KissMeData/151860/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,200500,4276898770,11600,11600,11600,11600,4242
20230811,200400,4276898770,11600,11600,11600,11600,0
20230811,200300,4276898770,11600,11600,11600,11600,0
20230811,200200,4276898770,11600,11600,11600,11600,0
20230811,200100,4276898770,11600,11600,11600,11600,0
20230811,200000,4276898770,11600,11600,11600,11600,0
20230811,195900,4276898770,11600,11600,11600,11600,0
20230811,195800,4276898770,11600,11600,11600,11600,0
20230811,195700,4276898770,11600,11600,11600,11600,0
20230811,195600,4276898770,11600,11600,11600,11600,0
20230811,195500,4276898770,11600,11600,11600,11600,0
20230811,195400,4276898770,11600,11600,11600,11600,0
20230811,195300,4276898770,11600,11600,11600,11600,0
20230811,195200,4276898770,11600,11600,11600,11600,0
20230811,195100,4276898770,11600,11600,11600,11600,0
20230811,195000,4276898770,11600,11600,11600,11600,0
20230811,194900,4276898770,11600,11600,11600,11600,0
20230811,194800,4276898770,11600,11600,11600,11600,0
20230811,194700,4276898770,11600,11600,11600,11600,0
20230811,194600,4276898770,11600,11600,11600,11600,0
20230811,194500,4276898770,11600,11600,11600,11600,0
20230811,194400,4276898770,11600,11600,11600,11600,0
20230811,194300,4276898770,11600,11600,11600,11600,0
20230811,194200,4276898770,11600,11600,11600,11600,0
20230811,194100,4276898770,11600,11600,11600,11600,0
20230811,194000,4276898770,11600,11600,11600,11600,0
20230811,193900,4276898770,11600,11600,11600,11600,0
20230811,193800,4276898770,11600,11600,11600,11600,0
20230811,193700,4276898770,11600,11600,11600,11600,0
20230811,193600,4276898770,11600,11600,11600,11600,0
20230811,193500,4276898770,11600,11600,11600,11600,4242
20230811,193400,4276898770,11600,11600,11600,11600,0
20230811,193300,4276898770,11600,11600,11600,11600,0
20230811,193200,4276898770,11600,11600,11600,11600,0
20230811,193100,4276898770,11600,11600,11600,11600,0
20230811,193000,4276898770,11600,11600,11600,11600,0
20230811,192900,4276898770,11600,11600,11600,11600,0
20230811,192800,4276898770,11600,11600,11600,11600,0
20230811,192700,4276898770,11600,11600,11600,11600,0
20230811,192600,4276898770,11600,11600,11600,11600,0
20230811,192500,4276898770,11600,11600,11600,11600,0
20230811,192400,4276898770,11600,11600,11600,11600,0
20230811,192300,4276898770,11600,11600,11600,11600,0
20230811,192200,4276898770,11600,11600,11600,11600,0
20230811,192100,4276898770,11600,11600,11600,11600,0
20230811,192000,4276898770,11600,11600,11600,11600,0
20230811,191900,4276898770,11600,11600,11600,11600,0
20230811,191800,4276898770,11600,11600,11600,11600,0
20230811,191700,4276898770,11600,11600,11600,11600,0
20230811,191600,4276898770,11600,11600,11600,11600,0
20230811,191500,4276898770,11600,11600,11600,11600,0
20230811,191400,4276898770,11600,11600,11600,11600,0
20230811,191300,4276898770,11600,11600,11600,11600,0
20230811,191200,4276898770,11600,11600,11600,11600,0
20230811,191100,4276898770,11600,11600,11600,11600,0
20230811,191000,4276898770,11600,11600,11600,11600,0
20230811,190900,4276898770,11600,11600,11600,11600,0
20230811,190800,4276898770,11600,11600,11600,11600,0
20230811,190700,4276898770,11600,11600,11600,11600,0
20230811,190600,4276898770,11600,11600,11600,11600,0
20230811,190500,4276898770,11600,11600,11600,11600,4242
20230811,190400,4276898770,11600,11600,11600,11600,0
20230811,190300,4276898770,11600,11600,11600,11600,0
20230811,190200,4276898770,11600,11600,11600,11600,0
20230811,190100,4276898770,11600,11600,11600,11600,0
20230811,190000,4276898770,11600,11600,11600,11600,0
20230811,185900,4276898770,11600,11600,11600,11600,0
20230811,185800,4276898770,11600,11600,11600,11600,0
20230811,185700,4276898770,11600,11600,11600,11600,0
20230811,185600,4276898770,11600,11600,11600,11600,0
20230811,185500,4276898770,11600,11600,11600,11600,0
20230811,185400,4276898770,11600,11600,11600,11600,0
20230811,185300,4276898770,11600,11600,11600,11600,0
20230811,185200,4276898770,11600,11600,11600,11600,0
