KissMeData/067390/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,193300,244585784,1715,1715,1715,1715,1811
20230811,193200,244585784,1715,1715,1715,1715,0
20230811,193100,244585784,1715,1715,1715,1715,0
20230811,193000,244585784,1715,1715,1715,1715,0
20230811,192900,244585784,1715,1715,1715,1715,0
20230811,192800,244585784,1715,1715,1715,1715,0
20230811,192700,244585784,1715,1715,1715,1715,0
20230811,192600,244585784,1715,1715,1715,1715,0
20230811,192500,244585784,1715,1715,1715,1715,0
20230811,192400,244585784,1715,1715,1715,1715,0
20230811,192300,244585784,1715,1715,1715,1715,0
20230811,192200,244585784,1715,1715,1715,1715,0
20230811,192100,244585784,1715,1715,1715,1715,0
20230811,192000,244585784,1715,1715,1715,1715,0
20230811,191900,244585784,1715,1715,1715,1715,0
20230811,191800,244585784,1715,1715,1715,1715,0
20230811,191700,244585784,1715,1715,1715,1715,0
20230811,191600,244585784,1715,1715,1715,1715,0
20230811,191500,244585784,1715,1715,1715,1715,0
20230811,191400,244585784,1715,1715,1715,1715,0
20230811,191300,244585784,1715,1715,1715,1715,0
20230811,191200,244585784,1715,1715,1715,1715,0
20230811,191100,244585784,1715,1715,1715,1715,0
20230811,191000,244585784,1715,1715,1715,1715,0
20230811,190900,244585784,1715,1715,1715,1715,0
20230811,190800,244585784,1715,1715,1715,1715,0
20230811,190700,244585784,1715,1715,1715,1715,0
20230811,190600,244585784,1715,1715,1715,1715,0
20230811,190500,244585784,1715,1715,1715,1715,0
20230811,190400,244585784,1715,1715,1715,1715,0
20230811,190300,244585784,1715,1715,1715,1715,1811
20230811,190200,244585784,1715,1715,1715,1715,0
20230811,190100,244585784,1715,1715,1715,1715,0
20230811,190000,244585784,1715,1715,1715,1715,0
20230811,185900,244585784,1715,1715,1715,1715,0
20230811,185800,244585784,1715,1715,1715,1715,0
20230811,185700,244585784,1715,1715,1715,1715,0
20230811,185600,244585784,1715,1715,1715,1715,0
20230811,185500,244585784,1715,1715,1715,1715,0
20230811,185400,244585784,1715,1715,1715,1715,0
20230811,185300,244585784,1715,1715,1715,1715,0
20230811,185200,244585784,1715,1715,1715,1715,0
20230811,185100,244585784,1715,1715,1715,1715,0
20230811,185000,244585784,1715,1715,1715,1715,0
20230811,184900,244585784,1715,1715,1715,1715,0
20230811,184800,244585784,1715,1715,1715,1715,0
20230811,184700,244585784,1715,1715,1715,1715,0
20230811,184600,244585784,1715,1715,1715,1715,0
20230811,184500,244585784,1715,1715,1715,1715,0
20230811,184400,244585784,1715,1715,1715,1715,0
20230811,184300,244585784,1715,1715,1715,1715,0
20230811,184200,244585784,1715,1715,1715,1715,0
20230811,184100,244585784,1715,1715,1715,1715,0
20230811,184000,244585784,1715,1715,1715,1715,0
20230811,183900,244585784,1715,1715,1715,1715,0
20230811,183800,244585784,1715,1715,1715,1715,0
20230811,183700,244585784,1715,1715,1715,1715,0
20230811,183600,244585784,1715,1715,1715,1715,0
20230811,183500,244585784,1715,1715,1715,1715,0
20230811,183400,244585784,1715,1715,1715,1715,0
20230811,183300,244585784,1715,1715,1715,1715,1811
20230811,183200,244585784,1715,1715,1715,1715,0
20230811,183100,244585784,1715,1715,1715,1715,0
20230811,183000,244585784,1715,1715,1715,1715,0
20230811,182900,244585784,1715,1715,1715,1715,0
20230811,182800,244585784,1715,1715,1715,1715,0
20230811,182700,244585784,1715,1715,1715,1715,0
20230811,182600,244585784,1715,1715,1715,1715,0
20230811,182500,244585784,1715,1715,1715,1715,0
20230811,182400,244585784,1715,1715,1715,1715,0
20230811,182300,244585784,1715,1715,1715,1715,0
20230811,182200,244585784,1715,1715,1715,1715,0
20230811,182100,244585784,1715,1715,1715,1715,0
20230811,182000,244585784,1715,1715,1715,1715,0
20230811,181900,244585784,1715,1715,1715,1715,0
20230811,181800,244585784,1715,1715,1715,1715,0
20230811,181700,244585784,1715,1715,1715,1715,0
20230811,181600,244585784,1715,1715,1715,1715,0
20230811,181500,244585784,1715,1715,1715,1715,0
