KissMeData/201490/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,201300,424302070,3210,3210,3210,3210,5143
20230811,201200,424302070,3210,3210,3210,3210,0
20230811,201100,424302070,3210,3210,3210,3210,0
20230811,201000,424302070,3210,3210,3210,3210,0
20230811,200900,424302070,3210,3210,3210,3210,0
20230811,200800,424302070,3210,3210,3210,3210,0
20230811,200700,424302070,3210,3210,3210,3210,0
20230811,200600,424302070,3210,3210,3210,3210,0
20230811,200500,424302070,3210,3210,3210,3210,0
20230811,200400,424302070,3210,3210,3210,3210,0
20230811,200300,424302070,3210,3210,3210,3210,0
20230811,200200,424302070,3210,3210,3210,3210,0
20230811,200100,424302070,3210,3210,3210,3210,0
20230811,200000,424302070,3210,3210,3210,3210,0
20230811,195900,424302070,3210,3210,3210,3210,0
20230811,195800,424302070,3210,3210,3210,3210,0
20230811,195700,424302070,3210,3210,3210,3210,0
20230811,195600,424302070,3210,3210,3210,3210,0
20230811,195500,424302070,3210,3210,3210,3210,0
20230811,195400,424302070,3210,3210,3210,3210,0
20230811,195300,424302070,3210,3210,3210,3210,0
20230811,195200,424302070,3210,3210,3210,3210,0
20230811,195100,424302070,3210,3210,3210,3210,0
20230811,195000,424302070,3210,3210,3210,3210,0
20230811,194900,424302070,3210,3210,3210,3210,0
20230811,194800,424302070,3210,3210,3210,3210,0
20230811,194700,424302070,3210,3210,3210,3210,0
20230811,194600,424302070,3210,3210,3210,3210,0
20230811,194500,424302070,3210,3210,3210,3210,0
20230811,194400,424302070,3210,3210,3210,3210,0
20230811,194300,424302070,3210,3210,3210,3210,5143
20230811,194200,424302070,3210,3210,3210,3210,0
20230811,194100,424302070,3210,3210,3210,3210,0
20230811,194000,424302070,3210,3210,3210,3210,0
20230811,193900,424302070,3210,3210,3210,3210,0
20230811,193800,424302070,3210,3210,3210,3210,0
20230811,193700,424302070,3210,3210,3210,3210,0
20230811,193600,424302070,3210,3210,3210,3210,0
20230811,193500,424302070,3210,3210,3210,3210,0
20230811,193400,424302070,3210,3210,3210,3210,0
20230811,193300,424302070,3210,3210,3210,3210,0
20230811,193200,424302070,3210,3210,3210,3210,0
20230811,193100,424302070,3210,3210,3210,3210,0
20230811,193000,424302070,3210,3210,3210,3210,0
20230811,192900,424302070,3210,3210,3210,3210,0
20230811,192800,424302070,3210,3210,3210,3210,0
20230811,192700,424302070,3210,3210,3210,3210,0
20230811,192600,424302070,3210,3210,3210,3210,0
20230811,192500,424302070,3210,3210,3210,3210,0
20230811,192400,424302070,3210,3210,3210,3210,0
20230811,192300,424302070,3210,3210,3210,3210,0
20230811,192200,424302070,3210,3210,3210,3210,0
20230811,192100,424302070,3210,3210,3210,3210,0
20230811,192000,424302070,3210,3210,3210,3210,0
20230811,191900,424302070,3210,3210,3210,3210,0
20230811,191800,424302070,3210,3210,3210,3210,0
20230811,191700,424302070,3210,3210,3210,3210,0
20230811,191600,424302070,3210,3210,3210,3210,0
20230811,191500,424302070,3210,3210,3210,3210,0
20230811,191400,424302070,3210,3210,3210,3210,0
20230811,191300,424302070,3210,3210,3210,3210,5143
20230811,191200,424302070,3210,3210,3210,3210,0
20230811,191100,424302070,3210,3210,3210,3210,0
20230811,191000,424302070,3210,3210,3210,3210,0
20230811,190900,424302070,3210,3210,3210,3210,0
20230811,190800,424302070,3210,3210,3210,3210,0
20230811,190700,424302070,3210,3210,3210,3210,0
20230811,190600,424302070,3210,3210,3210,3210,0
20230811,190500,424302070,3210,3210,3210,3210,0
20230811,190400,424302070,3210,3210,3210,3210,0
20230811,190300,424302070,3210,3210,3210,3210,0
20230811,190200,424302070,3210,3210,3210,3210,0
20230811,190100,424302070,3210,3210,3210,3210,0
20230811,190000,424302070,3210,3210,3210,3210,0
20230811,185900,424302070,3210,3210,3210,3210,0
20230811,185800,424302070,3210,3210,3210,3210,0
20230811,185700,424302070,3210,3210,3210,3210,0
20230811,185600,424302070,3210,3210,3210,3210,0
20230811,185500,424302070,3210,3210,3210,3210,0
20230811,185400,424302070,3210,3210,3210,3210,0
20230811,185300,424302070,3210,3210,3210,3210,0
20230811,185200,424302070,3210,3210,3210,3210,0
20230811,185100,424302070,3210,3210,3210,3210,0
20230811,185000,424302070,3210,3210,3210,3210,0