20230811,185100,4276898770,11600,11600,11600,11600,0
20230811,185000,4276898770,11600,11600,11600,11600,0
20230811,184900,4276898770,11600,11600,11600,11600,0
20230811,184800,4276898770,11600,11600,11600,11600,0
20230811,184700,4276898770,11600,11600,11600,11600,0
20230811,184600,4276898770,11600,11600,11600,11600,0
20230811,184500,4276898770,11600,11600,11600,11600,0
20230811,184400,4276898770,11600,11600,11600,11600,0
20230811,184300,4276898770,11600,11600,11600,11600,0
20230811,184200,4276898770,11600,11600,11600,11600,0
20230811,184100,4276898770,11600,11600,11600,11600,0
20230811,184000,4276898770,11600,11600,11600,11600,0
20230811,183900,4276898770,11600,11600,11600,11600,0
20230811,183800,4276898770,11600,11600,11600,11600,0
20230811,183700,4276898770,11600,11600,11600,11600,0
20230811,183600,4276898770,11600,11600,11600,11600,0
20230811,183500,4276898770,11600,11600,11600,11600,4242
20230811,183400,4276898770,11600,11600,11600,11600,0
20230811,183300,4276898770,11600,11600,11600,11600,0
20230811,183200,4276898770,11600,11600,11600,11600,0
20230811,183100,4276898770,11600,11600,11600,11600,0
20230811,183000,4276898770,11600,11600,11600,11600,0
20230811,182900,4276898770,11600,11600,11600,11600,0
20230811,182800,4276898770,11600,11600,11600,11600,0
20230811,182700,4276898770,11600,11600,11600,11600,0
20230811,182600,4276898770,11600,11600,11600,11600,0
20230811,182500,4276898770,11600,11600,11600,11600,0
20230811,182400,4276898770,11600,11600,11600,11600,0
20230811,182300,4276898770,11600,11600,11600,11600,0
20230811,182200,4276898770,11600,11600,11600,11600,0
20230811,182100,4276898770,11600,11600,11600,11600,0
20230811,182000,4276898770,11600,11600,11600,11600,0
20230811,181900,4276898770,11600,11600,11600,11600,0
20230811,181800,4276898770,11600,11600,11600,11600,0
20230811,181700,4276898770,11600,11600,11600,11600,0
20230811,181600,4276898770,11600,11600,11600,11600,0
20230811,181500,4276898770,11600,11600,11600,11600,0
20230811,181400,4276898770,11600,11600,11600,11600,0
20230811,181300,4276898770,11600,11600,11600,11600,0
20230811,181200,4276898770,11600,11600,11600,11600,0
20230811,181100,4276898770,11600,11600,11600,11600,0
20230811,181000,4276898770,11600,11600,11600,11600,0
20230811,180900,4276898770,11600,11600,11600,11600,0
20230811,180800,4276898770,11600,11600,11600,11600,0
20230811,180700,4276898770,11600,11600,11600,11600,0
20230811,180600,4276898770,11600,11600,11600,11600,0
20230811,180500,4276898770,11600,11600,11600,11600,4242
20230811,180400,4276898770,11600,11600,11600,11600,0
20230811,180300,4276898770,11600,11600,11600,11600,0
20230811,180200,4276898770,11600,11600,11600,11600,0
20230811,180100,4276898770,11600,11600,11600,11600,0
20230811,180000,4276898770,11600,11600,11600,11600,0
20230811,175900,4276898770,11600,11600,11600,11600,0
20230811,175800,4276898770,11600,11600,11600,11600,0
20230811,175700,4276898770,11600,11600,11600,11600,0
20230811,175600,4276898770,11600,11600,11600,11600,0
20230811,175500,4276898770,11600,11600,11600,11600,0
20230811,175400,4276898770,11600,11600,11600,11600,0
20230811,175300,4276898770,11600,11600,11600,11600,0
20230811,175200,4276898770,11600,11600,11600,11600,0
20230811,175100,4276898770,11600,11600,11600,11600,0
20230811,175000,4276898770,11600,11600,11600,11600,0
20230811,174900,4276898770,11600,11600,11600,11600,0
20230811,174800,4276898770,11600,11600,11600,11600,0
20230811,174700,4276898770,11600,11600,11600,11600,0
20230811,174600,4276898770,11600,11600,11600,11600,0
20230811,174500,4276898770,11600,11600,11600,11600,0
20230811,174400,4276898770,11600,11600,11600,11600,0
20230811,174300,4276898770,11600,11600,11600,11600,0
20230811,174200,4276898770,11600,11600,11600,11600,0
20230811,174100,4276898770,11600,11600,11600,11600,0
20230811,174000,4276898770,11600,11600,11600,11600,0
20230811,173900,4276898770,11600,11600,11600,11600,0
20230811,173800,4276898770,11600,11600,11600,11600,0
20230811,173700,4276898770,11600,11600,11600,11600,0
