KissMeData/041920/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,191600,691623970,5830,5830,5830,5830,683
20230811,191500,691623970,5830,5830,5830,5830,0
20230811,191400,691623970,5830,5830,5830,5830,0
20230811,191300,691623970,5830,5830,5830,5830,0
20230811,191200,691623970,5830,5830,5830,5830,0
20230811,191100,691623970,5830,5830,5830,5830,0
20230811,191000,691623970,5830,5830,5830,5830,0
20230811,190900,691623970,5830,5830,5830,5830,0
20230811,190800,691623970,5830,5830,5830,5830,0
20230811,190700,691623970,5830,5830,5830,5830,0
20230811,190600,691623970,5830,5830,5830,5830,0
20230811,190500,691623970,5830,5830,5830,5830,0
20230811,190400,691623970,5830,5830,5830,5830,0
20230811,190300,691623970,5830,5830,5830,5830,0
20230811,190200,691623970,5830,5830,5830,5830,0
20230811,190100,691623970,5830,5830,5830,5830,0
20230811,190000,691623970,5830,5830,5830,5830,0
20230811,185900,691623970,5830,5830,5830,5830,0
20230811,185800,691623970,5830,5830,5830,5830,0
20230811,185700,691623970,5830,5830,5830,5830,0
20230811,185600,691623970,5830,5830,5830,5830,0
20230811,185500,691623970,5830,5830,5830,5830,0
20230811,185400,691623970,5830,5830,5830,5830,0
20230811,185300,691623970,5830,5830,5830,5830,0
20230811,185200,691623970,5830,5830,5830,5830,0
20230811,185100,691623970,5830,5830,5830,5830,0
20230811,185000,691623970,5830,5830,5830,5830,0
20230811,184900,691623970,5830,5830,5830,5830,0
20230811,184800,691623970,5830,5830,5830,5830,0
20230811,184700,691623970,5830,5830,5830,5830,0
20230811,184600,691623970,5830,5830,5830,5830,683
20230811,184500,691623970,5830,5830,5830,5830,0
20230811,184400,691623970,5830,5830,5830,5830,0
20230811,184300,691623970,5830,5830,5830,5830,0
20230811,184200,691623970,5830,5830,5830,5830,0
20230811,184100,691623970,5830,5830,5830,5830,0
20230811,184000,691623970,5830,5830,5830,5830,0
20230811,183900,691623970,5830,5830,5830,5830,0
20230811,183800,691623970,5830,5830,5830,5830,0
20230811,183700,691623970,5830,5830,5830,5830,0
20230811,183600,691623970,5830,5830,5830,5830,0
20230811,183500,691623970,5830,5830,5830,5830,0
20230811,183400,691623970,5830,5830,5830,5830,0
20230811,183300,691623970,5830,5830,5830,5830,0
20230811,183200,691623970,5830,5830,5830,5830,0
20230811,183100,691623970,5830,5830,5830,5830,0
20230811,183000,691623970,5830,5830,5830,5830,0
20230811,182900,691623970,5830,5830,5830,5830,0
20230811,182800,691623970,5830,5830,5830,5830,0
20230811,182700,691623970,5830,5830,5830,5830,0
20230811,182600,691623970,5830,5830,5830,5830,0
20230811,182500,691623970,5830,5830,5830,5830,0
20230811,182400,691623970,5830,5830,5830,5830,0
20230811,182300,691623970,5830,5830,5830,5830,0
20230811,182200,691623970,5830,5830,5830,5830,0
20230811,182100,691623970,5830,5830,5830,5830,0
20230811,182000,691623970,5830,5830,5830,5830,0
20230811,181900,691623970,5830,5830,5830,5830,0
20230811,181800,691623970,5830,5830,5830,5830,0
20230811,181700,691623970,5830,5830,5830,5830,0
20230811,181600,691623970,5830,5830,5830,5830,683
20230811,181500,691623970,5830,5830,5830,5830,0
20230811,181400,691623970,5830,5830,5830,5830,0
20230811,181300,691623970,5830,5830,5830,5830,0
20230811,181200,691623970,5830,5830,5830,5830,0
20230811,181100,691623970,5830,5830,5830,5830,0
20230811,181000,691623970,5830,5830,5830,5830,0
20230811,180900,691623970,5830,5830,5830,5830,0
20230811,180800,691623970,5830,5830,5830,5830,0
20230811,180700,691623970,5830,5830,5830,5830,0
20230811,180600,691623970,5830,5830,5830,5830,0
20230811,180500,691623970,5830,5830,5830,5830,0
20230811,180400,691623970,5830,5830,5830,5830,0
20230811,180300,691623970,5830,5830,5830,5830,0
20230811,180200,691623970,5830,5830,5830,5830,0
20230811,180100,691623970,5830,5830,5830,5830,0
20230811,180000,691623970,5830,5830,5830,5830,0