20230811,181400,244585784,1715,1715,1715,1715,0
20230811,181300,244585784,1715,1715,1715,1715,0
20230811,181200,244585784,1715,1715,1715,1715,0
20230811,181100,244585784,1715,1715,1715,1715,0
20230811,181000,244585784,1715,1715,1715,1715,0
20230811,180900,244585784,1715,1715,1715,1715,0
20230811,180800,244585784,1715,1715,1715,1715,0
20230811,180700,244585784,1715,1715,1715,1715,0
20230811,180600,244585784,1715,1715,1715,1715,0
20230811,180500,244585784,1715,1715,1715,1715,0
20230811,180400,244585784,1715,1715,1715,1715,0
20230811,180300,244585784,1715,1715,1715,1715,1811
20230811,180200,244585784,1715,1715,1715,1715,0
20230811,180100,244585784,1715,1715,1715,1715,0
20230811,180000,244585784,1715,1715,1715,1715,0
20230811,175900,244585784,1715,1715,1715,1715,0
20230811,175800,244585784,1715,1715,1715,1715,0
20230811,175700,244585784,1715,1715,1715,1715,0
20230811,175600,244585784,1715,1715,1715,1715,0
20230811,175500,244585784,1715,1715,1715,1715,0
20230811,175400,244585784,1715,1715,1715,1715,0
20230811,175300,244585784,1715,1715,1715,1715,0
20230811,175200,244585784,1715,1715,1715,1715,0
20230811,175100,244585784,1715,1715,1715,1715,0
20230811,175000,244585784,1715,1715,1715,1715,0
20230811,174900,244585784,1715,1715,1715,1715,0
20230811,174800,244585784,1715,1715,1715,1715,0
20230811,174700,244585784,1715,1715,1715,1715,0
20230811,174600,244585784,1715,1715,1715,1715,0
20230811,174500,244585784,1715,1715,1715,1715,0
20230811,174400,244585784,1715,1715,1715,1715,0
20230811,174300,244585784,1715,1715,1715,1715,0
20230811,174200,244585784,1715,1715,1715,1715,0
20230811,174100,244585784,1715,1715,1715,1715,0
20230811,174000,244585784,1715,1715,1715,1715,0
20230811,173900,244585784,1715,1715,1715,1715,0
20230811,173800,244585784,1715,1715,1715,1715,0
20230811,173700,244585784,1715,1715,1715,1715,0
20230811,173600,244585784,1715,1715,1715,1715,0
20230811,173500,244585784,1715,1715,1715,1715,0
20230811,173400,244585784,1715,1715,1715,1715,0
20230811,173300,244585784,1715,1715,1715,1715,1811
20230811,173200,244585784,1715,1715,1715,1715,0
20230811,173100,244585784,1715,1715,1715,1715,0
20230811,173000,244585784,1715,1715,1715,1715,0
20230811,172900,244585784,1715,1715,1715,1715,0
20230811,172800,244585784,1715,1715,1715,1715,0
20230811,172700,244585784,1715,1715,1715,1715,0
20230811,172600,244585784,1715,1715,1715,1715,0
20230811,172500,244585784,1715,1715,1715,1715,0
20230811,172400,244585784,1715,1715,1715,1715,0
20230811,172300,244585784,1715,1715,1715,1715,0
20230811,172200,244585784,1715,1715,1715,1715,0
20230811,172100,244585784,1715,1715,1715,1715,0
20230811,172000,244585784,1715,1715,1715,1715,0
20230811,171900,244585784,1715,1715,1715,1715,0
20230811,171800,244585784,1715,1715,1715,1715,0
20230811,171700,244585784,1715,1715,1715,1715,0
20230811,171600,244585784,1715,1715,1715,1715,0
20230811,171500,244585784,1715,1715,1715,1715,0
20230811,171400,244585784,1715,1715,1715,1715,0
20230811,171300,244585784,1715,1715,1715,1715,0
20230811,171200,244585784,1715,1715,1715,1715,0
20230811,171100,244585784,1715,1715,1715,1715,0
20230811,171000,244585784,1715,1715,1715,1715,0
20230811,170900,244585784,1715,1715,1715,1715,0
20230811,170800,244585784,1715,1715,1715,1715,0
20230811,170700,244585784,1715,1715,1715,1715,0
20230811,170600,244585784,1715,1715,1715,1715,0
20230811,170500,244585784,1715,1715,1715,1715,0
20230811,170400,244585784,1715,1715,1715,1715,0
20230811,170300,244585784,1715,1715,1715,1715,1811
20230811,170200,244585784,1715,1715,1715,1715,0
20230811,170100,244585784,1715,1715,1715,1715,0
20230811,170000,244585784,1715,1715,1715,1715,0
20230811,165900,244585784,1715,1715,1715,1715,0
20230811,165800,244585784,1715,1715,1715,1715,0
20230811,165700,244585784,1715,1715,1715,1715,0
20230811,165600,244585784,1715,1715,1715,1715,0
20230811,165500,244585784,1715,1715,1715,1715,0