20230811,184900,424302070,3210,3210,3210,3210,0
20230811,184800,424302070,3210,3210,3210,3210,0
20230811,184700,424302070,3210,3210,3210,3210,0
20230811,184600,424302070,3210,3210,3210,3210,0
20230811,184500,424302070,3210,3210,3210,3210,0
20230811,184400,424302070,3210,3210,3210,3210,0
20230811,184300,424302070,3210,3210,3210,3210,5143
20230811,184200,424302070,3210,3210,3210,3210,0
20230811,184100,424302070,3210,3210,3210,3210,0
20230811,184000,424302070,3210,3210,3210,3210,0
20230811,183900,424302070,3210,3210,3210,3210,0
20230811,183800,424302070,3210,3210,3210,3210,0
20230811,183700,424302070,3210,3210,3210,3210,0
20230811,183600,424302070,3210,3210,3210,3210,0
20230811,183500,424302070,3210,3210,3210,3210,0
20230811,183400,424302070,3210,3210,3210,3210,0
20230811,183300,424302070,3210,3210,3210,3210,0
20230811,183200,424302070,3210,3210,3210,3210,0
20230811,183100,424302070,3210,3210,3210,3210,0
20230811,183000,424302070,3210,3210,3210,3210,0
20230811,182900,424302070,3210,3210,3210,3210,0
20230811,182800,424302070,3210,3210,3210,3210,0
20230811,182700,424302070,3210,3210,3210,3210,0
20230811,182600,424302070,3210,3210,3210,3210,0
20230811,182500,424302070,3210,3210,3210,3210,0
20230811,182400,424302070,3210,3210,3210,3210,0
20230811,182300,424302070,3210,3210,3210,3210,0
20230811,182200,424302070,3210,3210,3210,3210,0
20230811,182100,424302070,3210,3210,3210,3210,0
20230811,182000,424302070,3210,3210,3210,3210,0
20230811,181900,424302070,3210,3210,3210,3210,0
20230811,181800,424302070,3210,3210,3210,3210,0
20230811,181700,424302070,3210,3210,3210,3210,0
20230811,181600,424302070,3210,3210,3210,3210,0
20230811,181500,424302070,3210,3210,3210,3210,0
20230811,181400,424302070,3210,3210,3210,3210,0
20230811,181300,424302070,3210,3210,3210,3210,5143
20230811,181200,424302070,3210,3210,3210,3210,0
20230811,181100,424302070,3210,3210,3210,3210,0
20230811,181000,424302070,3210,3210,3210,3210,0
20230811,180900,424302070,3210,3210,3210,3210,0
20230811,180800,424302070,3210,3210,3210,3210,0
20230811,180700,424302070,3210,3210,3210,3210,0
20230811,180600,424302070,3210,3210,3210,3210,0
20230811,180500,424302070,3210,3210,3210,3210,0
20230811,180400,424302070,3210,3210,3210,3210,0
20230811,180300,424302070,3210,3210,3210,3210,0
20230811,180200,424302070,3210,3210,3210,3210,0
20230811,180100,424302070,3210,3210,3210,3210,0
20230811,180000,424302070,3210,3210,3210,3210,0
20230811,175900,424302070,3210,3210,3210,3210,0
20230811,175800,424302070,3210,3210,3210,3210,0
20230811,175700,424302070,3210,3210,3210,3210,0
20230811,175600,424302070,3210,3210,3210,3210,0
20230811,175500,424302070,3210,3210,3210,3210,0
20230811,175400,424302070,3210,3210,3210,3210,0
20230811,175300,424302070,3210,3210,3210,3210,0
20230811,175200,424302070,3210,3210,3210,3210,0
20230811,175100,424302070,3210,3210,3210,3210,0
20230811,175000,424302070,3210,3210,3210,3210,0
20230811,174900,424302070,3210,3210,3210,3210,0
20230811,174800,424302070,3210,3210,3210,3210,0
20230811,174700,424302070,3210,3210,3210,3210,0
20230811,174600,424302070,3210,3210,3210,3210,0
20230811,174500,424302070,3210,3210,3210,3210,0
20230811,174400,424302070,3210,3210,3210,3210,0
20230811,174300,424302070,3210,3210,3210,3210,5143
20230811,174200,424302070,3210,3210,3210,3210,0
20230811,174100,424302070,3210,3210,3210,3210,0
20230811,174000,424302070,3210,3210,3210,3210,0
20230811,173900,424302070,3210,3210,3210,3210,0
20230811,173800,424302070,3210,3210,3210,3210,0
20230811,173700,424302070,3210,3210,3210,3210,0
20230811,173600,424302070,3210,3210,3210,3210,0
20230811,173500,424302070,3210,3210,3210,3210,0
20230811,173400,424302070,3210,3210,3210,3210,0
20230811,173300,424302070,3210,3210,3210,3210,0
20230811,173200,424302070,3210,3210,3210,3210,0
20230811,173100,424302070,3210,3210,3210,3210,0
20230811,173000,424302070,3210,3210,3210,3210,0
20230811,172900,424302070,3210,3210,3210,3210,0
20230811,172800,424302070,3210,3210,3210,3210,0
20230811,172700,424302070,3210,3210,3210,3210,0
20230811,172600,424302070,3210,3210,3210,3210,0
20230811,172500,424302070,3210,3210,3210,3210,0