20230811,175900,691623970,5830,5830,5830,5830,0
20230811,175800,691623970,5830,5830,5830,5830,0
20230811,175700,691623970,5830,5830,5830,5830,0
20230811,175600,691623970,5830,5830,5830,5830,0
20230811,175500,691623970,5830,5830,5830,5830,0
20230811,175400,691623970,5830,5830,5830,5830,0
20230811,175300,691623970,5830,5830,5830,5830,0
20230811,175200,691623970,5830,5830,5830,5830,0
20230811,175100,691623970,5830,5830,5830,5830,0
20230811,175000,691623970,5830,5830,5830,5830,0
20230811,174900,691623970,5830,5830,5830,5830,0
20230811,174800,691623970,5830,5830,5830,5830,0
20230811,174700,691623970,5830,5830,5830,5830,0
20230811,174600,691623970,5830,5830,5830,5830,683
20230811,174500,691623970,5830,5830,5830,5830,0
20230811,174400,691623970,5830,5830,5830,5830,0
20230811,174300,691623970,5830,5830,5830,5830,0
20230811,174200,691623970,5830,5830,5830,5830,0
20230811,174100,691623970,5830,5830,5830,5830,0
20230811,174000,691623970,5830,5830,5830,5830,0
20230811,173900,691623970,5830,5830,5830,5830,0
20230811,173800,691623970,5830,5830,5830,5830,0
20230811,173700,691623970,5830,5830,5830,5830,0
20230811,173600,691623970,5830,5830,5830,5830,0
20230811,173500,691623970,5830,5830,5830,5830,0
20230811,173400,691623970,5830,5830,5830,5830,0
20230811,173300,691623970,5830,5830,5830,5830,0
20230811,173200,691623970,5830,5830,5830,5830,0
20230811,173100,691623970,5830,5830,5830,5830,0
20230811,173000,691623970,5830,5830,5830,5830,0
20230811,172900,691623970,5830,5830,5830,5830,0
20230811,172800,691623970,5830,5830,5830,5830,0
20230811,172700,691623970,5830,5830,5830,5830,0
20230811,172600,691623970,5830,5830,5830,5830,0
20230811,172500,691623970,5830,5830,5830,5830,0
20230811,172400,691623970,5830,5830,5830,5830,0
20230811,172300,691623970,5830,5830,5830,5830,0
20230811,172200,691623970,5830,5830,5830,5830,0
20230811,172100,691623970,5830,5830,5830,5830,0
20230811,172000,691623970,5830,5830,5830,5830,0
20230811,171900,691623970,5830,5830,5830,5830,0
20230811,171800,691623970,5830,5830,5830,5830,0
20230811,171700,691623970,5830,5830,5830,5830,0
20230811,171600,691623970,5830,5830,5830,5830,683
20230811,171500,691623970,5830,5830,5830,5830,0
20230811,171400,691623970,5830,5830,5830,5830,0
20230811,171300,691623970,5830,5830,5830,5830,0
20230811,171200,691623970,5830,5830,5830,5830,0
20230811,171100,691623970,5830,5830,5830,5830,0
20230811,171000,691623970,5830,5830,5830,5830,0
20230811,170900,691623970,5830,5830,5830,5830,0
20230811,170800,691623970,5830,5830,5830,5830,0
20230811,170700,691623970,5830,5830,5830,5830,0
20230811,170600,691623970,5830,5830,5830,5830,0
20230811,170500,691623970,5830,5830,5830,5830,0
20230811,170400,691623970,5830,5830,5830,5830,0
20230811,170300,691623970,5830,5830,5830,5830,0
20230811,170200,691623970,5830,5830,5830,5830,0
20230811,170100,691623970,5830,5830,5830,5830,0
20230811,170000,691623970,5830,5830,5830,5830,0
20230811,165900,691623970,5830,5830,5830,5830,0
20230811,165800,691623970,5830,5830,5830,5830,0
20230811,165700,691623970,5830,5830,5830,5830,0
20230811,165600,691623970,5830,5830,5830,5830,0
20230811,165500,691623970,5830,5830,5830,5830,0
20230811,165400,691623970,5830,5830,5830,5830,0
20230811,165300,691623970,5830,5830,5830,5830,0
20230811,165200,691623970,5830,5830,5830,5830,0
20230811,165100,691623970,5830,5830,5830,5830,0
20230811,165000,691623970,5830,5830,5830,5830,0
20230811,164900,691623970,5830,5830,5830,5830,0
20230811,164800,691623970,5830,5830,5830,5830,0
20230811,164700,691623970,5830,5830,5830,5830,0
20230811,164600,691623970,5830,5830,5830,5830,683
20230811,164500,691623970,5830,5830,5830,5830,0
20230811,164400,691623970,5830,5830,5830,5830,0
20230811,164300,691623970,5830,5830,5830,5830,0
20230811,164200,691623970,5830,5830,5830,5830,0
