KissMeData/263800/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,202900,237249980,5370,5370,5370,5370,779
20230811,202800,237249980,5370,5370,5370,5370,0
20230811,202700,237249980,5370,5370,5370,5370,0
20230811,202600,237249980,5370,5370,5370,5370,0
20230811,202500,237249980,5370,5370,5370,5370,0
20230811,202400,237249980,5370,5370,5370,5370,0
20230811,202300,237249980,5370,5370,5370,5370,0
20230811,202200,237249980,5370,5370,5370,5370,0
20230811,202100,237249980,5370,5370,5370,5370,0
20230811,202000,237249980,5370,5370,5370,5370,0
20230811,201900,237249980,5370,5370,5370,5370,0
20230811,201800,237249980,5370,5370,5370,5370,0
20230811,201700,237249980,5370,5370,5370,5370,0
20230811,201600,237249980,5370,5370,5370,5370,0
20230811,201500,237249980,5370,5370,5370,5370,0
20230811,201400,237249980,5370,5370,5370,5370,0
20230811,201300,237249980,5370,5370,5370,5370,0
20230811,201200,237249980,5370,5370,5370,5370,0
20230811,201100,237249980,5370,5370,5370,5370,0
20230811,201000,237249980,5370,5370,5370,5370,0
20230811,200900,237249980,5370,5370,5370,5370,0
20230811,200800,237249980,5370,5370,5370,5370,0
20230811,200700,237249980,5370,5370,5370,5370,0
20230811,200600,237249980,5370,5370,5370,5370,0
20230811,200500,237249980,5370,5370,5370,5370,0
20230811,200400,237249980,5370,5370,5370,5370,0
20230811,200300,237249980,5370,5370,5370,5370,0
20230811,200200,237249980,5370,5370,5370,5370,0
20230811,200100,237249980,5370,5370,5370,5370,0
20230811,200000,237249980,5370,5370,5370,5370,0
20230811,195900,237249980,5370,5370,5370,5370,779
20230811,195800,237249980,5370,5370,5370,5370,0
20230811,195700,237249980,5370,5370,5370,5370,0
20230811,195600,237249980,5370,5370,5370,5370,0
20230811,195500,237249980,5370,5370,5370,5370,0
20230811,195400,237249980,5370,5370,5370,5370,0
20230811,195300,237249980,5370,5370,5370,5370,0
20230811,195200,237249980,5370,5370,5370,5370,0
20230811,195100,237249980,5370,5370,5370,5370,0
20230811,195000,237249980,5370,5370,5370,5370,0
20230811,194900,237249980,5370,5370,5370,5370,0
20230811,194800,237249980,5370,5370,5370,5370,0
20230811,194700,237249980,5370,5370,5370,5370,0
20230811,194600,237249980,5370,5370,5370,5370,0
20230811,194500,237249980,5370,5370,5370,5370,0
20230811,194400,237249980,5370,5370,5370,5370,0
20230811,194300,237249980,5370,5370,5370,5370,0
20230811,194200,237249980,5370,5370,5370,5370,0
20230811,194100,237249980,5370,5370,5370,5370,0
20230811,194000,237249980,5370,5370,5370,5370,0
20230811,193900,237249980,5370,5370,5370,5370,0
20230811,193800,237249980,5370,5370,5370,5370,0
20230811,193700,237249980,5370,5370,5370,5370,0
20230811,193600,237249980,5370,5370,5370,5370,0
20230811,193500,237249980,5370,5370,5370,5370,0
20230811,193400,237249980,5370,5370,5370,5370,0
20230811,193300,237249980,5370,5370,5370,5370,0
20230811,193200,237249980,5370,5370,5370,5370,0
20230811,193100,237249980,5370,5370,5370,5370,0
20230811,193000,237249980,5370,5370,5370,5370,0
20230811,192900,237249980,5370,5370,5370,5370,779
20230811,192800,237249980,5370,5370,5370,5370,0
20230811,192700,237249980,5370,5370,5370,5370,0
20230811,192600,237249980,5370,5370,5370,5370,0
20230811,192500,237249980,5370,5370,5370,5370,0
20230811,192400,237249980,5370,5370,5370,5370,0
20230811,192300,237249980,5370,5370,5370,5370,0
20230811,192200,237249980,5370,5370,5370,5370,0
20230811,192100,237249980,5370,5370,5370,5370,0
20230811,192000,237249980,5370,5370,5370,5370,0
20230811,191900,237249980,5370,5370,5370,5370,0
20230811,191800,237249980,5370,5370,5370,5370,0
20230811,191700,237249980,5370,5370,5370,5370,0
20230811,191600,237249980,5370,5370,5370,5370,0
20230811,191500,237249980,5370,5370,5370,5370,0
20230811,191400,237249980,5370,5370,5370,5370,0
20230811,191300,237249980,5370,5370,5370,5370,0
20230811,191200,237249980,5370,5370,5370,5370,0
20230811,191100,237249980,5370,5370,5370,5370,0
20230811,191000,237249980,5370,5370,5370,5370,0
20230811,190900,237249980,5370,5370,5370,5370,0
20230811,190800,237249980,5370,5370,5370,5370,0
20230811,190700,237249980,5370,5370,5370,5370,0
20230811,190600,237249980,5370,5370,5370,5370,0
20230811,190500,237249980,5370,5370,5370,5370,0