20230811,172400,424302070,3210,3210,3210,3210,0
20230811,172300,424302070,3210,3210,3210,3210,0
20230811,172200,424302070,3210,3210,3210,3210,0
20230811,172100,424302070,3210,3210,3210,3210,0
20230811,172000,424302070,3210,3210,3210,3210,0
20230811,171900,424302070,3210,3210,3210,3210,0
20230811,171800,424302070,3210,3210,3210,3210,0
20230811,171700,424302070,3210,3210,3210,3210,0
20230811,171600,424302070,3210,3210,3210,3210,0
20230811,171500,424302070,3210,3210,3210,3210,0
20230811,171400,424302070,3210,3210,3210,3210,0
20230811,171300,424302070,3210,3210,3210,3210,5143
20230811,171200,424302070,3210,3210,3210,3210,0
20230811,171100,424302070,3210,3210,3210,3210,0
20230811,171000,424302070,3210,3210,3210,3210,0
20230811,170900,424302070,3210,3210,3210,3210,0
20230811,170800,424302070,3210,3210,3210,3210,0
20230811,170700,424302070,3210,3210,3210,3210,0
20230811,170600,424302070,3210,3210,3210,3210,0
20230811,170500,424302070,3210,3210,3210,3210,0
20230811,170400,424302070,3210,3210,3210,3210,0
20230811,170300,424302070,3210,3210,3210,3210,0
20230811,170200,424302070,3210,3210,3210,3210,0
20230811,170100,424302070,3210,3210,3210,3210,0
20230811,170000,424302070,3210,3210,3210,3210,0
20230811,165900,424302070,3210,3210,3210,3210,0
20230811,165800,424302070,3210,3210,3210,3210,0
20230811,165700,424302070,3210,3210,3210,3210,0
20230811,165600,424302070,3210,3210,3210,3210,0
20230811,165500,424302070,3210,3210,3210,3210,0
20230811,165400,424302070,3210,3210,3210,3210,0
20230811,165300,424302070,3210,3210,3210,3210,0
20230811,165200,424302070,3210,3210,3210,3210,0
20230811,165100,424302070,3210,3210,3210,3210,0
20230811,165000,424302070,3210,3210,3210,3210,0
20230811,164900,424302070,3210,3210,3210,3210,0
20230811,164800,424302070,3210,3210,3210,3210,0
20230811,164700,424302070,3210,3210,3210,3210,0
20230811,164600,424302070,3210,3210,3210,3210,0
20230811,164500,424302070,3210,3210,3210,3210,0
20230811,164400,424302070,3210,3210,3210,3210,0
20230811,164300,424302070,3210,3210,3210,3210,5143
20230811,164200,424302070,3210,3210,3210,3210,0
20230811,164100,424302070,3210,3210,3210,3210,0
20230811,164000,424302070,3210,3210,3210,3210,0
20230811,163900,424302070,3210,3210,3210,3210,0
20230811,163800,424302070,3210,3210,3210,3210,0
20230811,163700,424302070,3210,3210,3210,3210,0
20230811,163600,424302070,3210,3210,3210,3210,0
20230811,163500,424302070,3210,3210,3210,3210,0
20230811,163400,424302070,3210,3210,3210,3210,0
20230811,163300,424302070,3210,3210,3210,3210,0
20230811,163200,424302070,3210,3210,3210,3210,0
20230811,163100,424302070,3210,3210,3210,3210,0
20230811,163000,424302070,3210,3210,3210,3210,0
20230811,162900,424302070,3210,3210,3210,3210,0
20230811,162800,424302070,3210,3210,3210,3210,0
20230811,162700,424302070,3210,3210,3210,3210,0
20230811,162600,424302070,3210,3210,3210,3210,0
20230811,162500,424302070,3210,3210,3210,3210,0
20230811,162400,424302070,3210,3210,3210,3210,0
20230811,162300,424302070,3210,3210,3210,3210,0
20230811,162200,424302070,3210,3210,3210,3210,0
20230811,162100,424302070,3210,3210,3210,3210,0
20230811,162000,424302070,3210,3210,3210,3210,0
20230811,161900,424302070,3210,3210,3210,3210,0
20230811,161800,424302070,3210,3210,3210,3210,0
20230811,161700,424302070,3210,3210,3210,3210,0
20230811,161600,424302070,3210,3210,3210,3210,0
20230811,161500,424302070,3210,3210,3210,3210,0
20230811,161400,424302070,3210,3210,3210,3210,0
20230811,161300,424302070,3210,3210,3210,3210,5143
20230811,161200,424302070,3210,3210,3210,3210,0
20230811,161100,424302070,3210,3210,3210,3210,0
20230811,161000,424302070,3210,3210,3210,3210,0
20230811,160900,424302070,3210,3210,3210,3210,0
20230811,160800,424302070,3210,3210,3210,3210,0
20230811,160700,424302070,3210,3210,3210,3210,0
20230811,160600,424302070,3210,3210,3210,3210,0
20230811,160500,424302070,3210,3210,3210,3210,0
20230811,160400,424302070,3210,3210,3210,3210,0
20230811,160300,424302070,3210,3210,3210,3210,0
20230811,160200,424302070,3210,3210,3210,3210,0
20230811,160100,424302070,3210,3210,3210,3210,0
20230811,160000,424302070,3210,3210,3210,3210,0