20230811,173600,4276898770,11600,11600,11600,11600,0
20230811,173500,4276898770,11600,11600,11600,11600,4242
20230811,173400,4276898770,11600,11600,11600,11600,0
20230811,173300,4276898770,11600,11600,11600,11600,0
20230811,173200,4276898770,11600,11600,11600,11600,0
20230811,173100,4276898770,11600,11600,11600,11600,0
20230811,173000,4276898770,11600,11600,11600,11600,0
20230811,172900,4276898770,11600,11600,11600,11600,0
20230811,172800,4276898770,11600,11600,11600,11600,0
20230811,172700,4276898770,11600,11600,11600,11600,0
20230811,172600,4276898770,11600,11600,11600,11600,0
20230811,172500,4276898770,11600,11600,11600,11600,0
20230811,172400,4276898770,11600,11600,11600,11600,0
20230811,172300,4276898770,11600,11600,11600,11600,0
20230811,172200,4276898770,11600,11600,11600,11600,0
20230811,172100,4276898770,11600,11600,11600,11600,0
20230811,172000,4276898770,11600,11600,11600,11600,0
20230811,171900,4276898770,11600,11600,11600,11600,0
20230811,171800,4276898770,11600,11600,11600,11600,0
20230811,171700,4276898770,11600,11600,11600,11600,0
20230811,171600,4276898770,11600,11600,11600,11600,0
20230811,171500,4276898770,11600,11600,11600,11600,0
20230811,171400,4276898770,11600,11600,11600,11600,0
20230811,171300,4276898770,11600,11600,11600,11600,0
20230811,171200,4276898770,11600,11600,11600,11600,0
20230811,171100,4276898770,11600,11600,11600,11600,0
20230811,171000,4276898770,11600,11600,11600,11600,0
20230811,170900,4276898770,11600,11600,11600,11600,0
20230811,170800,4276898770,11600,11600,11600,11600,0
20230811,170700,4276898770,11600,11600,11600,11600,0
20230811,170600,4276898770,11600,11600,11600,11600,0
20230811,170500,4276898770,11600,11600,11600,11600,4242
20230811,170400,4276898770,11600,11600,11600,11600,0
20230811,170300,4276898770,11600,11600,11600,11600,0
20230811,170200,4276898770,11600,11600,11600,11600,0
20230811,170100,4276898770,11600,11600,11600,11600,0
20230811,170000,4276898770,11600,11600,11600,11600,0
20230811,165900,4276898770,11600,11600,11600,11600,0
20230811,165800,4276898770,11600,11600,11600,11600,0
20230811,165700,4276898770,11600,11600,11600,11600,0
20230811,165600,4276898770,11600,11600,11600,11600,0
20230811,165500,4276898770,11600,11600,11600,11600,0
20230811,165400,4276898770,11600,11600,11600,11600,0
20230811,165300,4276898770,11600,11600,11600,11600,0
20230811,165200,4276898770,11600,11600,11600,11600,0
20230811,165100,4276898770,11600,11600,11600,11600,0
20230811,165000,4276898770,11600,11600,11600,11600,0
20230811,164900,4276898770,11600,11600,11600,11600,0
20230811,164800,4276898770,11600,11600,11600,11600,0
20230811,164700,4276898770,11600,11600,11600,11600,0
20230811,164600,4276898770,11600,11600,11600,11600,0
20230811,164500,4276898770,11600,11600,11600,11600,0
20230811,164400,4276898770,11600,11600,11600,11600,0
20230811,164300,4276898770,11600,11600,11600,11600,0
20230811,164200,4276898770,11600,11600,11600,11600,0
20230811,164100,4276898770,11600,11600,11600,11600,0
20230811,164000,4276898770,11600,11600,11600,11600,0
20230811,163900,4276898770,11600,11600,11600,11600,0
20230811,163800,4276898770,11600,11600,11600,11600,0
20230811,163700,4276898770,11600,11600,11600,11600,0
20230811,163600,4276898770,11600,11600,11600,11600,0
20230811,163500,4276898770,11600,11600,11600,11600,4242
20230811,163400,4276898770,11600,11600,11600,11600,0
20230811,163300,4276898770,11600,11600,11600,11600,0
20230811,163200,4276898770,11600,11600,11600,11600,0
20230811,163100,4276898770,11600,11600,11600,11600,0
20230811,163000,4276898770,11600,11600,11600,11600,0
20230811,162900,4276898770,11600,11600,11600,11600,0
20230811,162800,4276898770,11600,11600,11600,11600,0
20230811,162700,4276898770,11600,11600,11600,11600,0
20230811,162600,4276898770,11600,11600,11600,11600,0
20230811,162500,4276898770,11600,11600,11600,11600,0
20230811,162400,4276898770,11600,11600,11600,11600,0
20230811,162300,4276898770,11600,11600,11600,11600,0
20230811,162200,4276898770,11600,11600,11600,11600,0
