811,092900,132249905,2395,2395,2400,2395,387
20230811,092800,131322980,2400,2395,2400,2395,967
20230811,092700,129003945,2400,2395,2400,2395,2140
20230811,092600,123868020,2400,2395,2400,2395,1044
20230811,092500,121364420,2400,2400,2400,2400,0
20230811,092400,121364420,2400,2395,2400,2395,423
20230811,092300,120351330,2395,2400,2400,2395,951
20230811,092200,118070470,2400,2395,2400,2395,4212
20230811,092100,107982270,2395,2400,2400,2395,219
20230811,092000,107457615,2400,2385,2405,2385,8177
20230811,091900,87855355,2385,2385,2385,2385,0
20230811,091800,87855355,2385,2375,2385,2375,1153
20230811,091700,85110740,2375,2380,2380,2375,756
20230811,091600,83315210,2380,2380,2380,2380,93
20230811,091500,83093870,2380,2390,2390,2380,3878
20230811,091400,73845140,2390,2390,2390,2385,976
20230811,091300,71513500,2390,2385,2390,2385,1855
20230811,091200,67083390,2385,2385,2385,2380,3777
20230811,091100,58091035,2380,2375,2380,2370,3627
20230811,091000,49491850,2370,2360,2370,2360,4213
20230811,090900,39521480,2360,2355,2360,2355,870
20230811,090800,37468875,2355,2355,2355,2355,93
20230811,090700,37249860,2355,2360,2360,2355,29
20230811,090600,37181560,2360,2360,2360,2360,186
20230811,090500,36742600,2365,2365,2365,2365,161
20230811,090400,36361835,2365,2360,2365,2360,748
20230811,090300,34592930,2355,2370,2370,2355,613
20230811,090200,33146335,2370,2360,2370,2355,3322
20230811,090100,25304745,2355,2345,2355,2345,1919
20230811,090000,20791550,2355,2335,2355,2330,8874