20230811,165400,244585784,1715,1715,1715,1715,0
20230811,165300,244585784,1715,1715,1715,1715,0
20230811,165200,244585784,1715,1715,1715,1715,0
20230811,165100,244585784,1715,1715,1715,1715,0
20230811,165000,244585784,1715,1715,1715,1715,0
20230811,164900,244585784,1715,1715,1715,1715,0
20230811,164800,244585784,1715,1715,1715,1715,0
20230811,164700,244585784,1715,1715,1715,1715,0
20230811,164600,244585784,1715,1715,1715,1715,0
20230811,164500,244585784,1715,1715,1715,1715,0
20230811,164400,244585784,1715,1715,1715,1715,0
20230811,164300,244585784,1715,1715,1715,1715,0
20230811,164200,244585784,1715,1715,1715,1715,0
20230811,164100,244585784,1715,1715,1715,1715,0
20230811,164000,244585784,1715,1715,1715,1715,0
20230811,163900,244585784,1715,1715,1715,1715,0
20230811,163800,244585784,1715,1715,1715,1715,0
20230811,163700,244585784,1715,1715,1715,1715,0
20230811,163600,244585784,1715,1715,1715,1715,0
20230811,163500,244585784,1715,1715,1715,1715,0
20230811,163400,244585784,1715,1715,1715,1715,0
20230811,163300,244585784,1715,1715,1715,1715,1811
20230811,163200,244585784,1715,1715,1715,1715,0
20230811,163100,244585784,1715,1715,1715,1715,0
20230811,163000,244585784,1715,1715,1715,1715,0
20230811,162900,244585784,1715,1715,1715,1715,0
20230811,162800,244585784,1715,1715,1715,1715,0
20230811,162700,244585784,1715,1715,1715,1715,0
20230811,162600,244585784,1715,1715,1715,1715,0
20230811,162500,244585784,1715,1715,1715,1715,0
20230811,162400,244585784,1715,1715,1715,1715,0
20230811,162300,244585784,1715,1715,1715,1715,0
20230811,162200,244585784,1715,1715,1715,1715,0
20230811,162100,244585784,1715,1715,1715,1715,0
20230811,162000,244585784,1715,1715,1715,1715,0
20230811,161900,244585784,1715,1715,1715,1715,0
20230811,161800,244585784,1715,1715,1715,1715,0
20230811,161700,244585784,1715,1715,1715,1715,0
20230811,161600,244585784,1715,1715,1715,1715,0
20230811,161500,244585784,1715,1715,1715,1715,0
20230811,161400,244585784,1715,1715,1715,1715,0
20230811,161300,244585784,1715,1715,1715,1715,0
20230811,161200,244585784,1715,1715,1715,1715,0
20230811,161100,244585784,1715,1715,1715,1715,0
20230811,161000,244585784,1715,1715,1715,1715,0
20230811,160900,244585784,1715,1715,1715,1715,0
20230811,160800,244585784,1715,1715,1715,1715,0
20230811,160700,244585784,1715,1715,1715,1715,0
20230811,160600,244585784,1715,1715,1715,1715,0
20230811,160500,244585784,1715,1715,1715,1715,0
20230811,160400,244585784,1715,1715,1715,1715,0
20230811,160300,244585784,1715,1715,1715,1715,1811
20230811,160200,244585784,1715,1715,1715,1715,0
20230811,160100,244585784,1715,1715,1715,1715,0
20230811,160000,244585784,1715,1715,1715,1715,0
20230811,155900,244585784,1715,1715,1715,1715,0
20230811,155800,244585784,1715,1715,1715,1715,0
20230811,155700,244585784,1715,1715,1715,1715,0
20230811,155600,244585784,1715,1715,1715,1715,0
20230811,155500,244585784,1715,1715,1715,1715,0
20230811,155400,244585784,1715,1715,1715,1715,0
20230811,155300,244585784,1715,1715,1715,1715,0
20230811,155200,244585784,1715,1715,1715,1715,0
20230811,155100,244585784,1715,1715,1715,1715,0
20230811,155000,244585784,1715,1715,1715,1715,0
20230811,154900,244585784,1715,1715,1715,1715,0
20230811,154800,244585784,1715,1715,1715,1715,0
20230811,154700,244585784,1715,1715,1715,1715,0
20230811,154600,244585784,1715,1715,1715,1715,0
20230811,154500,244585784,1715,1715,1715,1715,0
20230811,154400,244585784,1715,1715,1715,1715,0
20230811,154300,244585784,1715,1715,1715,1715,0
20230811,154200,244585784,1715,1715,1715,1715,0
20230811,154100,244585784,1715,1715,1715,1715,0
20230811,154000,244585784,1715,1715,1715,1715,0
20230811,153900,244585784,1715,1715,1715,1715,0
20230811,153800,244585784,1715,1715,1715,1715,0
20230811,153700,244585784,1715,1715,1715,1715,0
20230811,153600,244585784,1715,1715,1715,1715,0
20230811,153500,244585784,1715,1715,1715,1715,0