20230811,162100,4276898770,11600,11600,11600,11600,0
20230811,162000,4276898770,11600,11600,11600,11600,0
20230811,161900,4276898770,11600,11600,11600,11600,0
20230811,161800,4276898770,11600,11600,11600,11600,0
20230811,161700,4276898770,11600,11600,11600,11600,0
20230811,161600,4276898770,11600,11600,11600,11600,0
20230811,161500,4276898770,11600,11600,11600,11600,0
20230811,161400,4276898770,11600,11600,11600,11600,0
20230811,161300,4276898770,11600,11600,11600,11600,0
20230811,161200,4276898770,11600,11600,11600,11600,0
20230811,161100,4276898770,11600,11600,11600,11600,0
20230811,161000,4276898770,11600,11600,11600,11600,0
20230811,160900,4276898770,11600,11600,11600,11600,0
20230811,160800,4276898770,11600,11600,11600,11600,0
20230811,160700,4276898770,11600,11600,11600,11600,0
20230811,160600,4276898770,11600,11600,11600,11600,0
20230811,160500,4276898770,11600,11600,11600,11600,4242
20230811,160400,4276898770,11600,11600,11600,11600,0
20230811,160300,4276898770,11600,11600,11600,11600,0
20230811,160200,4276898770,11600,11600,11600,11600,0
20230811,160100,4276898770,11600,11600,11600,11600,0
20230811,160000,4276898770,11600,11600,11600,11600,0
20230811,155900,4276898770,11600,11600,11600,11600,0
20230811,155800,4276898770,11600,11600,11600,11600,0
20230811,155700,4276898770,11600,11600,11600,11600,0
20230811,155600,4276898770,11600,11600,11600,11600,0
20230811,155500,4276898770,11600,11600,11600,11600,0
20230811,155400,4276898770,11600,11600,11600,11600,0
20230811,155300,4276898770,11600,11600,11600,11600,0
20230811,155200,4276898770,11600,11600,11600,11600,0
20230811,155100,4276898770,11600,11600,11600,11600,0
20230811,155000,4276898770,11600,11600,11600,11600,0
20230811,154900,4276898770,11600,11600,11600,11600,0
20230811,154800,4276898770,11600,11600,11600,11600,0
20230811,154700,4276898770,11600,11600,11600,11600,0
20230811,154600,4276898770,11600,11600,11600,11600,0
20230811,154500,4276898770,11600,11600,11600,11600,0
20230811,154400,4276898770,11600,11600,11600,11600,0
20230811,154300,4276898770,11600,11600,11600,11600,0
20230811,154200,4276898770,11600,11600,11600,11600,0
20230811,154100,4276898770,11600,11600,11600,11600,0
20230811,154000,4276898770,11600,11600,11600,11600,0
20230811,153900,4276898770,11600,11600,11600,11600,0
20230811,153800,4276898770,11600,11600,11600,11600,0
20230811,153700,4276898770,11600,11600,11600,11600,0
20230811,153600,4276898770,11600,11600,11600,11600,0
20230811,153500,4276898770,11600,11600,11600,11600,4242
20230811,153400,4276898770,11600,11600,11600,11600,0
20230811,153300,4276898770,11600,11600,11600,11600,0
20230811,153200,4276898770,11600,11600,11600,11600,0
20230811,153100,4276898770,11600,11600,11600,11600,0
20230811,153000,4276898770,11600,11600,11600,11600,4242
20230811,152900,4227691570,11600,11600,11600,11600,0
20230811,152800,4227691570,11600,11600,11600,11600,0
20230811,152700,4227691570,11600,11600,11600,11600,0
20230811,152600,4227691570,11600,11600,11600,11600,0
20230811,152500,4227691570,11600,11600,11600,11600,0
20230811,152400,4227691570,11600,11600,11600,11600,0
20230811,152300,4227691570,11600,11600,11600,11600,0
20230811,152200,4227691570,11600,11600,11600,11600,0
20230811,152100,4227691570,11600,11600,11600,11600,0
20230811,152000,4227691570,11600,11600,11600,11600,0
20230811,151900,4227691570,11600,11600,11610,11600,295
20230811,151800,4224269070,11610,11580,11610,11580,1523
20230811,151700,4206596950,11580,11600,11600,11580,1153
20230811,151600,4193233340,11610,11610,11620,11600,841
20230811,151500,4183477120,11610,11610,11620,11600,796
20230811,151400,4174236480,11610,11610,11610,11610,11
20230811,151300,4174108770,11610,11620,11620,11610,454
20230811,151200,4168836820,11620,11640,11640,11620,1214
20230811,151100,4154721530,11630,11620,11640,11620,756
20230811,151000,4145926710,11630,11620,11630,11620,50
20230811,150900,4145345420,11620,11620,11630,11620,58
20230811,150800,4144670920,11620,11620,11630,11620,67