20230811,164100,691623970,5830,5830,5830,5830,0
20230811,164000,691623970,5830,5830,5830,5830,0
20230811,163900,691623970,5830,5830,5830,5830,0
20230811,163800,691623970,5830,5830,5830,5830,0
20230811,163700,691623970,5830,5830,5830,5830,0
20230811,163600,691623970,5830,5830,5830,5830,0
20230811,163500,691623970,5830,5830,5830,5830,0
20230811,163400,691623970,5830,5830,5830,5830,0
20230811,163300,691623970,5830,5830,5830,5830,0
20230811,163200,691623970,5830,5830,5830,5830,0
20230811,163100,691623970,5830,5830,5830,5830,0
20230811,163000,691623970,5830,5830,5830,5830,0
20230811,162900,691623970,5830,5830,5830,5830,0
20230811,162800,691623970,5830,5830,5830,5830,0
20230811,162700,691623970,5830,5830,5830,5830,0
20230811,162600,691623970,5830,5830,5830,5830,0
20230811,162500,691623970,5830,5830,5830,5830,0
20230811,162400,691623970,5830,5830,5830,5830,0
20230811,162300,691623970,5830,5830,5830,5830,0
20230811,162200,691623970,5830,5830,5830,5830,0
20230811,162100,691623970,5830,5830,5830,5830,0
20230811,162000,691623970,5830,5830,5830,5830,0
20230811,161900,691623970,5830,5830,5830,5830,0
20230811,161800,691623970,5830,5830,5830,5830,0
20230811,161700,691623970,5830,5830,5830,5830,0
20230811,161600,691623970,5830,5830,5830,5830,683
20230811,161500,691623970,5830,5830,5830,5830,0
20230811,161400,691623970,5830,5830,5830,5830,0
20230811,161300,691623970,5830,5830,5830,5830,0
20230811,161200,691623970,5830,5830,5830,5830,0
20230811,161100,691623970,5830,5830,5830,5830,0
20230811,161000,691623970,5830,5830,5830,5830,0
20230811,160900,691623970,5830,5830,5830,5830,0
20230811,160800,691623970,5830,5830,5830,5830,0
20230811,160700,691623970,5830,5830,5830,5830,0
20230811,160600,691623970,5830,5830,5830,5830,0
20230811,160500,691623970,5830,5830,5830,5830,0
20230811,160400,691623970,5830,5830,5830,5830,0
20230811,160300,691623970,5830,5830,5830,5830,0
20230811,160200,691623970,5830,5830,5830,5830,0
20230811,160100,691623970,5830,5830,5830,5830,0
20230811,160000,691623970,5830,5830,5830,5830,0
20230811,155900,691623970,5830,5830,5830,5830,0
20230811,155800,691623970,5830,5830,5830,5830,0
20230811,155700,691623970,5830,5830,5830,5830,0
20230811,155600,691623970,5830,5830,5830,5830,0
20230811,155500,691623970,5830,5830,5830,5830,0
20230811,155400,691623970,5830,5830,5830,5830,0
20230811,155300,691623970,5830,5830,5830,5830,0
20230811,155200,691623970,5830,5830,5830,5830,0
20230811,155100,691623970,5830,5830,5830,5830,0
20230811,155000,691623970,5830,5830,5830,5830,0
20230811,154900,691623970,5830,5830,5830,5830,0
20230811,154800,691623970,5830,5830,5830,5830,0
20230811,154700,691623970,5830,5830,5830,5830,0
20230811,154600,691623970,5830,5830,5830,5830,683
20230811,154500,691623970,5830,5830,5830,5830,0
20230811,154400,691623970,5830,5830,5830,5830,0
20230811,154300,691623970,5830,5830,5830,5830,0
20230811,154200,691623970,5830,5830,5830,5830,0
20230811,154100,691623970,5830,5830,5830,5830,0
20230811,154000,691623970,5830,5830,5830,5830,0
20230811,153900,691623970,5830,5830,5830,5830,0
20230811,153800,691623970,5830,5830,5830,5830,0
20230811,153700,691623970,5830,5830,5830,5830,0
20230811,153600,691623970,5830,5830,5830,5830,0
20230811,153500,691623970,5830,5830,5830,5830,0
20230811,153400,691623970,5830,5830,5830,5830,0
20230811,153300,691623970,5830,5830,5830,5830,0
20230811,153200,691623970,5830,5830,5830,5830,0
20230811,153100,691623970,5830,5830,5830,5830,0
20230811,153000,691623970,5830,5830,5830,5830,683
20230811,152900,687642080,5850,5850,5850,5850,0
20230811,152800,687642080,5850,5850,5850,5850,0
20230811,152700,687642080,5850,5850,5850,5850,0
20230811,152600,687642080,5850,5850,5850,5850,0
20230811,152500,687642080,5850,5850,5850,5850,0
20230811,152400,687642080,5850,5850,5850,5850,0