20230811,190400,237249980,5370,5370,5370,5370,0
20230811,190300,237249980,5370,5370,5370,5370,0
20230811,190200,237249980,5370,5370,5370,5370,0
20230811,190100,237249980,5370,5370,5370,5370,0
20230811,190000,237249980,5370,5370,5370,5370,0
20230811,185900,237249980,5370,5370,5370,5370,779
20230811,185800,237249980,5370,5370,5370,5370,0
20230811,185700,237249980,5370,5370,5370,5370,0
20230811,185600,237249980,5370,5370,5370,5370,0
20230811,185500,237249980,5370,5370,5370,5370,0
20230811,185400,237249980,5370,5370,5370,5370,0
20230811,185300,237249980,5370,5370,5370,5370,0
20230811,185200,237249980,5370,5370,5370,5370,0
20230811,185100,237249980,5370,5370,5370,5370,0
20230811,185000,237249980,5370,5370,5370,5370,0
20230811,184900,237249980,5370,5370,5370,5370,0
20230811,184800,237249980,5370,5370,5370,5370,0
20230811,184700,237249980,5370,5370,5370,5370,0
20230811,184600,237249980,5370,5370,5370,5370,0
20230811,184500,237249980,5370,5370,5370,5370,0
20230811,184400,237249980,5370,5370,5370,5370,0
20230811,184300,237249980,5370,5370,5370,5370,0
20230811,184200,237249980,5370,5370,5370,5370,0
20230811,184100,237249980,5370,5370,5370,5370,0
20230811,184000,237249980,5370,5370,5370,5370,0
20230811,183900,237249980,5370,5370,5370,5370,0
20230811,183800,237249980,5370,5370,5370,5370,0
20230811,183700,237249980,5370,5370,5370,5370,0
20230811,183600,237249980,5370,5370,5370,5370,0
20230811,183500,237249980,5370,5370,5370,5370,0
20230811,183400,237249980,5370,5370,5370,5370,0
20230811,183300,237249980,5370,5370,5370,5370,0
20230811,183200,237249980,5370,5370,5370,5370,0
20230811,183100,237249980,5370,5370,5370,5370,0
20230811,183000,237249980,5370,5370,5370,5370,0
20230811,182900,237249980,5370,5370,5370,5370,779
20230811,182800,237249980,5370,5370,5370,5370,0
20230811,182700,237249980,5370,5370,5370,5370,0
20230811,182600,237249980,5370,5370,5370,5370,0
20230811,182500,237249980,5370,5370,5370,5370,0
20230811,182400,237249980,5370,5370,5370,5370,0
20230811,182300,237249980,5370,5370,5370,5370,0
20230811,182200,237249980,5370,5370,5370,5370,0
20230811,182100,237249980,5370,5370,5370,5370,0
20230811,182000,237249980,5370,5370,5370,5370,0
20230811,181900,237249980,5370,5370,5370,5370,0
20230811,181800,237249980,5370,5370,5370,5370,0
20230811,181700,237249980,5370,5370,5370,5370,0
20230811,181600,237249980,5370,5370,5370,5370,0
20230811,181500,237249980,5370,5370,5370,5370,0
20230811,181400,237249980,5370,5370,5370,5370,0
20230811,181300,237249980,5370,5370,5370,5370,0
20230811,181200,237249980,5370,5370,5370,5370,0
20230811,181100,237249980,5370,5370,5370,5370,0
20230811,181000,237249980,5370,5370,5370,5370,0
20230811,180900,237249980,5370,5370,5370,5370,0
20230811,180800,237249980,5370,5370,5370,5370,0
20230811,180700,237249980,5370,5370,5370,5370,0
20230811,180600,237249980,5370,5370,5370,5370,0
20230811,180500,237249980,5370,5370,5370,5370,0
20230811,180400,237249980,5370,5370,5370,5370,0
20230811,180300,237249980,5370,5370,5370,5370,0
20230811,180200,237249980,5370,5370,5370,5370,0
20230811,180100,237249980,5370,5370,5370,5370,0
20230811,180000,237249980,5370,5370,5370,5370,0
20230811,175900,237249980,5370,5370,5370,5370,779
20230811,175800,237249980,5370,5370,5370,5370,0
20230811,175700,237249980,5370,5370,5370,5370,0
20230811,175600,237249980,5370,5370,5370,5370,0
20230811,175500,237249980,5370,5370,5370,5370,0
20230811,175400,237249980,5370,5370,5370,5370,0
20230811,175300,237249980,5370,5370,5370,5370,0
20230811,175200,237249980,5370,5370,5370,5370,0
20230811,175100,237249980,5370,5370,5370,5370,0
20230811,175000,237249980,5370,5370,5370,5370,0
20230811,174900,237249980,5370,5370,5370,5370,0
20230811,174800,237249980,5370,5370,5370,5370,0
20230811,174700,237249980,5370,5370,5370,5370,0
20230811,174600,237249980,5370,5370,5370,5370,0
20230811,174500,237249980,5370,5370,5370,5370,0
20230811,174400,237249980,5370,5370,5370,5370,0
20230811,174300,237249980,5370,5370,5370,5370,0
20230811,174200,237249980,5370,5370,5370,5370,0
20230811,174100,237249980,5370,5370,5370,5370,0
20230811,174000,237249980,5370,5370,5370,5370,0
20230811,173900,237249980,5370,5370,5370,5370,0