20230811,150700,4143891870,11620,11620,11630,11610,1267
20230811,150600,4129159890,11620,11620,11620,11620,96
20230811,150500,4128044370,11620,11610,11620,11610,50
20230811,150400,4127463420,11610,11610,11620,11600,1807
20230811,150300,4106492850,11610,11610,11610,11610,185
20230811,150200,4104345000,11610,11620,11630,11610,1046
20230811,150100,4092195350,11610,11610,11620,11610,1276
20230811,150000,4077370190,11610,11610,11620,11610,231
20230811,145900,4074686600,11610,11590,11610,11590,2559
20230811,145800,4045010950,11590,11580,11590,11580,134
20230811,145700,4043459080,11590,11590,11590,11590,1149
20230811,145600,4030142170,11580,11580,11580,11580,366
20230811,145500,4025903890,11580,11580,11580,11580,792
20230811,145400,4016732530,11580,11590,11590,11580,1110
20230811,145300,4003878690,11580,11580,11580,11580,306
20230811,145200,4000335210,11590,11590,11590,11590,100
20230811,145100,3999176210,11590,11580,11590,11580,1333
20230811,145000,3983738260,11590,11590,11590,11590,260
20230811,144900,3980724860,11590,11590,11590,11590,72
20230811,144800,3979890380,11590,11580,11590,11580,2380
20230811,144700,3952326250,11580,11570,11580,11570,978
20230811,144600,3941010770,11570,11570,11570,11570,81
20230811,144500,3940073600,11570,11570,11570,11570,12
20230811,144400,3939934760,11570,11570,11570,11570,501
20230811,144300,3934138190,11570,11570,11580,11570,872
20230811,144200,3924049140,11570,11570,11580,11570,1231
20230811,144100,3909806460,11580,11580,11580,11580,232
20230811,144000,3907119900,11580,11580,11580,11580,521
20230811,143900,3901086720,11580,11580,11580,11580,285
20230811,143800,3897786420,11580,11580,11580,11570,214
20230811,143700,3895308800,11580,11590,11590,11580,61
20230811,143600,3894602410,11590,11580,11590,11580,1203
20230811,143500,3880668610,11580,11580,11580,11580,110
20230811,143400,3879394810,11590,11590,11590,11580,16
20230811,143300,3879209490,11590,11580,11590,11550,3324
20230811,143200,3840766690,11550,11590,11590,11540,253
20230811,143100,3837845600,11540,11600,11600,11540,8174
20230811,143000,3743358220,11600,11600,11600,11590,607
20230811,142900,3736317160,11600,11590,11600,11590,624
20230811,142800,3729084180,11590,11590,11590,11590,2
20230811,142700,3729061000,11590,11590,11590,11590,200
20230811,142600,3726743000,11590,11590,11590,11590,9
20230811,142500,3726638690,11590,11590,11590,11590,300
20230811,142400,3723161690,11590,11580,11590,11580,83
20230811,142300,3722200280,11580,11600,11600,11580,635
20230811,142200,3714846040,11590,11590,11590,11590,0
20230811,142100,3714846040,11590,11590,11590,11590,291
20230811,142000,3711473350,11590,11590,11600,11590,732
20230811,141900,3702989370,11590,11580,11590,11580,253
20230811,141800,3700058610,11570,11590,11590,11570,875
20230811,141700,3689927920,11600,11600,11600,11600,0
20230811,141600,3689927920,11600,11600,11600,11570,910
20230811,141500,3679372940,11600,11590,11600,11590,190
20230811,141400,3677170790,11570,11580,11580,11570,1312
20230811,141300,3661988620,11580,11580,11580,11580,370
20230811,141200,3657704020,11580,11580,11580,11580,373
20230811,141100,3653384680,11580,11590,11590,11580,11
20230811,141000,3653257230,11590,11590,11590,11590,100
20230811,140900,3652098230,11590,11590,11600,11590,23
20230811,140800,3651831650,11600,11600,11600,11570,1895
20230811,140700,3629885100,11610,11580,11610,11570,894
20230811,140600,3619515340,11570,11580,11580,11570,287
20230811,140500,3616192370,11570,11590,11590,11570,32
20230811,140400,3615822100,11580,11580,11580,11580,214
20230811,140300,3613343980,11580,11590,11590,11580,644
20230811,140200,3605885730,11590,11580,11590,11580,304
20230811,140100,3602365400,11580,11590,11590,11580,286
20230811,140000,3599053510,11580,11600,11600,11580,8
20230811,135900,3598960810,11600,11580,11600,11580,448
20230811,135800,3593772950,11570,11590,11590,11570,1613
20230811,135700,3575094830,11600,11600,11600,11600,22
20230811,135600,3574839630,11600,11590,11600,11590,61