20230811,152300,687642080,5850,5850,5850,5850,0
20230811,152200,687642080,5850,5850,5850,5850,0
20230811,152100,687642080,5850,5850,5850,5850,0
20230811,152000,687642080,5850,5850,5850,5850,0
20230811,151900,687642080,5850,5830,5850,5830,645
20230811,151800,683874540,5840,5840,5840,5840,376
20230811,151700,681678700,5850,5830,5850,5830,1031
20230811,151600,675661670,5830,5830,5830,5830,90
20230811,151500,675136970,5830,5830,5830,5830,25
20230811,151400,674991220,5820,5820,5820,5820,200
20230811,151300,673827220,5810,5810,5810,5810,154
20230811,151200,672932480,5810,5810,5810,5810,50
20230811,151100,672641980,5810,5810,5810,5810,120
20230811,151000,671944780,5830,5830,5830,5830,0
20230811,150900,671944780,5830,5830,5830,5830,0
20230811,150800,671944780,5830,5820,5830,5820,106
20230811,150700,671327850,5830,5810,5830,5810,180
20230811,150600,670280290,5810,5800,5810,5800,2682
20230811,150500,654722340,5800,5800,5800,5800,0
20230811,150400,654722340,5800,5800,5800,5800,901
20230811,150300,649496540,5800,5800,5800,5800,0
20230811,150200,649496540,5800,5790,5800,5790,4
20230811,150100,649473370,5790,5790,5790,5790,477
20230811,150000,646711540,5790,5790,5790,5790,48
20230811,145900,646433620,5790,5790,5790,5790,58
20230811,145800,646097800,5810,5810,5810,5810,14
20230811,145700,646016460,5810,5810,5810,5810,3
20230811,145600,645999030,5820,5790,5820,5790,84
20230811,145500,645511540,5800,5800,5800,5800,0
20230811,145400,645511540,5800,5800,5800,5800,1
20230811,145300,645505740,5800,5800,5800,5800,0
20230811,145200,645505740,5800,5800,5800,5800,21
20230811,145100,645383940,5810,5810,5810,5810,0
20230811,145000,645383940,5810,5810,5810,5810,10
20230811,144900,645325840,5810,5810,5810,5810,0
20230811,144800,645325840,5810,5810,5810,5810,22
20230811,144700,645198020,5780,5780,5780,5780,29
20230811,144600,645030400,5780,5780,5780,5780,0
20230811,144500,645030400,5780,5800,5800,5780,1129
20230811,144400,638492610,5800,5810,5810,5800,929
20230811,144300,633103620,5810,5810,5810,5810,21
20230811,144200,632981610,5810,5810,5810,5810,1791
20230811,144100,622575900,5820,5820,5820,5820,0
20230811,144000,622575900,5820,5810,5820,5810,1600
20230811,143900,613264230,5810,5810,5810,5810,10
20230811,143800,613206130,5800,5790,5800,5790,56
20230811,143700,612881550,5790,5790,5790,5790,0
20230811,143600,612881550,5790,5790,5790,5790,178
20230811,143500,611850930,5790,5790,5790,5790,1049
20230811,143400,605777220,5790,5800,5800,5790,880
20230811,143300,600680220,5800,5800,5800,5800,29
20230811,143200,600512020,5800,5800,5800,5800,0
20230811,143100,600512020,5800,5800,5800,5800,448
20230811,143000,597913620,5800,5810,5810,5800,388
20230811,142900,595661840,5800,5800,5800,5800,450
20230811,142800,593051840,5800,5800,5800,5800,29
20230811,142700,592883640,5800,5800,5800,5800,21
20230811,142600,592761840,5810,5810,5810,5810,0
20230811,142500,592761840,5810,5810,5810,5810,0
20230811,142400,592761840,5810,5810,5810,5810,0
20230811,142300,592761840,5810,5810,5810,5810,22
20230811,142200,592634020,5800,5800,5800,5800,929
20230811,142100,587245820,5800,5800,5810,5800,1030
20230811,142000,581271530,5810,5810,5810,5810,0
20230811,141900,581271530,5810,5810,5810,5800,231
20230811,141800,579929630,5810,5810,5810,5810,14
20230811,141700,579848290,5810,5810,5810,5810,1
20230811,141600,579842480,5810,5820,5820,5810,33
20230811,141500,579650650,5820,5810,5820,5810,446
20230811,141400,577055110,5800,5800,5800,5800,58
20230811,141300,576718710,5800,5800,5800,5800,0
20230811,141200,576718710,5800,5810,5810,5800,32
20230811,141100,576533000,5810,5810,5810,5810,0
20230811,141000,576533000,5810,5810,5810,5810,0
20230811,140900,576533000,5810,5810,5810,5810,0
20230811,140800,576533000,5810,5800,5810,5800,51