20230811,155900,424302070,3210,3210,3210,3210,0
20230811,155800,424302070,3210,3210,3210,3210,0
20230811,155700,424302070,3210,3210,3210,3210,0
20230811,155600,424302070,3210,3210,3210,3210,0
20230811,155500,424302070,3210,3210,3210,3210,0
20230811,155400,424302070,3210,3210,3210,3210,0
20230811,155300,424302070,3210,3210,3210,3210,0
20230811,155200,424302070,3210,3210,3210,3210,0
20230811,155100,424302070,3210,3210,3210,3210,0
20230811,155000,424302070,3210,3210,3210,3210,0
20230811,154900,424302070,3210,3210,3210,3210,0
20230811,154800,424302070,3210,3210,3210,3210,0
20230811,154700,424302070,3210,3210,3210,3210,0
20230811,154600,424302070,3210,3210,3210,3210,0
20230811,154500,424302070,3210,3210,3210,3210,0
20230811,154400,424302070,3210,3210,3210,3210,0
20230811,154300,424302070,3210,3210,3210,3210,5143
20230811,154200,424302070,3210,3210,3210,3210,0
20230811,154100,424302070,3210,3210,3210,3210,0
20230811,154000,424302070,3210,3210,3210,3210,0
20230811,153900,424302070,3210,3210,3210,3210,0
20230811,153800,424302070,3210,3210,3210,3210,0
20230811,153700,424302070,3210,3210,3210,3210,0
20230811,153600,424302070,3210,3210,3210,3210,0
20230811,153500,424302070,3210,3210,3210,3210,0
20230811,153400,424302070,3210,3210,3210,3210,0
20230811,153300,424302070,3210,3210,3210,3210,0
20230811,153200,424302070,3210,3210,3210,3210,0
20230811,153100,424302070,3210,3210,3210,3210,0
20230811,153000,424302070,3210,3210,3210,3210,5143
20230811,152900,407793040,3195,3195,3195,3195,0
20230811,152800,407793040,3195,3195,3195,3195,0
20230811,152700,407793040,3195,3195,3195,3195,0
20230811,152600,407793040,3195,3195,3195,3195,0
20230811,152500,407793040,3195,3195,3195,3195,0
20230811,152400,407793040,3195,3195,3195,3195,0
20230811,152300,407793040,3195,3195,3195,3195,0
20230811,152200,407793040,3195,3195,3195,3195,0
20230811,152100,407793040,3195,3195,3195,3195,0
20230811,152000,407793040,3195,3195,3195,3195,0
20230811,151900,407793040,3195,3200,3200,3190,236
20230811,151800,407039945,3175,3190,3200,3170,3809
20230811,151700,394958445,3200,3200,3200,3200,0
20230811,151600,394958445,3200,3190,3200,3190,147
20230811,151500,394488760,3195,3195,3195,3195,0
20230811,151400,394488760,3195,3195,3195,3195,1
20230811,151300,394485565,3175,3190,3190,3170,4046
20230811,151200,381649450,3200,3200,3200,3200,1
20230811,151100,381646250,3200,3190,3200,3190,385
20230811,151000,380417940,3190,3190,3190,3185,76
20230811,150900,380175700,3185,3185,3185,3185,0
20230811,150800,380175700,3185,3190,3190,3185,918
20230811,150700,377249880,3205,3205,3205,3205,0
20230811,150600,377249880,3205,3200,3205,3200,497
20230811,150500,375659135,3200,3200,3200,3200,0
20230811,150400,375659135,3200,3195,3200,3195,24
20230811,150300,375582375,3200,3200,3200,3200,825
20230811,150200,372942375,3200,3200,3200,3200,0
20230811,150100,372942375,3200,3195,3200,3195,90
20230811,150000,372654390,3195,3190,3195,3190,131
20230811,145900,372236365,3190,3190,3190,3190,20
20230811,145800,372172565,3190,3190,3190,3190,0
20230811,145700,372172565,3190,3190,3190,3190,0
20230811,145600,372172565,3190,3190,3190,3190,47
20230811,145500,372022635,3200,3200,3200,3200,156
20230811,145400,371523435,3195,3200,3200,3195,701
20230811,145300,369283690,3185,3185,3185,3185,0
20230811,145200,369283690,3185,3185,3185,3185,0
20230811,145100,369283690,3185,3185,3185,3185,29
20230811,145000,369191325,3185,3185,3185,3185,20
20230811,144900,369127625,3185,3185,3185,3185,2
20230811,144800,369121255,3180,3185,3185,3180,176
20230811,144700,368560825,3195,3195,3195,3195,0
20230811,144600,368560825,3195,3195,3195,3195,0
20230811,144500,368560825,3195,3195,3195,3195,0
20230811,144400,368560825,3195,3195,3195,3195,1
20230811,144300,368557630,3180,3180,3180,3180,0
20230811,144200,368557630,3180,3180,3180,3180,0
20230811,144100,368557630,3180,3195,3195,3180,676
20230811,144000,366405350,3195,3195,3195,3195,77
20230811,143900,366159335,3195,3195,3195,3195,0
20230811,143800,366159335,3195,3195,3195,3195,0
20230811,143700,366159335,3195,3195,3195,3195,0
20230811,143600,366159335,3195,3200,3210,3195,268
20230811,143500,365301365,3200,3200,3200,3200,1