20230811,173800,237249980,5370,5370,5370,5370,0
20230811,173700,237249980,5370,5370,5370,5370,0
20230811,173600,237249980,5370,5370,5370,5370,0
20230811,173500,237249980,5370,5370,5370,5370,0
20230811,173400,237249980,5370,5370,5370,5370,0
20230811,173300,237249980,5370,5370,5370,5370,0
20230811,173200,237249980,5370,5370,5370,5370,0
20230811,173100,237249980,5370,5370,5370,5370,0
20230811,173000,237249980,5370,5370,5370,5370,0
20230811,172900,237249980,5370,5370,5370,5370,779
20230811,172800,237249980,5370,5370,5370,5370,0
20230811,172700,237249980,5370,5370,5370,5370,0
20230811,172600,237249980,5370,5370,5370,5370,0
20230811,172500,237249980,5370,5370,5370,5370,0
20230811,172400,237249980,5370,5370,5370,5370,0
20230811,172300,237249980,5370,5370,5370,5370,0
20230811,172200,237249980,5370,5370,5370,5370,0
20230811,172100,237249980,5370,5370,5370,5370,0
20230811,172000,237249980,5370,5370,5370,5370,0
20230811,171900,237249980,5370,5370,5370,5370,0
20230811,171800,237249980,5370,5370,5370,5370,0
20230811,171700,237249980,5370,5370,5370,5370,0
20230811,171600,237249980,5370,5370,5370,5370,0
20230811,171500,237249980,5370,5370,5370,5370,0
20230811,171400,237249980,5370,5370,5370,5370,0
20230811,171300,237249980,5370,5370,5370,5370,0
20230811,171200,237249980,5370,5370,5370,5370,0
20230811,171100,237249980,5370,5370,5370,5370,0
20230811,171000,237249980,5370,5370,5370,5370,0
20230811,170900,237249980,5370,5370,5370,5370,0
20230811,170800,237249980,5370,5370,5370,5370,0
20230811,170700,237249980,5370,5370,5370,5370,0
20230811,170600,237249980,5370,5370,5370,5370,0
20230811,170500,237249980,5370,5370,5370,5370,0
20230811,170400,237249980,5370,5370,5370,5370,0
20230811,170300,237249980,5370,5370,5370,5370,0
20230811,170200,237249980,5370,5370,5370,5370,0
20230811,170100,237249980,5370,5370,5370,5370,0
20230811,170000,237249980,5370,5370,5370,5370,0
20230811,165900,237249980,5370,5370,5370,5370,779
20230811,165800,237249980,5370,5370,5370,5370,0
20230811,165700,237249980,5370,5370,5370,5370,0
20230811,165600,237249980,5370,5370,5370,5370,0
20230811,165500,237249980,5370,5370,5370,5370,0
20230811,165400,237249980,5370,5370,5370,5370,0
20230811,165300,237249980,5370,5370,5370,5370,0
20230811,165200,237249980,5370,5370,5370,5370,0
20230811,165100,237249980,5370,5370,5370,5370,0
20230811,165000,237249980,5370,5370,5370,5370,0
20230811,164900,237249980,5370,5370,5370,5370,0
20230811,164800,237249980,5370,5370,5370,5370,0
20230811,164700,237249980,5370,5370,5370,5370,0
20230811,164600,237249980,5370,5370,5370,5370,0
20230811,164500,237249980,5370,5370,5370,5370,0
20230811,164400,237249980,5370,5370,5370,5370,0
20230811,164300,237249980,5370,5370,5370,5370,0
20230811,164200,237249980,5370,5370,5370,5370,0
20230811,164100,237249980,5370,5370,5370,5370,0
20230811,164000,237249980,5370,5370,5370,5370,0
20230811,163900,237249980,5370,5370,5370,5370,0
20230811,163800,237249980,5370,5370,5370,5370,0
20230811,163700,237249980,5370,5370,5370,5370,0
20230811,163600,237249980,5370,5370,5370,5370,0
20230811,163500,237249980,5370,5370,5370,5370,0
20230811,163400,237249980,5370,5370,5370,5370,0
20230811,163300,237249980,5370,5370,5370,5370,0
20230811,163200,237249980,5370,5370,5370,5370,0
20230811,163100,237249980,5370,5370,5370,5370,0
20230811,163000,237249980,5370,5370,5370,5370,0
20230811,162900,237249980,5370,5370,5370,5370,779
20230811,162800,237249980,5370,5370,5370,5370,0
20230811,162700,237249980,5370,5370,5370,5370,0
20230811,162600,237249980,5370,5370,5370,5370,0
20230811,162500,237249980,5370,5370,5370,5370,0
20230811,162400,237249980,5370,5370,5370,5370,0
20230811,162300,237249980,5370,5370,5370,5370,0
20230811,162200,237249980,5370,5370,5370,5370,0
20230811,162100,237249980,5370,5370,5370,5370,0
20230811,162000,237249980,5370,5370,5370,5370,0
20230811,161900,237249980,5370,5370,5370,5370,0
20230811,161800,237249980,5370,5370,5370,5370,0
20230811,161700,237249980,5370,5370,5370,5370,0
20230811,161600,237249980,5370,5370,5370,5370,0
20230811,161500,237249980,5370,5370,5370,5370,0
20230811,161400,237249980,5370,5370,5370,5370,0
20230811,161300,237249980,5370,5370,5370,5370,0
20230811,161200,237249980,5370,5370,5370,5370,0