20230811,140700,576236980,5800,5810,5810,5800,850
20230811,140600,571300430,5820,5820,5820,5820,0
20230811,140500,571300430,5820,5820,5820,5820,10
20230811,140400,571242230,5820,5820,5820,5820,105
20230811,140300,570631130,5820,5820,5820,5820,29
20230811,140200,570462350,5820,5820,5820,5820,0
20230811,140100,570462350,5820,5820,5820,5820,211
20230811,140000,569234330,5830,5820,5830,5820,67
20230811,135900,568844260,5820,5820,5820,5820,1
20230811,135800,568838440,5820,5820,5820,5820,0
20230811,135700,568838440,5820,5820,5820,5820,80
20230811,135600,568372840,5820,5830,5830,5820,84
20230811,135500,567883130,5830,5820,5830,5820,467
20230811,135400,565164520,5820,5830,5830,5820,52
20230811,135300,564861650,5810,5810,5810,5810,80
20230811,135200,564396850,5810,5810,5810,5810,39
20230811,135100,564170260,5800,5840,5840,5790,12710
20230811,135000,490378410,5840,5840,5840,5840,21
20230811,134900,490255770,5850,5840,5850,5840,30
20230811,134800,490080560,5850,5850,5850,5850,0
20230811,134700,490080560,5850,5840,5850,5840,25
20230811,134600,489934530,5850,5850,5850,5850,1211
20230811,134500,482850180,5860,5860,5860,5860,11
20230811,134400,482785720,5860,5860,5860,5860,0
20230811,134300,482785720,5860,5860,5860,5860,73
20230811,134200,482357940,5870,5870,5870,5870,1
20230811,134100,482352070,5870,5860,5870,5860,7
20230811,134000,482311000,5870,5860,5870,5860,29
20230811,133900,482140790,5860,5860,5860,5860,49
20230811,133800,481853650,5860,5860,5860,5860,29
20230811,133700,481683710,5860,5860,5860,5860,0
20230811,133600,481683710,5860,5860,5860,5860,65
20230811,133500,481302810,5860,5860,5860,5860,1206
20230811,133400,474235650,5870,5870,5870,5870,0
20230811,133300,474235650,5870,5870,5870,5870,0
20230811,133200,474235650,5870,5870,5870,5870,50
20230811,133100,473942150,5870,5860,5880,5860,568
20230811,133000,470603780,5870,5850,5870,5850,478
20230811,132900,467802580,5850,5850,5850,5850,30
20230811,132800,467627080,5850,5850,5850,5850,21
20230811,132700,467504230,5850,5850,5850,5850,29
20230811,132600,467334580,5850,5850,5850,5850,0
20230811,132500,467334580,5850,5850,5850,5850,0
20230811,132400,467334580,5850,5850,5850,5850,58
20230811,132300,466995280,5850,5850,5850,5850,82
20230811,132200,466515580,5850,5860,5860,5850,2179
20230811,132100,453759110,5860,5860,5860,5860,79
20230811,132000,453296170,5860,5860,5860,5860,0
20230811,131900,453296170,5860,5850,5860,5850,408
20230811,131800,450905340,5850,5860,5860,5850,130
20230811,131700,450143580,5860,5860,5860,5860,22
20230811,131600,450014660,5870,5870,5870,5870,1
20230811,131500,450008790,5870,5860,5870,5860,584
20230811,131400,446586430,5870,5870,5870,5870,0
20230811,131300,446586430,5870,5870,5870,5870,131
20230811,131200,445817460,5870,5860,5870,5850,227
20230811,131100,444487610,5860,5860,5860,5860,12
20230811,131000,444417290,5860,5860,5860,5860,30
20230811,130900,444241490,5870,5870,5870,5870,1
20230811,130800,444235620,5860,5860,5860,5860,0
20230811,130700,444235620,5860,5850,5860,5850,87
20230811,130600,443726380,5850,5850,5850,5850,21
20230811,130500,443603530,5860,5860,5860,5860,0
20230811,130400,443603530,5860,5860,5860,5850,80
20230811,130300,443134740,5860,5860,5860,5850,202
20230811,130200,441952820,5860,5860,5860,5860,29
20230811,130100,441782880,5860,5860,5860,5860,0
20230811,130000,441782880,5860,5860,5860,5860,21
20230811,125900,441659820,5850,5850,5850,5850,29
20230811,125800,441490170,5870,5870,5870,5870,0
20230811,125700,441490170,5870,5870,5870,5870,1
20230811,125600,441484300,5860,5860,5860,5860,58
20230811,125500,441144420,5840,5860,5860,5840,19000
20230811,125400,330149830,5860,5860,5860,5860,0
20230811,125300,330149830,5860,5860,5860,5860,37
20230811,125200,329933010,5860,5860,5860,5860,0
20230811,125100,329933010,5860,5860,5860,5860,1