20230811,143400,365298165,3185,3185,3185,3185,2
20230811,143300,365291795,3200,3200,3200,3200,0
20230811,143200,365291795,3200,3195,3200,3195,10
20230811,143100,365259840,3185,3185,3185,3185,10
20230811,143000,365227990,3200,3180,3200,3180,87
20230811,142900,364951310,3180,3180,3180,3175,236
20230811,142800,364200930,3180,3180,3180,3180,0
20230811,142700,364200930,3180,3180,3180,3180,1
20230811,142600,364197750,3200,3200,3200,3200,1
20230811,142500,364194550,3180,3180,3180,3180,0
20230811,142400,364194550,3180,3180,3180,3180,10
20230811,142300,364162750,3180,3180,3180,3180,77
20230811,142200,363917890,3180,3185,3185,3180,328
20230811,142100,362874295,3185,3190,3190,3185,1105
20230811,142000,359352045,3190,3190,3190,3190,0
20230811,141900,359352045,3190,3190,3190,3190,0
20230811,141800,359352045,3190,3190,3190,3190,45
20230811,141700,359208495,3195,3195,3195,3195,0
20230811,141600,359208495,3195,3195,3195,3195,0
20230811,141500,359208495,3195,3195,3195,3195,1
20230811,141400,359205300,3195,3195,3195,3195,1
20230811,141300,359202105,3195,3195,3195,3195,48
20230811,141200,359048745,3200,3195,3200,3195,5
20230811,141100,359032765,3205,3205,3205,3205,0
20230811,141000,359032765,3205,3205,3205,3205,0
20230811,140900,359032765,3205,3205,3205,3195,22
20230811,140800,358962265,3185,3185,3185,3185,0
20230811,140700,358962265,3185,3185,3185,3185,0
20230811,140600,358962265,3185,3185,3185,3185,0
20230811,140500,358962265,3185,3185,3185,3185,1
20230811,140400,358959080,3185,3185,3185,3185,4
20230811,140300,358946340,3185,3185,3185,3185,95
20230811,140200,358643765,3185,3185,3185,3185,0
20230811,140100,358643765,3185,3185,3185,3185,0
20230811,140000,358643765,3185,3185,3185,3185,0
20230811,135900,358643765,3185,3185,3185,3185,0
20230811,135800,358643765,3185,3185,3185,3185,16
20230811,135700,358592805,3200,3200,3200,3200,0
20230811,135600,358592805,3200,3200,3200,3200,0
20230811,135500,358592805,3200,3200,3200,3200,0
20230811,135400,358592805,3200,3205,3205,3195,43
20230811,135300,358455405,3180,3175,3180,3175,2038
20230811,135200,351981195,3175,3185,3185,3175,106
20230811,135100,351644345,3185,3175,3185,3170,818
20230811,135000,349049610,3180,3180,3180,3180,30
20230811,134900,348954210,3180,3180,3180,3180,10
20230811,134800,348922410,3180,3180,3180,3175,622
20230811,134700,346946950,3180,3185,3185,3180,475
20230811,134600,345436125,3180,3185,3185,3180,1026
20230811,134500,342169360,3195,3205,3205,3195,600
20230811,134400,340249720,3205,3210,3210,3205,3
20230811,134300,340240095,3205,3210,3210,3205,425
20230811,134200,338875970,3185,3185,3185,3185,300
20230811,134100,337920470,3200,3200,3200,3200,0
20230811,134000,337920470,3200,3200,3200,3200,0
20230811,133900,337920470,3200,3200,3200,3200,0
20230811,133800,337920470,3200,3200,3200,3200,0
20230811,133700,337920470,3200,3200,3200,3200,0
20230811,133600,337920470,3200,3200,3200,3200,0
20230811,133500,337920470,3200,3200,3200,3200,0
20230811,133400,337920470,3200,3200,3200,3200,0
20230811,133300,337920470,3200,3200,3200,3200,0
20230811,133200,337920470,3200,3200,3200,3200,106
20230811,133100,337581270,3215,3215,3215,3215,0
20230811,133000,337581270,3215,3215,3215,3215,0
20230811,132900,337581270,3215,3215,3215,3215,0
20230811,132800,337581270,3215,3215,3215,3215,0
20230811,132700,337581270,3215,3215,3215,3215,0
20230811,132600,337581270,3215,3215,3215,3215,0
20230811,132500,337581270,3215,3210,3215,3210,31
20230811,132400,337481755,3210,3210,3210,3210,1
20230811,132300,337478545,3190,3190,3190,3190,71
20230811,132200,337252055,3190,3190,3190,3190,0
20230811,132100,337252055,3190,3190,3190,3190,0
20230811,132000,337252055,3190,3190,3190,3190,263
20230811,131900,336413085,3195,3195,3195,3195,140
20230811,131800,335965785,3195,3195,3195,3195,227
20230811,131700,335240520,3190,3190,3190,3190,702
20230811,131600,333001140,3190,3200,3200,3190,1493
20230811,131500,328232045,3200,3200,3200,3200,0
20230811,131400,328232045,3200,3200,3200,3200,151
20230811,131300,327748845,3200,3205,3205,3200,647
20230811,131200,325677410,3205,3205,3205,3205,100
20230811,131100,325356910,3215,3215,3215,3215,700