20230811,161100,237249980,5370,5370,5370,5370,0
20230811,161000,237249980,5370,5370,5370,5370,0
20230811,160900,237249980,5370,5370,5370,5370,0
20230811,160800,237249980,5370,5370,5370,5370,0
20230811,160700,237249980,5370,5370,5370,5370,0
20230811,160600,237249980,5370,5370,5370,5370,0
20230811,160500,237249980,5370,5370,5370,5370,0
20230811,160400,237249980,5370,5370,5370,5370,0
20230811,160300,237249980,5370,5370,5370,5370,0
20230811,160200,237249980,5370,5370,5370,5370,0
20230811,160100,237249980,5370,5370,5370,5370,0
20230811,160000,237249980,5370,5370,5370,5370,0
20230811,155900,237249980,5370,5370,5370,5370,779
20230811,155800,237249980,5370,5370,5370,5370,0
20230811,155700,237249980,5370,5370,5370,5370,0
20230811,155600,237249980,5370,5370,5370,5370,0
20230811,155500,237249980,5370,5370,5370,5370,0
20230811,155400,237249980,5370,5370,5370,5370,0
20230811,155300,237249980,5370,5370,5370,5370,0
20230811,155200,237249980,5370,5370,5370,5370,0
20230811,155100,237249980,5370,5370,5370,5370,0
20230811,155000,237249980,5370,5370,5370,5370,0
20230811,154900,237249980,5370,5370,5370,5370,0
20230811,154800,237249980,5370,5370,5370,5370,0
20230811,154700,237249980,5370,5370,5370,5370,0
20230811,154600,237249980,5370,5370,5370,5370,0
20230811,154500,237249980,5370,5370,5370,5370,0
20230811,154400,237249980,5370,5370,5370,5370,0
20230811,154300,237249980,5370,5370,5370,5370,0
20230811,154200,237249980,5370,5370,5370,5370,0
20230811,154100,237249980,5370,5370,5370,5370,0
20230811,154000,237249980,5370,5370,5370,5370,0
20230811,153900,237249980,5370,5370,5370,5370,0
20230811,153800,237249980,5370,5370,5370,5370,0
20230811,153700,237249980,5370,5370,5370,5370,0
20230811,153600,237249980,5370,5370,5370,5370,0
20230811,153500,237249980,5370,5370,5370,5370,0
20230811,153400,237249980,5370,5370,5370,5370,0
20230811,153300,237249980,5370,5370,5370,5370,0
20230811,153200,237249980,5370,5370,5370,5370,0
20230811,153100,237249980,5370,5370,5370,5370,0
20230811,153000,237249980,5370,5370,5370,5370,779
20230811,152900,233066750,5370,5370,5370,5370,0
20230811,152800,233066750,5370,5370,5370,5370,0
20230811,152700,233066750,5370,5370,5370,5370,0
20230811,152600,233066750,5370,5370,5370,5370,0
20230811,152500,233066750,5370,5370,5370,5370,0
20230811,152400,233066750,5370,5370,5370,5370,0
20230811,152300,233066750,5370,5370,5370,5370,0
20230811,152200,233066750,5370,5370,5370,5370,0
20230811,152100,233066750,5370,5370,5370,5370,0
20230811,152000,233066750,5370,5370,5370,5370,0
20230811,151900,233066750,5370,5330,5370,5320,52
20230811,151800,232788560,5340,5320,5350,5320,196
20230811,151700,231741640,5320,5330,5330,5320,171
20230811,151600,230831760,5340,5340,5340,5340,0
20230811,151500,230831760,5340,5340,5340,5340,1
20230811,151400,230826420,5330,5330,5330,5330,0
20230811,151300,230826420,5330,5320,5330,5320,44
20230811,151200,230592100,5320,5320,5320,5320,56
20230811,151100,230294180,5330,5330,5330,5330,28
20230811,151000,230144940,5330,5330,5330,5330,99
20230811,150900,229617270,5330,5330,5330,5330,0
20230811,150800,229617270,5330,5330,5330,5330,6
20230811,150700,229585290,5340,5340,5340,5340,105
20230811,150600,229024590,5350,5350,5350,5350,0
20230811,150500,229024590,5350,5350,5350,5350,1
20230811,150400,229019240,5350,5350,5350,5350,3
20230811,150300,229003190,5350,5340,5350,5340,17
20230811,150200,228912310,5340,5340,5340,5340,10
20230811,150100,228858910,5330,5330,5330,5330,28
20230811,150000,228709670,5320,5320,5320,5320,0
20230811,145900,228709670,5320,5320,5320,5320,0
20230811,145800,228709670,5320,5320,5320,5320,616
20230811,145700,225432550,5320,5320,5320,5320,0
20230811,145600,225432550,5320,5320,5320,5320,1
20230811,145500,225427230,5320,5320,5320,5320,3
20230811,145400,225411270,5320,5320,5320,5320,0
20230811,145300,225411270,5320,5340,5340,5320,4443
20230811,145200,201768240,5340,5340,5340,5340,0
20230811,145100,201768240,5340,5340,5340,5340,2
20230811,145000,201757560,5340,5340,5340,5340,0
20230811,144900,201757560,5340,5340,5340,5340,0
20230811,144800,201757560,5340,5340,5340,5340,42
20230811,144700,201533280,5340,5340,5340,5340,1
20230811,144600,201527940,5340,5340,5340,5340,4