20230811,153400,244585784,1715,1715,1715,1715,0
20230811,153300,244585784,1715,1715,1715,1715,1811
20230811,153200,244585784,1715,1715,1715,1715,0
20230811,153100,244585784,1715,1715,1715,1715,0
20230811,153000,244585784,1715,1715,1715,1715,1811
20230811,152900,241479919,1714,1714,1714,1714,0
20230811,152800,241479919,1714,1714,1714,1714,0
20230811,152700,241479919,1714,1714,1714,1714,0
20230811,152600,241479919,1714,1714,1714,1714,0
20230811,152500,241479919,1714,1714,1714,1714,0
20230811,152400,241479919,1714,1714,1714,1714,0
20230811,152300,241479919,1714,1714,1714,1714,0
20230811,152200,241479919,1714,1714,1714,1714,0
20230811,152100,241479919,1714,1714,1714,1714,0
20230811,152000,241479919,1714,1714,1714,1714,0
20230811,151900,241479919,1714,1715,1715,1714,708
20230811,151800,240265820,1715,1715,1715,1715,26
20230811,151700,240221230,1715,1715,1715,1715,1
20230811,151600,240219515,1715,1714,1715,1714,33
20230811,151500,240162943,1714,1714,1714,1714,14
20230811,151400,240138947,1714,1715,1715,1714,823
20230811,151300,238727525,1715,1714,1715,1714,1500
20230811,151200,236155027,1715,1715,1715,1715,0
20230811,151100,236155027,1715,1715,1715,1715,0
20230811,151000,236155027,1715,1715,1715,1715,100
20230811,150900,235983527,1715,1713,1715,1713,1067
20230811,150800,234155752,1713,1713,1713,1713,40
20230811,150700,234087232,1715,1717,1717,1715,4081
20230811,150600,227087959,1717,1723,1723,1717,4945
20230811,150500,218578916,1723,1725,1725,1723,531
20230811,150400,217663606,1727,1727,1727,1727,46
20230811,150300,217584164,1728,1728,1728,1728,0
20230811,150200,217584164,1728,1727,1728,1727,23
20230811,150100,217544442,1728,1728,1728,1728,0
20230811,150000,217544442,1728,1728,1728,1728,0
20230811,145900,217544442,1728,1728,1728,1728,1
20230811,145800,217542714,1727,1727,1727,1727,122
20230811,145700,217332020,1727,1727,1727,1727,0
20230811,145600,217332020,1727,1727,1727,1727,0
20230811,145500,217332020,1727,1727,1727,1727,1
20230811,145400,217330293,1728,1728,1728,1728,0
20230811,145300,217330293,1728,1726,1728,1726,164
20230811,145200,217047227,1725,1725,1725,1725,0
20230811,145100,217047227,1725,1725,1725,1725,22
20230811,145000,217009277,1726,1726,1726,1726,0
20230811,144900,217009277,1726,1726,1726,1726,0
20230811,144800,217009277,1726,1726,1726,1726,0
20230811,144700,217009277,1726,1726,1726,1726,0
20230811,144600,217009277,1726,1726,1726,1726,10
20230811,144500,216992017,1729,1729,1729,1729,0
20230811,144400,216992017,1729,1729,1729,1729,0
20230811,144300,216992017,1729,1729,1729,1729,0
20230811,144200,216992017,1729,1729,1729,1729,0
20230811,144100,216992017,1729,1729,1729,1729,0
20230811,144000,216992017,1729,1728,1729,1728,61
20230811,143900,216886606,1722,1722,1722,1722,78
20230811,143800,216752290,1722,1722,1722,1722,20
20230811,143700,216717850,1722,1722,1722,1722,3
20230811,143600,216712684,1722,1722,1722,1722,0
20230811,143500,216712684,1722,1722,1722,1722,129
20230811,143400,216490546,1728,1728,1728,1728,0
20230811,143300,216490546,1728,1728,1728,1728,40
20230811,143200,216421426,1728,1728,1728,1728,400
20230811,143100,215730226,1728,1728,1728,1728,0
20230811,143000,215730226,1728,1728,1728,1728,1
20230811,142900,215728498,1721,1721,1721,1721,0
20230811,142800,215728498,1721,1721,1721,1721,0
20230811,142700,215728498,1721,1721,1721,1721,0
20230811,142600,215728498,1721,1724,1724,1721,1000
20230811,142500,214006389,1724,1728,1728,1724,202
20230811,142400,213658133,1728,1728,1728,1728,0
20230811,142300,213658133,1728,1728,1728,1728,0
20230811,142200,213658133,1728,1728,1728,1728,0
20230811,142100,213658133,1728,1728,1728,1728,0
20230811,142000,213658133,1728,1728,1728,1728,0
20230811,141900,213658133,1728,1728,1728,1728,0
20230811,141800,213658133,1728,1728,1728,1728,0
20230811,141700,213658133,1728,1728,1728,1728,0
20230811,141600,213658133,1728,1728,1728,1728,0