20230811,131000,323106410,3210,3210,3210,3210,0
20230811,130900,323106410,3210,3215,3215,3210,205
20230811,130800,322447345,3215,3215,3215,3210,900
20230811,130700,319556345,3215,3215,3215,3215,0
20230811,130600,319556345,3215,3215,3215,3215,2
20230811,130500,319549915,3215,3215,3215,3215,100
20230811,130400,319228415,3205,3205,3205,3205,0
20230811,130300,319228415,3205,3205,3205,3205,0
20230811,130200,319228415,3205,3205,3205,3205,0
20230811,130100,319228415,3205,3205,3205,3205,0
20230811,130000,319228415,3205,3205,3205,3205,0
20230811,125900,319228415,3205,3205,3205,3205,0
20230811,125800,319228415,3205,3205,3205,3205,300
20230811,125700,318266915,3205,3205,3205,3205,0
20230811,125600,318266915,3205,3205,3205,3205,0
20230811,125500,318266915,3205,3205,3205,3205,928
20230811,125400,315292675,3215,3205,3215,3205,1065
20230811,125300,311877350,3220,3220,3220,3220,0
20230811,125200,311877350,3220,3220,3220,3220,0
20230811,125100,311877350,3220,3220,3220,3220,0
20230811,125000,311877350,3220,3220,3220,3220,0
20230811,124900,311877350,3220,3220,3220,3220,0
20230811,124800,311877350,3220,3205,3220,3205,832
20230811,124700,309210775,3210,3215,3215,3210,1882
20230811,124600,303165390,3220,3230,3230,3220,810
20230811,124500,300557090,3230,3230,3230,3230,0
20230811,124400,300557090,3230,3230,3230,3230,60
20230811,124300,300363290,3230,3230,3230,3230,0
20230811,124200,300363290,3230,3230,3230,3230,0
20230811,124100,300363290,3230,3230,3230,3230,0
20230811,124000,300363290,3230,3230,3230,3230,0
20230811,123900,300363290,3230,3230,3230,3230,0
20230811,123800,300363290,3230,3230,3230,3230,0
20230811,123700,300363290,3230,3230,3230,3230,217
20230811,123600,299662380,3230,3230,3230,3230,0
20230811,123500,299662380,3230,3230,3230,3230,0
20230811,123400,299662380,3230,3230,3230,3230,0
20230811,123300,299662380,3230,3230,3230,3230,0
20230811,123200,299662380,3230,3230,3230,3230,0
20230811,123100,299662380,3230,3230,3230,3230,0
20230811,123000,299662380,3230,3225,3230,3225,5
20230811,122900,299646250,3225,3220,3230,3220,105
20230811,122800,299307740,3220,3220,3220,3220,100
20230811,122700,298985740,3215,3220,3220,3215,1030
20230811,122600,295674140,3220,3220,3220,3220,10
20230811,122500,295641940,3220,3220,3220,3220,5
20230811,122400,295625840,3215,3225,3225,3215,17
20230811,122300,295571085,3225,3225,3225,3225,0
20230811,122200,295571085,3225,3225,3225,3225,0
20230811,122100,295571085,3225,3220,3225,3220,500
20230811,122000,293958645,3225,3225,3225,3225,0
20230811,121900,293958645,3225,3210,3225,3210,20
20230811,121800,293894295,3220,3220,3220,3220,0
20230811,121700,293894295,3220,3220,3220,3220,0
20230811,121600,293894295,3220,3220,3220,3220,0
20230811,121500,293894295,3220,3220,3220,3220,0
20230811,121400,293894295,3220,3220,3220,3220,352
20230811,121300,292760855,3220,3215,3220,3215,2650
20230811,121200,284228605,3215,3215,3215,3215,2
20230811,121100,284222175,3220,3220,3220,3220,101
20230811,121000,283896955,3215,3215,3215,3215,2
20230811,120900,283890525,3210,3210,3210,3210,2
20230811,120800,283884105,3210,3210,3210,3210,1
20230811,120700,283880895,3205,3205,3205,3205,0
20230811,120600,283880895,3205,3205,3205,3205,0
20230811,120500,283880895,3205,3205,3205,3205,20
20230811,120400,283816795,3205,3205,3205,3205,0
20230811,120300,283816795,3205,3205,3205,3205,0
20230811,120200,283816795,3205,3205,3205,3205,0
20230811,120100,283816795,3205,3205,3205,3205,0
20230811,120000,283816795,3205,3205,3205,3205,14
20230811,115900,283771925,3205,3205,3205,3205,143
20230811,115800,283313610,3205,3220,3220,3205,32
20230811,115700,283210585,3220,3220,3220,3220,0
20230811,115600,283210585,3220,3220,3220,3220,0
20230811,115500,283210585,3220,3220,3220,3220,0
20230811,115400,283210585,3220,3210,3220,3210,155
20230811,115300,282711625,3210,3210,3210,3210,28
20230811,115200,282621745,3210,3210,3210,3210,0
20230811,115100,282621745,3210,3210,3210,3210,2
20230811,115000,282615325,3210,3210,3210,3210,0
20230811,114900,282615325,3210,3220,3220,3210,144
20230811,114800,282152065,3220,3220,3220,3220,1
20230811,114700,282148845,3220,3220,3220,3220,0