20230811,125000,329927150,5860,5860,5860,5860,29
20230811,124900,329757210,5890,5880,5890,5880,32
20230811,124800,329568940,5880,5850,5880,5850,30
20230811,124700,329393410,5830,5890,5890,5830,10019
20230811,124600,270724490,5890,5890,5890,5890,5
20230811,124500,270695040,5890,5890,5890,5890,7
20230811,124400,270653810,5900,5900,5900,5900,20
20230811,124300,270535810,5900,5900,5900,5900,0
20230811,124200,270535810,5900,5900,5900,5900,1
20230811,124100,270529910,5900,5900,5900,5880,728
20230811,124000,266248930,5900,5900,5900,5880,2739
20230811,123900,250101610,5880,5900,5900,5880,30
20230811,123800,249925190,5890,5890,5890,5890,0
20230811,123700,249925190,5890,5890,5890,5890,817
20230811,123600,245113060,5900,5900,5900,5900,0
20230811,123500,245113060,5900,5900,5900,5900,1
20230811,123400,245107160,5890,5890,5890,5890,51
20230811,123300,244806770,5900,5900,5900,5900,0
20230811,123200,244806770,5900,5900,5900,5900,18
20230811,123100,244700570,5900,5900,5900,5900,0
20230811,123000,244700570,5900,5890,5900,5890,42
20230811,122900,244452980,5900,5900,5900,5900,2
20230811,122800,244441180,5890,5890,5890,5890,28
20230811,122700,244276260,5890,5890,5890,5890,29
20230811,122600,244105450,5880,5880,5880,5880,51
20230811,122500,243805570,5880,5880,5880,5880,0
20230811,122400,243805570,5880,5880,5880,5880,14
20230811,122300,243723250,5870,5880,5880,5870,836
20230811,122200,238808780,5890,5890,5890,5890,104
20230811,122100,238196220,5890,5890,5890,5890,1
20230811,122000,238190330,5880,5890,5890,5880,54
20230811,121900,237872560,5890,5890,5890,5890,22
20230811,121800,237742980,5890,5890,5890,5890,0
20230811,121700,237742980,5890,5890,5890,5890,29
20230811,121600,237572170,5890,5890,5890,5890,22
20230811,121500,237442590,5900,5900,5900,5900,6
20230811,121400,237407190,5900,5900,5900,5900,925
20230811,121300,231949690,5900,5910,5910,5900,498
20230811,121200,229010650,5900,5900,5900,5900,22
20230811,121100,228880850,5910,5910,5910,5910,4
20230811,121000,228857210,5910,5910,5910,5910,0
20230811,120900,228857210,5910,5910,5910,5910,0
20230811,120800,228857210,5910,5910,5920,5910,3448
20230811,120700,208474520,5900,5910,5910,5900,1379
20230811,120600,200333420,5910,5880,5910,5880,1065
20230811,120500,194053900,5880,5870,5880,5870,687
20230811,120400,190014560,5860,5860,5860,5860,39
20230811,120300,189786020,5860,5860,5860,5860,29
20230811,120200,189616080,5880,5870,5880,5870,527
20230811,120100,186522580,5870,5870,5870,5870,21
20230811,120000,186399310,5880,5890,5890,5880,206
20230811,115900,185187970,5890,5890,5890,5890,0
20230811,115800,185187970,5890,5880,5890,5880,423
20230811,115700,182700720,5890,5880,5890,5880,3
20230811,115600,182683060,5880,5880,5890,5880,45
20230811,115500,182418440,5890,5890,5890,5880,37
20230811,115400,182200830,5880,5880,5880,5870,66
20230811,115300,181812960,5880,5880,5880,5880,0
20230811,115200,181812960,5880,5870,5880,5870,33
20230811,115100,181619210,5880,5880,5880,5880,4
20230811,115000,181595690,5870,5880,5880,5870,25
20230811,114900,181448910,5880,5870,5880,5870,31
20230811,114800,181266920,5880,5880,5880,5880,14
20230811,114700,181184600,5880,5880,5880,5880,7
20230811,114600,181143440,5890,5890,5890,5890,1
20230811,114500,181137550,5900,5890,5900,5890,22
20230811,114400,181007760,5890,5890,5890,5890,160
20230811,114300,180065360,5900,5890,5900,5890,92
20230811,114200,179522830,5900,5890,5900,5890,2
20230811,114100,179511040,5890,5900,5900,5890,93
20230811,114000,178963260,5900,5890,5900,5890,43
20230811,113900,178709740,5890,5890,5900,5890,76
20230811,113800,178262090,5890,5900,5900,5880,49
20230811,113700,177973650,5900,5880,5900,5880,170
20230811,113600,176973990,5870,5870,5870,5860,1022
20230811,113500,170984850,5880,5880,5880,5880,6