20230811,141500,213658133,1728,1727,1728,1727,100
20230811,141400,213485400,1727,1727,1727,1727,49
20230811,141300,213400777,1727,1727,1727,1727,0
20230811,141200,213400777,1727,1727,1727,1727,3
20230811,141100,213395596,1727,1725,1727,1725,6
20230811,141000,213385244,1727,1727,1727,1727,0
20230811,140900,213385244,1727,1727,1727,1727,0
20230811,140800,213385244,1727,1727,1727,1727,4
20230811,140700,213378336,1727,1727,1727,1727,64
20230811,140600,213267808,1727,1727,1727,1727,0
20230811,140500,213267808,1727,1727,1727,1727,0
20230811,140400,213267808,1727,1727,1727,1727,0
20230811,140300,213267808,1727,1727,1727,1727,500
20230811,140200,212404308,1727,1727,1727,1727,6
20230811,140100,212393946,1727,1727,1727,1727,0
20230811,140000,212393946,1727,1727,1727,1727,0
20230811,135900,212393946,1727,1727,1727,1727,0
20230811,135800,212393946,1727,1727,1727,1727,0
20230811,135700,212393946,1727,1727,1727,1727,0
20230811,135600,212393946,1727,1727,1727,1727,0
20230811,135500,212393946,1727,1727,1727,1727,1
20230811,135400,212392219,1727,1727,1727,1727,0
20230811,135300,212392219,1727,1723,1727,1723,2
20230811,135200,212388769,1723,1723,1723,1723,0
20230811,135100,212388769,1723,1723,1723,1723,0
20230811,135000,212388769,1723,1723,1723,1723,0
20230811,134900,212388769,1723,1723,1723,1723,0
20230811,134800,212388769,1723,1723,1723,1723,0
20230811,134700,212388769,1723,1723,1723,1723,1
20230811,134600,212387046,1723,1723,1723,1723,0
20230811,134500,212387046,1723,1723,1723,1723,30
20230811,134400,212335356,1722,1722,1722,1722,0
20230811,134300,212335356,1722,1722,1722,1722,150
20230811,134200,212077056,1723,1723,1723,1723,153
20230811,134100,211813437,1728,1728,1728,1728,0
20230811,134000,211813437,1728,1725,1728,1725,21
20230811,133900,211777209,1725,1726,1726,1725,85
20230811,133800,211630583,1726,1729,1729,1726,1485
20230811,133700,209063159,1729,1730,1730,1729,2265
20230811,133600,205145956,1730,1730,1730,1730,0
20230811,133500,205145956,1730,1730,1730,1730,2
20230811,133400,205142496,1730,1730,1730,1730,8
20230811,133300,205128656,1730,1730,1730,1730,62
20230811,133200,205021396,1730,1730,1730,1730,160
20230811,133100,204744596,1735,1731,1735,1731,94
20230811,133000,204581878,1735,1735,1735,1735,0
20230811,132900,204581878,1735,1735,1736,1735,108
20230811,132800,204394398,1736,1735,1736,1735,45
20230811,132700,204316318,1735,1735,1735,1735,1
20230811,132600,204314583,1731,1731,1731,1731,0
20230811,132500,204314583,1731,1731,1731,1731,0
20230811,132400,204314583,1731,1731,1731,1731,0
20230811,132300,204314583,1731,1731,1731,1731,29
20230811,132200,204264384,1735,1733,1735,1733,800
20230811,132100,202876714,1734,1734,1734,1734,0
20230811,132000,202876714,1734,1734,1734,1734,0
20230811,131900,202876714,1734,1734,1734,1734,0
20230811,131800,202876714,1734,1734,1734,1734,0
20230811,131700,202876714,1734,1732,1734,1732,101
20230811,131600,202701780,1734,1734,1734,1734,0
20230811,131500,202701780,1734,1734,1734,1734,0
20230811,131400,202701780,1734,1734,1734,1734,0
20230811,131300,202701780,1734,1734,1734,1734,4
20230811,131200,202694844,1734,1734,1734,1734,10
20230811,131100,202677504,1734,1734,1734,1734,0
20230811,131000,202677504,1734,1734,1734,1734,1
20230811,130900,202675770,1734,1734,1734,1734,0
20230811,130800,202675770,1734,1734,1734,1734,127
20230811,130700,202455552,1734,1734,1734,1734,0
20230811,130600,202455552,1734,1734,1734,1734,0
20230811,130500,202455552,1734,1734,1734,1734,0
20230811,130400,202455552,1734,1734,1734,1734,1
20230811,130300,202453818,1730,1730,1730,1730,0
20230811,130200,202453818,1730,1730,1730,1730,0
20230811,130100,202453818,1730,1730,1730,1730,0
20230811,130000,202453818,1730,1730,1730,1730,0
20230811,125900,202453818,1730,1730,1730,1730,0
20230811,125800,202453818,1730,1730,1730,1730,1
20230811,125700,202452088,1734,1734,1734,1734,0