20230811,114600,282148845,3220,3220,3220,3220,0
20230811,114500,282148845,3220,3215,3220,3215,100
20230811,114400,281827180,3215,3215,3215,3210,186
20230811,114300,281229440,3220,3220,3220,3215,200
20230811,114200,280585620,3215,3210,3215,3210,414
20230811,114100,279256675,3210,3210,3210,3210,0
20230811,114000,279256675,3210,3210,3210,3210,0
20230811,113900,279256675,3210,3210,3210,3210,0
20230811,113800,279256675,3210,3210,3210,3200,275
20230811,113700,278374120,3210,3210,3210,3210,100
20230811,113600,278053120,3210,3210,3210,3210,200
20230811,113500,277411120,3205,3205,3205,3205,300
20230811,113400,276449620,3210,3210,3210,3210,0
20230811,113300,276449620,3210,3210,3210,3210,16
20230811,113200,276398260,3210,3210,3210,3210,100
20230811,113100,276077260,3210,3210,3210,3210,200
20230811,113000,275435260,3210,3210,3210,3210,10
20230811,112900,275403160,3210,3210,3210,3205,1723
20230811,112800,269874830,3215,3210,3220,3210,6
20230811,112700,269855540,3205,3205,3205,3205,0
20230811,112600,269855540,3205,3205,3205,3205,0
20230811,112500,269855540,3205,3220,3225,3205,820
20230811,112400,267223740,3215,3220,3220,3215,530
20230811,112300,265519640,3220,3220,3220,3220,283
20230811,112200,264608380,3225,3225,3225,3225,0
20230811,112100,264608380,3225,3225,3225,3225,334
20230811,112000,263531230,3225,3225,3225,3225,4
20230811,111900,263518330,3225,3230,3230,3225,501
20230811,111800,261900105,3225,3225,3225,3225,0
20230811,111700,261900105,3225,3225,3225,3225,1
20230811,111600,261896880,3240,3240,3240,3240,0
20230811,111500,261896880,3240,3240,3240,3240,42
20230811,111400,261760800,3240,3240,3240,3240,2
20230811,111300,261754320,3220,3240,3245,3220,410
20230811,111200,260430580,3240,3235,3240,3235,40
20230811,111100,260301165,3240,3240,3240,3240,0
20230811,111000,260301165,3240,3215,3240,3215,144
20230811,110900,259837895,3240,3220,3245,3215,987
20230811,110800,256661380,3225,3235,3235,3225,270
20230811,110700,255790405,3230,3230,3230,3230,0
20230811,110600,255790405,3230,3230,3230,3225,71
20230811,110500,255561080,3230,3230,3230,3230,376
20230811,110400,254346600,3245,3230,3245,3230,119
20230811,110300,253960460,3245,3230,3245,3225,1085
20230811,110200,250450850,3235,3245,3245,3230,1083
20230811,110100,246949815,3250,3245,3250,3245,272
20230811,110000,246065970,3250,3250,3250,3250,0
20230811,105900,246065970,3250,3250,3250,3250,430
20230811,105800,244668470,3250,3250,3250,3245,1204
20230811,105700,240756470,3250,3240,3250,3240,268
20230811,105600,239886850,3250,3250,3250,3240,2664
20230811,105500,231236580,3250,3240,3250,3240,2461
20230811,105400,223253465,3240,3235,3240,3235,2676
20230811,105300,214583705,3235,3225,3240,3210,969
20230811,105200,211453510,3235,3230,3235,3210,1632
20230811,105100,206180320,3210,3220,3230,3210,926
20230811,105000,203198605,3220,3200,3220,3200,5250
20230811,104900,186350665,3195,3195,3195,3195,0
20230811,104800,186350665,3195,3195,3195,3195,5
20230811,104700,186334690,3200,3200,3200,3200,5
20230811,104600,186318690,3200,3200,3200,3200,14
20230811,104500,186273890,3205,3205,3205,3205,0
20230811,104400,186273890,3205,3205,3205,3205,0
20230811,104300,186273890,3205,3205,3205,3205,0
20230811,104200,186273890,3205,3205,3205,3205,382
20230811,104100,185049580,3205,3190,3205,3190,1663
20230811,104000,179737665,3195,3200,3200,3195,119
20230811,103900,179357430,3205,3205,3205,3205,50
20230811,103800,179197180,3200,3200,3200,3200,2
20230811,103700,179190780,3205,3205,3205,3200,11
20230811,103600,179155530,3205,3200,3205,3200,10
20230811,103500,179123485,3205,3200,3205,3200,235
20230811,103400,178370380,3200,3190,3200,3190,114
20230811,103300,178006280,3190,3200,3200,3190,75
20230811,103200,177766990,3205,3205,3205,3205,0
20230811,103100,177766990,3205,3205,3205,3205,0
20230811,103000,177766990,3205,3205,3205,3205,0
20230811,102900,177766990,3205,3205,3205,3205,780
20230811,102800,175267090,3205,3205,3205,3205,0
20230811,102700,175267090,3205,3205,3205,3205,0
20230811,102600,175267090,3205,3205,3205,3205,1
20230811,102500,175263885,3190,3190,3190,3190,11
20230811,102400,175228795,3190,3190,3190,3190,0