20230811,135500,3574132040,11600,11590,11600,11580,264
20230811,135400,3571072810,11590,11590,11590,11590,316
20230811,135300,3567410370,11600,11590,11600,11590,525
20230811,135200,3561320410,11590,11600,11600,11580,111
20230811,135100,3560034790,11600,11600,11600,11600,1
20230811,135000,3560023190,11580,11580,11580,11580,19
20230811,134900,3559803170,11580,11590,11590,11580,48
20230811,134800,3559247310,11600,11580,11600,11580,140
20230811,134700,3557623650,11580,11590,11590,11580,424
20230811,134600,3552709630,11590,11600,11600,11590,28
20230811,134500,3552384910,11600,11600,11600,11590,7
20230811,134400,3552303720,11600,11590,11610,11590,695
20230811,134300,3544241610,11600,11600,11600,11590,184
20230811,134200,3542108740,11600,11590,11600,11590,170
20230811,134100,3540137740,11590,11580,11600,11580,105
20230811,134000,3538920780,11590,11600,11610,11580,363
20230811,133900,3534715120,11610,11580,11610,11580,1226
20230811,133800,3520516080,11580,11560,11580,11560,996
20230811,133700,3508995350,11560,11560,11560,11560,213
20230811,133600,3506533070,11560,11560,11560,11560,100
20230811,133500,3505377070,11560,11590,11590,11540,7341
20230811,133400,3420505080,11590,11600,11600,11590,223
20230811,133300,3417920090,11600,11610,11610,11580,71
20230811,133200,3417097550,11600,11590,11610,11580,518
20230811,133100,3411098490,11580,11590,11590,11580,998
20230811,133000,3399537620,11580,11600,11600,11570,4159
20230811,132900,3351392770,11600,11610,11610,11600,1676
20230811,132800,3331950920,11610,11630,11640,11610,9547
20230811,132700,3220987570,11640,11630,11640,11630,166
20230811,132600,3219056610,11640,11640,11640,11630,1549
20230811,132500,3201028430,11640,11660,11660,11640,160
20230811,132400,3199165910,11650,11640,11660,11640,320
20230811,132300,3195438800,11650,11660,11660,11640,129
20230811,132200,3193936810,11640,11650,11660,11640,846
20230811,132100,3184081550,11650,11650,11650,11650,1
20230811,132000,3184069900,11650,11650,11660,11640,1137
20230811,131900,3170825240,11650,11650,11660,11650,2106
20230811,131800,3146270200,11660,11670,11670,11660,57
20230811,131700,3145605560,11650,11670,11670,11650,1754
20230811,131600,3125158600,11680,11680,11680,11680,0
20230811,131500,3125158600,11680,11670,11680,11670,2
20230811,131400,3125135250,11680,11660,11680,11660,207
20230811,131300,3122721550,11660,11660,11660,11660,20
20230811,131200,3122488350,11660,11660,11660,11660,14
20230811,131100,3122325110,11660,11660,11660,11660,761
20230811,131000,3113451850,11670,11680,11700,11670,315
20230811,130900,3109775540,11700,11680,11710,11670,136
20230811,130800,3108187290,11710,11700,11710,11690,546
20230811,130700,3101800000,11700,11680,11700,11680,479
20230811,130600,3096198960,11680,11680,11680,11680,520
20230811,130500,3090125360,11670,11670,11670,11670,609
20230811,130400,3083018330,11670,11670,11670,11670,2
20230811,130300,3082994990,11660,11660,11670,11660,480
20230811,130200,3077398170,11660,11660,11670,11660,171
20230811,130100,3075404300,11660,11670,11670,11660,2
20230811,130000,3075380970,11670,11660,11670,11660,67
20230811,125900,3074599740,11670,11670,11670,11670,4
20230811,125800,3074553060,11670,11670,11670,11660,109
20230811,125700,3073281550,11660,11660,11670,11660,3
20230811,125600,3073246560,11670,11650,11670,11650,74
20230811,125500,3072384440,11650,11650,11650,11650,226
20230811,125400,3069751540,11650,11650,11650,11640,600
20230811,125300,3062763430,11650,11650,11650,11650,177
20230811,125200,3060701380,11640,11650,11650,11640,1215
20230811,125100,3046557120,11650,11670,11670,11640,2960
20230811,125000,3012055600,11680,11670,11680,11670,425
20230811,124900,3007095840,11670,11670,11670,11670,149
20230811,124800,3005357010,11670,11680,11680,11670,468
20230811,124700,2999895440,11680,11680,11680,11680,2
20230811,124600,2999872080,11670,11670,11670,11670,480
20230811,124500,2994270480,11670,11670,11680,11670,336
20230811,124400,2990349350,11670,11660,11670,11660,101
20230811,124300,2989171680,11660,11670,11670,11660,290