20230811,144500,201506580,5340,5340,5340,5340,13
20230811,144400,201437160,5330,5330,5330,5330,0
20230811,144300,201437160,5330,5360,5370,5330,6672
20230811,144200,165773580,5360,5360,5360,5360,1
20230811,144100,165768220,5360,5360,5360,5360,0
20230811,144000,165768220,5360,5360,5360,5360,1
20230811,143900,165762860,5360,5360,5360,5360,0
20230811,143800,165762860,5360,5360,5360,5360,1
20230811,143700,165757500,5360,5360,5360,5360,28
20230811,143600,165607420,5360,5360,5360,5360,99
20230811,143500,165076780,5360,5360,5360,5360,0
20230811,143400,165076780,5360,5360,5360,5360,28
20230811,143300,164926700,5370,5370,5370,5370,181
20230811,143200,163954730,5370,5370,5370,5370,0
20230811,143100,163954730,5370,5370,5370,5370,0
20230811,143000,163954730,5370,5370,5370,5370,90
20230811,142900,163471430,5370,5370,5370,5370,28
20230811,142800,163321070,5370,5370,5370,5370,28
20230811,142700,163170710,5370,5370,5370,5370,0
20230811,142600,163170710,5370,5370,5370,5370,0
20230811,142500,163170710,5370,5370,5370,5370,0
20230811,142400,163170710,5370,5380,5380,5370,33
20230811,142300,162993470,5390,5380,5390,5380,16
20230811,142200,162907380,5400,5400,5400,5400,0
20230811,142100,162907380,5400,5400,5400,5400,0
20230811,142000,162907380,5400,5400,5400,5400,0
20230811,141900,162907380,5400,5400,5400,5400,1
20230811,141800,162901980,5360,5360,5360,5360,1490
20230811,141700,154915580,5360,5360,5360,5360,0
20230811,141600,154915580,5360,5360,5360,5360,5
20230811,141500,154888780,5400,5360,5400,5360,57
20230811,141400,154583220,5360,5360,5360,5360,0
20230811,141300,154583220,5360,5360,5360,5360,100
20230811,141200,154047220,5360,5360,5360,5360,317
20230811,141100,152348100,5360,5380,5380,5360,2183
20230811,141000,140619850,5380,5380,5380,5380,0
20230811,140900,140619850,5380,5380,5380,5380,0
20230811,140800,140619850,5380,5380,5380,5380,5
20230811,140700,140592950,5380,5380,5380,5380,0
20230811,140600,140592950,5380,5380,5380,5380,0
20230811,140500,140592950,5380,5380,5380,5380,0
20230811,140400,140592950,5380,5380,5380,5380,1
20230811,140300,140587570,5380,5380,5380,5380,0
20230811,140200,140587570,5380,5400,5400,5380,620
20230811,140100,137251950,5400,5400,5410,5400,580
20230811,140000,134115960,5390,5390,5390,5390,0
20230811,135900,134115960,5390,5390,5390,5390,0
20230811,135800,134115960,5390,5390,5390,5390,0
20230811,135700,134115960,5390,5390,5390,5390,0
20230811,135600,134115960,5390,5380,5390,5380,1047
20230811,135500,128482910,5390,5390,5390,5390,0
20230811,135400,128482910,5390,5390,5390,5390,0
20230811,135300,128482910,5390,5390,5390,5390,1
20230811,135200,128477520,5390,5390,5390,5390,0
20230811,135100,128477520,5390,5390,5390,5390,2
20230811,135000,128466740,5390,5390,5390,5390,0
20230811,134900,128466740,5390,5390,5390,5390,1
20230811,134800,128461350,5390,5390,5390,5390,1414
20230811,134700,120839890,5390,5390,5390,5390,33
20230811,134600,120662020,5390,5390,5390,5390,0
20230811,134500,120662020,5390,5390,5390,5390,0
20230811,134400,120662020,5390,5390,5390,5390,0
20230811,134300,120662020,5390,5390,5390,5390,0
20230811,134200,120662020,5390,5390,5390,5390,29
20230811,134100,120505710,5390,5390,5390,5390,0
20230811,134000,120505710,5390,5390,5390,5390,28
20230811,133900,120354790,5390,5390,5390,5390,0
20230811,133800,120354790,5390,5390,5390,5390,0
20230811,133700,120354790,5390,5390,5390,5390,0
20230811,133600,120354790,5390,5390,5390,5390,0
20230811,133500,120354790,5390,5390,5390,5390,28
20230811,133400,120203870,5400,5400,5400,5400,0
20230811,133300,120203870,5400,5400,5400,5400,0
20230811,133200,120203870,5400,5400,5400,5400,10
20230811,133100,120149870,5400,5400,5400,5400,0
20230811,133000,120149870,5400,5400,5400,5400,56
20230811,132900,119847470,5400,5400,5400,5400,0
20230811,132800,119847470,5400,5400,5400,5400,127
20230811,132700,119161670,5400,5400,5400,5400,0
20230811,132600,119161670,5400,5400,5400,5400,1
20230811,132500,119156270,5400,5400,5400,5400,0
20230811,132400,119156270,5400,5400,5400,5400,28
20230811,132300,119005070,5400,5400,5400,5400,0
20230811,132200,119005070,5400,5400,5400,5400,0
20230811,132100,119005070,5400,5400,5400,5400,0