20230811,102300,175228795,3190,3205,3205,3190,1306
20230811,102200,171062565,3205,3205,3205,3205,14
20230811,102100,171017695,3205,3205,3205,3205,0
20230811,102000,171017695,3205,3205,3205,3205,0
20230811,101900,171017695,3205,3205,3205,3205,0
20230811,101800,171017695,3205,3200,3205,3200,500
20230811,101700,169417205,3200,3190,3200,3190,1047
20230811,101600,166076425,3190,3195,3200,3190,227
20230811,101500,165351165,3195,3195,3195,3195,894
20230811,101400,162494835,3195,3200,3200,3195,19
20230811,101300,162434050,3205,3205,3205,3205,0
20230811,101200,162434050,3205,3205,3205,3205,0
20230811,101100,162434050,3205,3205,3205,3205,0
20230811,101000,162434050,3205,3200,3205,3200,2000
20230811,100900,156026200,3200,3200,3200,3200,0
20230811,100800,156026200,3200,3200,3205,3200,50
20230811,100700,155866145,3190,3190,3190,3190,20
20230811,100600,155802345,3190,3200,3200,3190,892
20230811,100500,152954350,3210,3210,3210,3210,0
20230811,100400,152954350,3210,3200,3210,3200,100
20230811,100300,152633550,3205,3205,3205,3205,1819
20230811,100200,146803655,3205,3205,3205,3205,0
20230811,100100,146803655,3205,3200,3205,3195,2743
20230811,100000,138023070,3195,3200,3200,3195,194
20230811,095900,137402785,3205,3205,3205,3205,0
20230811,095800,137402785,3205,3210,3210,3205,2
20230811,095700,137396370,3205,3205,3205,3205,401
20230811,095600,136111165,3200,3195,3205,3195,3523
20230811,095500,124834845,3195,3185,3195,3185,3948
20230811,095400,112250845,3185,3185,3185,3185,15
20230811,095300,112203070,3170,3170,3170,3170,0
20230811,095200,112203070,3170,3170,3170,3170,2
20230811,095100,112196730,3175,3175,3175,3175,0
20230811,095000,112196730,3175,3175,3175,3175,722
20230811,094900,109904380,3175,3175,3180,3175,654
20230811,094800,107827430,3185,3180,3185,3180,314
20230811,094700,106828905,3185,3185,3185,3185,0
20230811,094600,106828905,3185,3175,3185,3175,1117
20230811,094500,103281260,3185,3185,3185,3185,1
20230811,094400,103278075,3185,3185,3185,3185,0
20230811,094300,103278075,3185,3185,3185,3185,800
20230811,094200,100730075,3175,3190,3190,3175,189
20230811,094100,100127565,3180,3180,3180,3180,286
20230811,094000,99218085,3175,3190,3190,3175,13
20230811,093900,99176630,3185,3185,3185,3185,0
20230811,093800,99176630,3185,3185,3185,3185,673
20230811,093700,97033125,3185,3180,3185,3180,1395
20230811,093600,92597015,3180,3190,3190,3180,333
20230811,093500,91535765,3190,3190,3190,3190,32
20230811,093400,91433685,3195,3195,3195,3195,100
20230811,093300,91114185,3195,3185,3195,3185,500
20230811,093200,89516965,3185,3185,3185,3185,10
20230811,093100,89485115,3175,3175,3175,3175,10
20230811,093000,89453365,3185,3185,3185,3185,8
20230811,092900,89427885,3185,3185,3185,3185,0
20230811,092800,89427885,3185,3185,3185,3185,100
20230811,092700,89109385,3185,3185,3185,3180,1760
20230811,092600,83504780,3190,3190,3190,3190,298
20230811,092500,82554160,3190,3190,3190,3190,5
20230811,092400,82538210,3185,3190,3190,3185,464
20230811,092300,81060365,3190,3185,3190,3185,20
20230811,092200,80996610,3195,3185,3195,3185,171
20230811,092100,80450970,3185,3185,3185,3185,262
20230811,092000,79616500,3195,3195,3195,3195,0
20230811,091900,79616500,3195,3195,3195,3195,0
20230811,091800,79616500,3195,3195,3195,3195,0
20230811,091700,79616500,3195,3180,3195,3180,3633
20230811,091600,68037895,3180,3180,3180,3180,0
20230811,091500,68037895,3180,3185,3185,3180,1183
20230811,091400,64270955,3180,3195,3195,3180,1620
20230811,091300,59118665,3185,3185,3200,3185,250
20230811,091200,58322210,3175,3190,3190,3165,1392
20230811,091100,53905030,3190,3190,3190,3190,153
20230811,091000,53416960,3190,3190,3195,3190,818
20230811,090900,50805305,3190,3185,3190,3180,821
20230811,090800,48192025,3185,3180,3185,3180,1062
20230811,090700,44809675,3185,3165,3185,3165,3
20230811,090600,44800160,3185,3185,3185,3185,0
20230811,090500,44800160,3185,3180,3185,3160,411
20230811,090400,43492185,3155,3175,3175,3155,119
20230811,090300,43114735,3175,3160,3175,3160,410
20230811,090200,41815985,3160,3160,3160,3160,100
20230811,090100,41499985,3155,3185,3190,3155,473
20230811,090000,39996760,3170,3195,3200,3170,12555