20230811,124200,2985787430,11670,11660,11670,11660,860
20230811,124100,2975759820,11660,11660,11660,11660,2
20230811,124000,2975736500,11650,11670,11670,11650,1049
20230811,123900,2963514910,11670,11660,11670,11660,1344
20230811,123800,2947842870,11670,11680,11680,11670,1501
20230811,123700,2930325110,11680,11690,11690,11680,258
20230811,123600,2927311610,11680,11690,11690,11680,216
20230811,123500,2924788680,11680,11690,11690,11680,301
20230811,123400,2921272950,11680,11680,11680,11680,180
20230811,123300,2919170550,11680,11690,11690,11680,809
20230811,123200,2909717940,11690,11690,11690,11690,104
20230811,123100,2908502180,11690,11690,11690,11680,1575
20230811,123000,2890091600,11700,11700,11700,11700,621
20230811,122900,2882825900,11720,11720,11720,11720,0
20230811,122800,2882825900,11720,11700,11720,11700,422
20230811,122700,2877888260,11700,11700,11700,11700,130
20230811,122600,2876367260,11700,11700,11700,11700,350
20230811,122500,2872272260,11700,11700,11700,11700,150
20230811,122400,2870517260,11690,11710,11710,11690,258
20230811,122300,2867500560,11710,11710,11720,11690,592
20230811,122200,2860573060,11710,11700,11720,11700,521
20230811,122100,2854477330,11700,11700,11700,11700,132
20230811,122000,2852932930,11700,11700,11700,11700,1
20230811,121900,2852921230,11690,11690,11690,11690,124
20230811,121800,2851471670,11690,11690,11690,11680,194
20230811,121700,2849204510,11690,11690,11690,11690,386
20230811,121600,2844692170,11690,11690,11690,11690,85
20230811,121500,2843698520,11690,11690,11690,11690,52
20230811,121400,2843090640,11690,11690,11690,11690,15
20230811,121300,2842915290,11690,11690,11690,11690,28
20230811,121200,2842587970,11690,11690,11700,11690,36
20230811,121100,2842167120,11690,11690,11690,11690,125
20230811,121000,2840705870,11680,11680,11690,11680,1143
20230811,120900,2827354770,11680,11670,11680,11660,997
20230811,120800,2815721480,11680,11680,11680,11680,560
20230811,120700,2809180680,11680,11690,11690,11680,226
20230811,120600,2806538990,11680,11680,11690,11680,178
20230811,120500,2804459920,11690,11690,11690,11690,40
20230811,120400,2803992320,11690,11670,11690,11660,2730
20230811,120300,2772155120,11690,11690,11700,11660,1975
20230811,120200,2749094890,11690,11710,11710,11690,1836
20230811,120100,2727616460,11710,11710,11710,11700,592
20230811,120000,2720685140,11710,11700,11710,11700,501
20230811,115900,2714823430,11700,11710,11710,11700,310
20230811,115800,2711193430,11720,11720,11720,11720,80
20230811,115700,2710255830,11720,11720,11730,11720,461
20230811,115600,2704852900,11720,11730,11730,11720,641
20230811,115500,2697339380,11720,11730,11730,11720,352
20230811,115400,2693211410,11740,11730,11740,11730,20
20230811,115300,2692976800,11730,11730,11740,11730,217
20230811,115200,2690430880,11730,11740,11740,11730,308
20230811,115100,2686818030,11730,11730,11740,11730,1010
20230811,115000,2674970720,11730,11730,11730,11730,65
20230811,114900,2674208270,11730,11730,11730,11730,446
20230811,114800,2668976690,11720,11720,11720,11720,468
20230811,114700,2663491730,11720,11710,11720,11710,736
20230811,114600,2654868420,11710,11700,11710,11700,201
20230811,114500,2652514720,11700,11700,11710,11700,557
20230811,114400,2645997800,11710,11710,11710,11710,602
20230811,114300,2638948380,11720,11710,11720,11710,260
20230811,114200,2635903770,11710,11710,11710,11710,92
20230811,114100,2634826450,11710,11700,11720,11700,135
20230811,114000,2633246900,11700,11710,11710,11700,43
20230811,113900,2632743630,11720,11710,11720,11700,259
20230811,113800,2629711150,11720,11720,11720,11710,183
20230811,113700,2627567670,11710,11710,11710,11700,278
20230811,113600,2624312720,11710,11700,11710,11700,965
20230811,113500,2613022210,11710,11710,11710,11710,52
20230811,113400,2612413290,11730,11730,11730,11730,0
20230811,113300,2612413290,11730,11700,11730,11690,1091
20230811,113200,2599640400,11700,11710,11710,11680,4947
20230811,113100,2541768820,11720,11740,11740,11720,902
20230811,113000,2531188420,11740,11740,11740,11740,20