20230811,132000,119005070,5400,5400,5400,5400,0
20230811,131900,119005070,5400,5400,5400,5400,0
20230811,131800,119005070,5400,5400,5400,5400,0
20230811,131700,119005070,5400,5400,5400,5400,2000
20230811,131600,108205070,5400,5400,5400,5400,0
20230811,131500,108205070,5400,5400,5400,5400,28
20230811,131400,108053870,5410,5410,5410,5410,0
20230811,131300,108053870,5410,5410,5410,5410,141
20230811,131200,107291060,5410,5410,5410,5410,0
20230811,131100,107291060,5410,5410,5410,5410,0
20230811,131000,107291060,5410,5410,5410,5410,28
20230811,130900,107139580,5410,5410,5410,5410,0
20230811,130800,107139580,5410,5410,5410,5410,0
20230811,130700,107139580,5410,5410,5410,5410,0
20230811,130600,107139580,5410,5410,5410,5410,28
20230811,130500,106988100,5420,5420,5420,5420,0
20230811,130400,106988100,5420,5420,5420,5420,1
20230811,130300,106982680,5410,5420,5420,5410,74
20230811,130200,106582330,5410,5410,5410,5410,0
20230811,130100,106582330,5410,5410,5410,5410,0
20230811,130000,106582330,5410,5420,5420,5410,165
20230811,125900,105688530,5420,5420,5420,5420,70
20230811,125800,105309130,5420,5420,5420,5420,0
20230811,125700,105309130,5420,5420,5420,5420,1
20230811,125600,105303710,5420,5420,5420,5420,0
20230811,125500,105303710,5420,5420,5420,5420,0
20230811,125400,105303710,5420,5420,5420,5410,57
20230811,125300,104995050,5430,5430,5430,5430,0
20230811,125200,104995050,5430,5430,5430,5430,9
20230811,125100,104946180,5430,5430,5430,5430,1
20230811,125000,104940750,5430,5430,5430,5430,407
20230811,124900,102730740,5420,5420,5420,5420,370
20230811,124800,100725340,5410,5410,5410,5410,0
20230811,124700,100725340,5410,5410,5410,5410,0
20230811,124600,100725340,5410,5410,5410,5410,15
20230811,124500,100644190,5400,5400,5400,5400,0
20230811,124400,100644190,5400,5400,5400,5400,28
20230811,124300,100492990,5400,5400,5400,5400,0
20230811,124200,100492990,5400,5400,5400,5400,0
20230811,124100,100492990,5400,5400,5400,5400,0
20230811,124000,100492990,5400,5400,5400,5400,0
20230811,123900,100492990,5400,5400,5400,5400,310
20230811,123800,98818990,5410,5410,5410,5410,0
20230811,123700,98818990,5410,5410,5410,5410,0
20230811,123600,98818990,5410,5410,5410,5410,0
20230811,123500,98818990,5410,5410,5410,5410,15
20230811,123400,98737840,5400,5400,5400,5400,0
20230811,123300,98737840,5400,5410,5410,5400,429
20230811,123200,96417230,5410,5410,5410,5410,1
20230811,123100,96411820,5400,5400,5400,5400,6
20230811,123000,96379420,5400,5400,5400,5400,0
20230811,122900,96379420,5400,5400,5400,5400,0
20230811,122800,96379420,5400,5400,5400,5400,15
20230811,122700,96298420,5390,5390,5390,5390,0
20230811,122600,96298420,5390,5390,5390,5390,0
20230811,122500,96298420,5390,5390,5390,5390,1
20230811,122400,96293030,5400,5400,5400,5400,79
20230811,122300,95866430,5400,5400,5400,5400,0
20230811,122200,95866430,5400,5400,5400,5400,0
20230811,122100,95866430,5400,5400,5400,5400,0
20230811,122000,95866430,5400,5400,5400,5400,150
20230811,121900,95056430,5400,5400,5400,5400,650
20230811,121800,91546430,5400,5400,5400,5400,0
20230811,121700,91546430,5400,5400,5400,5400,0
20230811,121600,91546430,5400,5400,5400,5400,28
20230811,121500,91395230,5400,5400,5400,5400,0
20230811,121400,91395230,5400,5400,5400,5400,0
20230811,121300,91395230,5400,5400,5400,5400,0
20230811,121200,91395230,5400,5400,5400,5400,0
20230811,121100,91395230,5400,5400,5400,5400,0
20230811,121000,91395230,5400,5400,5400,5400,0
20230811,120900,91395230,5400,5400,5400,5400,0
20230811,120800,91395230,5400,5400,5400,5400,28
20230811,120700,91244030,5410,5410,5410,5410,0
20230811,120600,91244030,5410,5410,5410,5410,0
20230811,120500,91244030,5410,5410,5410,5410,0
20230811,120400,91244030,5410,5410,5410,5410,1
20230811,120300,91238620,5400,5400,5400,5400,100
20230811,120200,90698620,5400,5400,5400,5400,0
20230811,120100,90698620,5400,5400,5400,5400,28
20230811,120000,90547420,5400,5400,5400,5400,0
20230811,115900,90547420,5400,5400,5400,5400,0
20230811,115800,90547420,5400,5400,5400,5400,0
20230811,115700,90547420,5400,5400,5400,5400,0
20230811,115600,90547420,5400,5400,5400,5400,28
20230811,115500,90396220,5400,5400,5400,5400,0
20230811,115400,90396220,5400,5400,5400,5400,0