20230811,125600,202452088,1734,1734,1734,1734,5
20230811,125500,202443418,1734,1734,1734,1734,0
20230811,125400,202443418,1734,1730,1734,1730,541
20230811,125300,201507484,1733,1733,1733,1733,51
20230811,125200,201419101,1730,1730,1730,1730,0
20230811,125100,201419101,1730,1730,1730,1730,0
20230811,125000,201419101,1730,1730,1730,1730,0
20230811,124900,201419101,1730,1730,1730,1730,35
20230811,124800,201358551,1730,1730,1730,1730,65
20230811,124700,201246101,1730,1730,1730,1730,0
20230811,124600,201246101,1730,1730,1730,1730,35
20230811,124500,201185551,1730,1730,1730,1730,0
20230811,124400,201185551,1730,1730,1730,1730,120
20230811,124300,200977951,1734,1734,1734,1734,0
20230811,124200,200977951,1734,1733,1734,1733,200
20230811,124100,200631346,1734,1734,1734,1734,0
20230811,124000,200631346,1734,1734,1734,1734,1
20230811,123900,200629612,1730,1730,1730,1730,500
20230811,123800,199764612,1735,1735,1735,1735,0
20230811,123700,199764612,1735,1735,1735,1735,0
20230811,123600,199764612,1735,1735,1735,1735,0
20230811,123500,199764612,1735,1733,1735,1733,1805
20230811,123400,196633094,1733,1731,1733,1731,259
20230811,123300,196184271,1731,1731,1731,1731,0
20230811,123200,196184271,1731,1731,1731,1731,0
20230811,123100,196184271,1731,1731,1731,1731,33
20230811,123000,196127148,1731,1731,1731,1731,81
20230811,122900,195986937,1730,1731,1731,1730,172
20230811,122800,195689211,1734,1734,1734,1734,0
20230811,122700,195689211,1734,1734,1734,1734,0
20230811,122600,195689211,1734,1734,1734,1734,0
20230811,122500,195689211,1734,1734,1734,1734,0
20230811,122400,195689211,1734,1734,1734,1734,0
20230811,122300,195689211,1734,1734,1734,1734,0
20230811,122200,195689211,1734,1734,1734,1734,1
20230811,122100,195687477,1729,1729,1729,1729,500
20230811,122000,194822977,1734,1735,1735,1734,6
20230811,121900,194812568,1735,1735,1735,1735,10
20230811,121800,194795218,1733,1733,1733,1733,0
20230811,121700,194795218,1733,1733,1733,1733,56
20230811,121600,194698170,1732,1732,1732,1732,51
20230811,121500,194609838,1732,1732,1732,1732,0
20230811,121400,194609838,1732,1732,1732,1732,1
20230811,121300,194608106,1731,1730,1731,1730,188
20230811,121200,194282857,1730,1730,1730,1730,2
20230811,121100,194279397,1730,1730,1730,1730,0
20230811,121000,194279397,1730,1730,1730,1730,0
20230811,120900,194279397,1730,1730,1730,1730,1
20230811,120800,194277667,1729,1729,1729,1729,1
20230811,120700,194275938,1730,1730,1730,1730,0
20230811,120600,194275938,1730,1730,1730,1730,1
20230811,120500,194274208,1729,1729,1729,1729,1
20230811,120400,194272479,1729,1729,1729,1729,0
20230811,120300,194272479,1729,1728,1729,1728,10
20230811,120200,194255193,1728,1730,1730,1728,17
20230811,120100,194225797,1730,1730,1730,1730,104
20230811,120000,194045877,1730,1733,1733,1730,76
20230811,115900,193914290,1733,1732,1733,1731,106
20230811,115800,193730696,1732,1732,1732,1732,0
20230811,115700,193730696,1732,1733,1733,1732,9
20230811,115600,193715101,1734,1734,1734,1734,11
20230811,115500,193696027,1734,1734,1734,1734,2
20230811,115400,193692559,1735,1734,1735,1734,4
20230811,115300,193685621,1734,1734,1734,1734,2
20230811,115200,193682153,1735,1735,1735,1735,0
20230811,115100,193682153,1735,1735,1735,1735,139
20230811,115000,193440988,1735,1735,1735,1730,16
20230811,114900,193413248,1735,1735,1735,1735,2
20230811,114800,193409778,1735,1735,1735,1735,0
20230811,114700,193409778,1735,1735,1735,1735,0
20230811,114600,193409778,1735,1735,1735,1735,0
20230811,114500,193409778,1735,1733,1735,1733,3
20230811,114400,193404576,1730,1732,1732,1730,16
20230811,114300,193376868,1732,1732,1732,1732,43
20230811,114200,193302392,1732,1732,1732,1732,43
20230811,114100,193227916,1733,1732,1733,1732,300
20230811,114000,192708017,1732,1732,1732,1732,278
20230811,113900,192226521,1732,1730,1732,1730,184
20230811,113800,191908199,1730,1730,1730,1730,0
20230811,113700,191908199,1730,1730,1730,1730,0