20230811,113400,170949570,5880,5880,5880,5880,2
20230811,113300,170937810,5880,5880,5880,5880,0
20230811,113200,170937810,5880,5870,5880,5870,138
20230811,113100,170127710,5880,5880,5880,5880,50
20230811,113000,169833710,5870,5870,5870,5870,711
20230811,112900,165660140,5870,5870,5870,5870,2
20230811,112800,165648400,5870,5880,5880,5870,2
20230811,112700,165636650,5880,5870,5880,5870,13
20230811,112600,165560270,5870,5870,5870,5870,10
20230811,112500,165501570,5870,5870,5870,5870,5
20230811,112400,165472220,5880,5880,5880,5880,2
20230811,112300,165460460,5890,5890,5890,5890,1278
20230811,112200,157933040,5880,5870,5880,5870,51
20230811,112100,157633650,5870,5880,5880,5870,5
20230811,112000,157604290,5870,5870,5870,5870,412
20230811,111900,155185850,5870,5870,5870,5870,2
20230811,111800,155174110,5870,5860,5870,5860,13
20230811,111700,155097910,5860,5860,5860,5860,10
20230811,111600,155039310,5870,5870,5870,5870,1
20230811,111500,155033440,5870,5860,5870,5860,15
20230811,111400,154945510,5860,5870,5870,5860,210
20230811,111300,153714890,5860,5860,5860,5860,45
20230811,111200,153451190,5850,5860,5860,5850,64
20230811,111100,153076750,5850,5850,5850,5850,47
20230811,111000,152801800,5850,5850,5850,5850,1503
20230811,110900,144009250,5850,5850,5850,5850,13
20230811,110800,143933200,5850,5850,5850,5850,16
20230811,110700,143839600,5850,5860,5860,5850,38
20230811,110600,143617280,5870,5860,5870,5860,50
20230811,110500,143323950,5860,5850,5860,5850,33
20230811,110400,143130860,5850,5850,5850,5850,1
20230811,110300,143125010,5870,5860,5870,5860,84
20230811,110200,142632740,5850,5850,5850,5850,29
20230811,110100,142463090,5860,5860,5860,5860,0
20230811,110000,142463090,5860,5850,5860,5850,10
20230811,105900,142404580,5840,5850,5850,5840,40
20230811,105800,142170800,5860,5860,5860,5860,6
20230811,105700,142135640,5850,5850,5850,5850,0
20230811,105600,142135640,5850,5850,5850,5850,50
20230811,105500,141843140,5860,5860,5860,5860,3
20230811,105400,141825560,5850,5850,5850,5850,29
20230811,105300,141655910,5860,5860,5860,5860,2
20230811,105200,141644190,5840,5840,5840,5840,0
20230811,105100,141644190,5840,5870,5870,5840,121
20230811,105000,140937190,5860,5860,5860,5860,0
20230811,104900,140937190,5860,5860,5860,5860,3
20230811,104800,140919610,5830,5870,5880,5830,3619
20230811,104700,119781560,5870,5870,5870,5870,1
20230811,104600,119775690,5870,5870,5880,5870,415
20230811,104500,117339610,5880,5880,5880,5870,1081
20230811,104400,110983710,5880,5890,5890,5880,15
20230811,104300,110895410,5890,5890,5890,5890,6
20230811,104200,110860070,5890,5890,5890,5890,128
20230811,104100,110106150,5880,5880,5890,5880,36
20230811,104000,109894430,5880,5890,5890,5880,309
20230811,103900,108074530,5890,5890,5890,5890,2
20230811,103800,108062750,5890,5890,5890,5890,3
20230811,103700,108045080,5880,5880,5880,5880,21
20230811,103600,107921600,5890,5880,5890,5880,147
20230811,103500,107056180,5890,5890,5890,5890,76
20230811,103400,106608540,5890,5890,5890,5880,53
20230811,103300,106296870,5900,5890,5900,5890,179
20230811,103200,105242540,5890,5890,5890,5890,2
20230811,103100,105230760,5890,5890,5890,5890,6
20230811,103000,105195420,5880,5890,5890,5880,22
20230811,102900,105066050,5890,5890,5890,5890,1
20230811,102800,105060160,5890,5880,5890,5880,69
20230811,102700,104654400,5880,5870,5880,5870,22
20230811,102600,104525250,5880,5880,5880,5880,4
20230811,102500,104501730,5880,5880,5880,5880,2
20230811,102400,104489970,5880,5880,5880,5880,0
20230811,102300,104489970,5880,5890,5890,5880,8
20230811,102200,104442920,5870,5880,5880,5870,160
20230811,102100,103503710,5880,5880,5890,5880,205
20230811,102000,102298280,5870,5870,5870,5870,54
20230811,101900,101981300,5880,5900,5900,5880,212
20230811,101800,100734660,5890,5880,5890,5880,98