20230811,115300,90396220,5400,5400,5400,5400,0
20230811,115200,90396220,5400,5400,5400,5400,0
20230811,115100,90396220,5400,5400,5400,5400,0
20230811,115000,90396220,5400,5400,5400,5400,0
20230811,114900,90396220,5400,5400,5400,5400,0
20230811,114800,90396220,5400,5410,5410,5400,29
20230811,114700,90239610,5410,5410,5410,5410,0
20230811,114600,90239610,5410,5410,5410,5410,0
20230811,114500,90239610,5410,5410,5410,5410,3
20230811,114400,90223380,5410,5410,5410,5410,0
20230811,114300,90223380,5410,5410,5410,5410,3
20230811,114200,90207150,5400,5400,5400,5400,0
20230811,114100,90207150,5400,5400,5400,5400,0
20230811,114000,90207150,5400,5400,5400,5400,272
20230811,113900,88738350,5400,5400,5400,5400,0
20230811,113800,88738350,5400,5400,5400,5400,19
20230811,113700,88635750,5400,5400,5400,5400,0
20230811,113600,88635750,5400,5410,5410,5400,29
20230811,113500,88479140,5410,5410,5410,5410,4
20230811,113400,88457500,5400,5400,5400,5400,0
20230811,113300,88457500,5400,5400,5400,5400,0
20230811,113200,88457500,5400,5400,5400,5400,0
20230811,113100,88457500,5400,5400,5400,5400,0
20230811,113000,88457500,5400,5400,5400,5400,0
20230811,112900,88457500,5400,5400,5400,5400,0
20230811,112800,88457500,5400,5400,5400,5400,28
20230811,112700,88306300,5400,5400,5400,5400,0
20230811,112600,88306300,5400,5400,5400,5400,0
20230811,112500,88306300,5400,5400,5400,5400,0
20230811,112400,88306300,5400,5400,5400,5400,13
20230811,112300,88236100,5400,5400,5400,5400,5
20230811,112200,88209100,5400,5400,5400,5400,0
20230811,112100,88209100,5400,5400,5400,5400,0
20230811,112000,88209100,5400,5400,5400,5400,16
20230811,111900,88122700,5400,5400,5400,5400,16
20230811,111800,88036300,5400,5400,5400,5400,0
20230811,111700,88036300,5400,5400,5400,5400,500
20230811,111600,85336300,5380,5380,5380,5380,28
20230811,111500,85185660,5380,5380,5380,5380,33
20230811,111400,85008120,5380,5380,5380,5380,1
20230811,111300,85002740,5390,5390,5390,5390,0
20230811,111200,85002740,5390,5390,5390,5390,0
20230811,111100,85002740,5390,5400,5400,5390,31
20230811,111000,84835620,5400,5400,5400,5400,0
20230811,110900,84835620,5400,5400,5400,5400,1
20230811,110800,84830220,5400,5390,5400,5390,52
20230811,110700,84549920,5390,5390,5390,5390,28
20230811,110600,84399000,5390,5390,5390,5390,0
20230811,110500,84399000,5390,5380,5390,5380,410
20230811,110400,82189200,5390,5390,5390,5390,24
20230811,110300,82059840,5400,5400,5400,5400,62
20230811,110200,81725040,5410,5410,5410,5410,2
20230811,110100,81714220,5400,5400,5400,5400,10
20230811,110000,81660220,5400,5400,5400,5400,1
20230811,105900,81654820,5400,5390,5400,5390,227
20230811,105800,80429230,5390,5390,5390,5390,57
20230811,105700,80122000,5390,5390,5390,5390,0
20230811,105600,80122000,5390,5390,5390,5390,0
20230811,105500,80122000,5390,5390,5390,5390,0
20230811,105400,80122000,5390,5390,5390,5390,328
20230811,105300,78354080,5390,5390,5390,5390,0
20230811,105200,78354080,5390,5390,5390,5390,0
20230811,105100,78354080,5390,5390,5390,5390,0
20230811,105000,78354080,5390,5390,5390,5390,173
20230811,104900,77421610,5400,5400,5400,5400,1
20230811,104800,77416210,5400,5400,5400,5400,0
20230811,104700,77416210,5400,5400,5400,5400,0
20230811,104600,77416210,5400,5400,5400,5400,28
20230811,104500,77265010,5400,5410,5410,5400,51
20230811,104400,76989600,5410,5410,5410,5410,10
20230811,104300,76935500,5400,5400,5400,5400,0
20230811,104200,76935500,5400,5400,5400,5400,28
20230811,104100,76784300,5400,5400,5400,5400,0
20230811,104000,76784300,5400,5400,5400,5400,0
20230811,103900,76784300,5400,5400,5400,5400,28
20230811,103800,76633100,5400,5400,5400,5400,11
20230811,103700,76573700,5410,5410,5410,5410,0
20230811,103600,76573700,5410,5410,5410,5410,15
20230811,103500,76492550,5420,5420,5420,5420,0
20230811,103400,76492550,5420,5420,5420,5420,50
20230811,103300,76221550,5400,5400,5400,5400,180
20230811,103200,75249550,5400,5400,5400,5400,28
20230811,103100,75098350,5430,5430,5430,5430,0
20230811,103000,75098350,5430,5430,5430,5430,50
20230811,102900,74826850,5400,5400,5400,5400,0
20230811,102800,74826850,5400,5400,5400,5400,28
20230811,102700,74675650,5430,5430,5430,5430,0