20230811,113600,191908199,1730,1730,1730,1730,0
20230811,113500,191908199,1730,1730,1730,1730,1
20230811,113400,191906469,1720,1720,1720,1720,0
20230811,113300,191906469,1720,1729,1729,1720,5
20230811,113200,191897842,1729,1728,1729,1728,100
20230811,113100,191724947,1729,1729,1729,1729,0
20230811,113000,191724947,1729,1729,1729,1729,0
20230811,112900,191724947,1729,1729,1729,1729,0
20230811,112800,191724947,1729,1727,1729,1727,30
20230811,112700,191673111,1717,1717,1717,1717,100
20230811,112600,191501411,1726,1726,1726,1726,10
20230811,112500,191484151,1730,1730,1730,1730,0
20230811,112400,191484151,1730,1730,1730,1730,0
20230811,112300,191484151,1730,1730,1730,1730,6
20230811,112200,191473771,1721,1720,1721,1720,444
20230811,112100,190709822,1720,1720,1720,1720,2
20230811,112000,190706382,1714,1714,1714,1714,0
20230811,111900,190706382,1714,1716,1716,1714,31
20230811,111800,190653246,1720,1720,1720,1720,0
20230811,111700,190653246,1720,1720,1720,1720,4
20230811,111600,190646366,1715,1715,1715,1715,1
20230811,111500,190644651,1713,1713,1713,1713,0
20230811,111400,190644651,1713,1713,1713,1713,1
20230811,111300,190642938,1720,1720,1720,1720,0
20230811,111200,190642938,1720,1720,1720,1720,30
20230811,111100,190591338,1720,1720,1720,1720,0
20230811,111000,190591338,1720,1720,1720,1720,50
20230811,110900,190505338,1720,1720,1720,1720,0
20230811,110800,190505338,1720,1721,1721,1720,209
20230811,110700,190145849,1720,1720,1720,1720,379
20230811,110600,189493969,1720,1720,1720,1720,100
20230811,110500,189321969,1720,1720,1720,1720,0
20230811,110400,189321969,1720,1720,1720,1711,7
20230811,110300,189309966,1717,1717,1717,1717,0
20230811,110200,189309966,1717,1718,1718,1717,310
20230811,110100,188777689,1720,1720,1720,1720,0
20230811,110000,188777689,1720,1721,1721,1720,617
20230811,105900,187716433,1721,1721,1721,1721,712
20230811,105800,186491081,1721,1722,1722,1721,59
20230811,105700,186389540,1725,1723,1725,1723,331
20230811,105600,185819197,1723,1727,1727,1723,1330
20230811,105500,183526333,1726,1727,1727,1726,59
20230811,105400,183424460,1728,1730,1730,1728,212
20230811,105300,183057921,1730,1730,1730,1730,258
20230811,105200,182611581,1730,1731,1731,1730,1385
20230811,105100,180215179,1731,1731,1731,1731,76
20230811,105000,180083623,1739,1732,1739,1732,571
20230811,104900,179094644,1732,1732,1732,1732,0
20230811,104800,179094644,1732,1732,1732,1732,360
20230811,104700,178471124,1743,1743,1743,1743,0
20230811,104600,178471124,1743,1743,1743,1743,1
20230811,104500,178469381,1743,1743,1743,1743,0
20230811,104400,178469381,1743,1743,1743,1743,4
20230811,104300,178462409,1743,1743,1743,1743,0
20230811,104200,178462409,1743,1743,1743,1743,1
20230811,104100,178460666,1743,1742,1743,1742,5
20230811,104000,178451955,1731,1731,1731,1731,0
20230811,103900,178451955,1731,1731,1731,1731,0
20230811,103800,178451955,1731,1731,1731,1731,124
20230811,103700,178237311,1731,1743,1743,1731,13
20230811,103600,178214760,1743,1731,1743,1731,12
20230811,103500,178193965,1743,1743,1743,1743,0
20230811,103400,178193965,1743,1743,1743,1743,0
20230811,103300,178193965,1743,1742,1743,1742,3
20230811,103200,178188738,1730,1730,1730,1730,0
20230811,103100,178188738,1730,1742,1742,1730,101
20230811,103000,178013996,1744,1744,1744,1744,0
20230811,102900,178013996,1744,1744,1744,1744,0
20230811,102800,178013996,1744,1744,1744,1744,0
20230811,102700,178013996,1744,1744,1744,1744,0
20230811,102600,178013996,1744,1744,1744,1744,0
20230811,102500,178013996,1744,1744,1744,1744,0
20230811,102400,178013996,1744,1744,1744,1728,37
20230811,102300,177950028,1725,1725,1725,1725,0
20230811,102200,177950028,1725,1737,1737,1725,3000
20230811,102100,172748554,1745,1745,1745,1745,0
20230811,102000,172748554,1745,1738,1745,1738,339
20230811,101900,172158532,1738,1738,1738,1738,75
20230811,101800,172028182,1744,1744,1744,1744,31