20230811,101700,100157920,5880,5880,5880,5880,0
20230811,101600,100157920,5880,5870,5880,5870,26
20230811,101500,100005250,5880,5880,5880,5880,5
20230811,101400,99975850,5880,5880,5890,5880,13
20230811,101300,99899390,5880,5870,5880,5870,122
20230811,101200,99183240,5870,5890,5890,5870,154
20230811,101100,98277160,5880,5880,5880,5880,53
20230811,101000,97965520,5880,5880,5880,5880,1
20230811,100900,97959640,5880,5880,5890,5880,6
20230811,100800,97924350,5880,5890,5890,5880,28
20230811,100700,97759610,5890,5890,5890,5890,18
20230811,100600,97653590,5890,5880,5890,5880,5
20230811,100500,97624150,5890,5890,5890,5890,2
20230811,100400,97612370,5890,5900,5900,5890,3
20230811,100300,97594680,5890,5900,5900,5890,203
20230811,100200,96398990,5900,5900,5910,5900,20
20230811,100100,96280950,5900,5900,5900,5900,6
20230811,100000,96245550,5910,5910,5910,5910,24
20230811,095900,96103710,5900,5900,5900,5890,652
20230811,095800,92258350,5890,5880,5890,5880,79
20230811,095700,91793250,5880,5880,5880,5880,175
20230811,095600,90764250,5880,5870,5880,5870,64
20230811,095500,90388520,5880,5880,5880,5880,1
20230811,095400,90382640,5880,5880,5880,5880,4
20230811,095300,90359120,5890,5890,5890,5890,12
20230811,095200,90288440,5890,5890,5890,5890,2
20230811,095100,90276660,5890,5880,5890,5870,212
20230811,095000,89032170,5870,5880,5880,5870,529
20230811,094900,85923150,5880,5890,5900,5880,939
20230811,094800,80390030,5880,5880,5880,5880,117
20230811,094700,79702070,5890,5890,5890,5880,99
20230811,094600,79119910,5890,5890,5890,5890,1
20230811,094500,79114020,5890,5860,5890,5860,2752
20230811,094400,62937940,5860,5860,5860,5850,63
20230811,094300,62569050,5860,5850,5860,5850,23
20230811,094200,62434480,5860,5860,5860,5860,4
20230811,094100,62411040,5850,5850,5850,5850,79
20230811,094000,61948890,5860,5850,5860,5850,39
20230811,093900,61720720,5850,5840,5860,5840,93
20230811,093800,61176970,5850,5860,5860,5850,941
20230811,093700,55670510,5870,5870,5870,5870,5
20230811,093600,55641160,5870,5870,5870,5870,2
20230811,093500,55629420,5880,5870,5880,5870,102
20230811,093400,55030670,5870,5870,5870,5870,2
20230811,093300,55018930,5860,5880,5880,5860,265
20230811,093200,53463390,5870,5870,5870,5860,184
20230811,093100,52383520,5870,5870,5870,5870,1
20230811,093000,52377650,5870,5870,5870,5870,18
20230811,092900,52271990,5870,5860,5870,5860,17
20230811,092800,52172350,5850,5860,5860,5850,24
20230811,092700,52031920,5870,5870,5870,5870,4
20230811,092600,52008440,5870,5850,5870,5850,248
20230811,092500,50557410,5870,5860,5870,5850,37
20230811,092400,50340780,5870,5870,5870,5860,257
20230811,092300,48834190,5870,5880,5880,5870,3
20230811,092200,48816570,5870,5870,5870,5860,1621
20230811,092100,39317010,5860,5860,5860,5860,7
20230811,092000,39275990,5870,5880,5880,5870,55
20230811,091900,38953120,5870,5860,5880,5860,976
20230811,091800,33224170,5870,5870,5870,5870,47
20230811,091700,32948280,5880,5880,5880,5880,20
20230811,091600,32830680,5880,5880,5880,5870,35
20230811,091500,32624890,5880,5880,5880,5880,9
20230811,091400,32571970,5880,5880,5880,5880,2
20230811,091300,32560210,5870,5870,5870,5870,229
20230811,091200,31215980,5880,5860,5880,5860,518
20230811,091100,28180020,5860,5850,5860,5850,62
20230811,091000,27817290,5850,5860,5860,5850,26
20230811,090900,27665140,5850,5860,5860,5850,33
20230811,090800,27471770,5860,5860,5860,5860,10
20230811,090700,27413170,5860,5860,5860,5860,3
20230811,090600,27395590,5860,5860,5860,5860,0
20230811,090500,27395590,5860,5860,5860,5860,51
20230811,090400,27096730,5870,5870,5870,5870,1
20230811,090300,27090860,5840,5880,5880,5840,1145
20230811,090200,20386690,5900,5900,5900,5900,50
20230811,090100,20091690,5890,5870,5890,5870,159
20230811,090000,19157650,5870,5840,5880,5840,3275