20230811,102600,74675650,5430,5430,5430,5430,20
20230811,102500,74567050,5430,5430,5430,5430,1
20230811,102400,74561620,5410,5410,5410,5410,45
20230811,102300,74318170,5430,5430,5430,5430,0
20230811,102200,74318170,5430,5430,5430,5430,0
20230811,102100,74318170,5430,5430,5430,5430,10
20230811,102000,74263870,5440,5410,5440,5410,209
20230811,101900,73131010,5410,5410,5410,5410,1
20230811,101800,73125600,5400,5400,5400,5400,28
20230811,101700,72974400,5420,5420,5420,5420,0
20230811,101600,72974400,5420,5420,5420,5420,4
20230811,101500,72952720,5420,5410,5420,5410,21
20230811,101400,72838910,5410,5410,5410,5410,11
20230811,101300,72779400,5410,5410,5410,5410,14
20230811,101200,72703660,5420,5420,5420,5420,2
20230811,101100,72692820,5420,5420,5420,5420,148
20230811,101000,71890660,5440,5430,5440,5430,1931
20230811,100900,61405320,5420,5410,5420,5410,970
20230811,100800,56147990,5390,5390,5390,5390,44
20230811,100700,55910830,5410,5410,5410,5410,0
20230811,100600,55910830,5410,5410,5410,5410,0
20230811,100500,55910830,5410,5410,5410,5410,4
20230811,100400,55889190,5410,5410,5410,5410,0
20230811,100300,55889190,5410,5410,5420,5410,258
20230811,100200,54492340,5410,5400,5410,5400,54
20230811,100100,54200240,5400,5400,5400,5400,30
20230811,100000,54038240,5400,5400,5400,5400,1
20230811,095900,54032840,5390,5390,5390,5390,51
20230811,095800,53757950,5420,5420,5420,5420,1
20230811,095700,53752530,5400,5400,5400,5400,243
20230811,095600,52440330,5410,5410,5410,5410,17
20230811,095500,52348360,5400,5400,5400,5400,0
20230811,095400,52348360,5400,5400,5400,5400,15
20230811,095300,52267360,5400,5400,5400,5400,0
20230811,095200,52267360,5400,5400,5400,5400,266
20230811,095100,50830960,5410,5410,5410,5410,356
20230811,095000,48905000,5430,5430,5430,5430,0
20230811,094900,48905000,5430,5430,5430,5430,0
20230811,094800,48905000,5430,5430,5430,5430,1
20230811,094700,48899570,5420,5410,5420,5410,1552
20230811,094600,40500330,5410,5400,5410,5400,2
20230811,094500,40489520,5400,5400,5400,5400,145
20230811,094400,39706520,5390,5390,5390,5390,28
20230811,094300,39555600,5390,5390,5390,5390,0
20230811,094200,39555600,5390,5400,5400,5390,55
20230811,094100,39258860,5400,5400,5400,5400,285
20230811,094000,37719860,5400,5410,5410,5400,46
20230811,093900,37471280,5400,5400,5400,5400,177
20230811,093800,36515480,5400,5400,5400,5400,76
20230811,093700,36105080,5400,5420,5420,5400,52
20230811,093600,35824120,5420,5420,5420,5420,0
20230811,093500,35824120,5420,5410,5420,5410,35
20230811,093400,35634750,5410,5410,5410,5410,40
20230811,093300,35418350,5410,5410,5410,5410,215
20230811,093200,34255200,5410,5400,5410,5400,36
20230811,093100,34060790,5400,5400,5400,5400,1
20230811,093000,34055390,5390,5390,5390,5390,5
20230811,092900,34028440,5390,5390,5390,5390,21
20230811,092800,33915250,5390,5390,5390,5390,300
20230811,092700,32298250,5380,5380,5380,5380,28
20230811,092600,32147610,5400,5400,5400,5400,0
20230811,092500,32147610,5400,5400,5400,5400,11
20230811,092400,32088210,5390,5390,5390,5390,11
20230811,092300,32028920,5400,5400,5400,5400,8
20230811,092200,31985720,5400,5400,5400,5400,0
20230811,092100,31985720,5400,5400,5400,5400,0
20230811,092000,31985720,5400,5410,5410,5400,34
20230811,091900,31802060,5410,5400,5410,5400,75
20230811,091800,31396560,5410,5410,5410,5410,4
20230811,091700,31374920,5410,5400,5410,5390,23
20230811,091600,31250700,5410,5410,5410,5400,24
20230811,091500,31121010,5400,5400,5400,5400,16
20230811,091400,31034610,5370,5370,5370,5370,0
20230811,091300,31034610,5370,5390,5400,5370,221
20230811,091200,29845500,5390,5360,5390,5340,1273
20230811,091100,23013970,5360,5360,5360,5350,3575
20230811,091000,3852450,5360,5370,5370,5360,163
20230811,090900,2978750,5370,5370,5370,5370,0
20230811,090800,2978750,5370,5370,5370,5370,0
20230811,090700,2978750,5370,5360,5370,5360,77
20230811,090600,2565300,5350,5350,5350,5350,143
20230811,090500,1800250,5350,5350,5350,5350,50
20230811,090400,1532750,5350,5350,5350,5350,62
20230811,090300,1201050,5350,5360,5360,5350,69
20230811,090200,831490,5370,5370,5370,5370,2
20230811,090100,820750,5370,5370,5370,5370,68
20230811,090000,455590,5360,5360,5360,5350,85