20230811,101700,171974118,1745,1745,1745,1745,56
20230811,101600,171876398,1745,1744,1745,1744,63
20230811,101500,171766482,1744,1744,1744,1744,1
20230811,101400,171764738,1742,1742,1742,1742,1
20230811,101300,171762996,1738,1743,1743,1737,778
20230811,101200,170410900,1743,1749,1749,1743,38
20230811,101100,170344542,1749,1749,1749,1749,15
20230811,101000,170318307,1756,1755,1756,1755,216
20230811,100900,169939112,1753,1754,1754,1753,68
20230811,100800,169819843,1757,1757,1757,1757,100
20230811,100700,169644143,1758,1758,1758,1758,0
20230811,100600,169644143,1758,1758,1758,1758,10
20230811,100500,169626563,1758,1757,1758,1757,574
20230811,100400,168617671,1743,1769,1770,1730,5391
20230811,100300,159189599,1770,1770,1770,1770,0
20230811,100200,159189599,1770,1770,1770,1770,100
20230811,100100,159012599,1770,1770,1770,1770,0
20230811,100000,159012599,1770,1770,1770,1770,0
20230811,095900,159012599,1770,1770,1770,1770,770
20230811,095800,157649699,1770,1770,1770,1770,250
20230811,095700,157207199,1769,1769,1769,1769,85
20230811,095600,157056834,1770,1770,1770,1770,1800
20230811,095500,153870834,1770,1761,1770,1761,30
20230811,095400,153817779,1773,1773,1773,1773,224
20230811,095300,153420627,1775,1776,1777,1770,942
20230811,095200,151750203,1777,1778,1778,1777,1358
20230811,095100,149335701,1779,1777,1779,1772,6523
20230811,095000,137756226,1777,1778,1778,1771,42
20230811,094900,137681691,1778,1778,1778,1778,843
20230811,094800,136182837,1779,1768,1779,1768,6148
20230811,094700,125292759,1768,1769,1769,1768,61
20230811,094600,125184851,1768,1769,1769,1768,501
20230811,094500,124299082,1754,1754,1754,1754,0
20230811,094400,124299082,1754,1769,1769,1754,974
20230811,094300,122583123,1769,1768,1769,1768,89
20230811,094200,122425712,1768,1760,1768,1760,16711
20230811,094100,92991096,1760,1759,1760,1752,1286
20230811,094000,90729595,1759,1759,1759,1759,0
20230811,093900,90729595,1759,1759,1759,1759,64
20230811,093800,90617019,1759,1759,1759,1759,301
20230811,093700,90087560,1759,1758,1759,1751,891
20230811,093600,88524596,1758,1758,1758,1758,2
20230811,093500,88521080,1759,1759,1759,1759,1
20230811,093400,88519321,1760,1760,1760,1751,916
20230811,093300,86915034,1759,1759,1760,1752,7046
20230811,093200,74519435,1759,1760,1760,1759,1002
20230811,093100,72756915,1760,1760,1760,1760,840
20230811,093000,71278515,1760,1760,1760,1760,2
20230811,092900,71274995,1760,1761,1761,1750,767
20230811,092800,69924948,1760,1760,1760,1760,1
20230811,092700,69923188,1762,1761,1762,1761,1078
20230811,092600,68024133,1762,1747,1762,1747,5100
20230811,092500,59040191,1747,1753,1764,1747,2865
20230811,092400,54020128,1752,1753,1753,1752,61
20230811,092300,53913236,1767,1753,1767,1752,51
20230811,092200,53823840,1770,1769,1770,1768,1556
20230811,092100,51070934,1769,1757,1769,1757,465
20230811,092000,50250809,1757,1764,1765,1757,4668
20230811,091900,42040288,1764,1761,1764,1761,1262
20230811,091800,39815181,1762,1762,1762,1762,0
20230811,091700,39815181,1762,1757,1762,1757,1255
20230811,091600,37608097,1756,1750,1756,1750,1551
20230811,091500,34892042,1741,1741,1741,1741,2001
20230811,091400,31408301,1750,1755,1755,1750,84
20230811,091300,31261011,1754,1749,1755,1749,1015
20230811,091200,29482540,1748,1735,1748,1735,1095
20230811,091100,27574481,1735,1726,1735,1726,1506
20230811,091000,24963710,1730,1730,1730,1725,826
20230811,090900,23536070,1730,1725,1730,1725,130
20230811,090800,23311815,1725,1715,1725,1708,1411
20230811,090700,20885606,1708,1705,1710,1705,816
20230811,090600,19491081,1705,1698,1705,1698,2636
20230811,090500,15007745,1698,1698,1698,1698,707
20230811,090400,13807259,1700,1693,1700,1690,7040
20230811,090300,1906091,1704,1704,1704,1704,0
20230811,090200,1906091,1704,1704,1704,1704,0
20230811,090100,1906091,1704,1704,1704,1704,0
20230811,090000,1906091,1704,1705,1705,1704,1118