20230811,112900,2530953620,11740,11720,11740,11720,1448
20230811,112800,2513964230,11720,11730,11730,11720,1661
20230811,112700,2494496170,11730,11730,11730,11720,1884
20230811,112600,2472408700,11740,11770,11770,11740,3861
20230811,112500,2427059070,11750,11780,11780,11750,3619
20230811,112400,2384505270,11790,11790,11790,11790,222
20230811,112300,2381887890,11800,11790,11800,11790,13
20230811,112200,2381734610,11800,11790,11800,11790,38
20230811,112100,2381286540,11790,11800,11800,11790,296
20230811,112000,2377796690,11800,11790,11800,11790,652
20230811,111900,2370109070,11790,11770,11790,11770,90
20230811,111800,2369049570,11770,11770,11770,11770,0
20230811,111700,2369049570,11770,11790,11790,11770,379
20230811,111600,2364587690,11770,11780,11780,11770,223
20230811,111500,2361961090,11770,11770,11770,11770,764
20230811,111400,2352968810,11760,11780,11780,11760,396
20230811,111300,2348304530,11770,11780,11790,11770,1201
20230811,111200,2334155880,11780,11790,11790,11780,435
20230811,111100,2329027480,11790,11800,11800,11790,104
20230811,111000,2327800910,11780,11780,11780,11780,415
20230811,110900,2322912210,11770,11780,11780,11770,468
20230811,110800,2317402790,11780,11780,11780,11780,82
20230811,110700,2316436830,11780,11780,11780,11780,122
20230811,110600,2314999670,11780,11780,11780,11780,79
20230811,110500,2314069050,11780,11770,11780,11770,27
20230811,110400,2313751120,11780,11780,11780,11780,20
20230811,110300,2313515520,11770,11790,11790,11770,356
20230811,110200,2309324310,11790,11790,11790,11780,7
20230811,110100,2309241800,11800,11790,11800,11770,1947
20230811,110000,2286316400,11800,11790,11800,11790,9
20230811,105900,2286210280,11800,11790,11800,11780,185
20230811,105800,2284029300,11810,11800,11810,11800,482
20230811,105700,2278341690,11800,11790,11800,11780,54
20230811,105600,2277704530,11790,11800,11810,11780,1355
20230811,105500,2261737250,11800,11800,11810,11780,3259
20230811,105400,2223316180,11810,11810,11810,11810,1
20230811,105300,2223304370,11810,11820,11820,11810,1256
20230811,105200,2208462950,11820,11820,11820,11820,2
20230811,105100,2208439310,11830,11820,11830,11810,8
20230811,105000,2208344770,11830,11830,11830,11810,818
20230811,104900,2198676970,11840,11820,11840,11810,3215
20230811,104800,2160660640,11830,11820,11840,11800,465
20230811,104700,2155171010,11840,11850,11850,11800,422
20230811,104600,2150188290,11840,11820,11840,11810,558
20230811,104500,2143596030,11820,11880,11880,11820,2857
20230811,104400,2109724620,11880,11880,11880,11880,0
20230811,104300,2109724620,11880,11880,11880,11880,197
20230811,104200,2107384260,11890,11900,11900,11880,103
20230811,104100,2106159550,11900,11870,11900,11870,1007
20230811,104000,2094182630,11870,11870,11880,11860,290
20230811,103900,2090739570,11860,11880,11880,11860,194
20230811,103800,2088436540,11880,11860,11880,11860,372
20230811,103700,2084022570,11860,11880,11880,11860,199
20230811,103600,2081662400,11870,11870,11870,11870,552
20230811,103500,2075110160,11890,11890,11890,11890,21
20230811,103400,2074860470,11890,11890,11890,11890,98
20230811,103300,2073695250,11890,11900,11900,11880,33
20230811,103200,2073303090,11870,11880,11890,11870,602
20230811,103100,2066151510,11860,11890,11890,11860,21
20230811,103000,2065901850,11900,11890,11900,11850,571
20230811,102900,2059126220,11890,11890,11890,11890,90
20230811,102800,2058056120,11900,11910,11910,11900,694
20230811,102700,2049796010,11910,11910,11920,11910,414
20230811,102600,2044862270,11910,11910,11910,11910,75
20230811,102500,2043969020,11920,11910,11920,11910,156
20230811,102400,2042110000,11910,11920,11920,11910,398
20230811,102300,2037367170,11920,11920,11920,11920,566
20230811,102200,2030620450,11930,11930,11930,11930,21
20230811,102100,2030369920,11920,11940,11940,11920,734
20230811,102000,2021613080,11940,11940,11940,11940,618
20230811,101900,2014234160,11940,11950,11950,11940,926
20230811,101800,2003169070,11950,11960,11960,11950,1078
20230811,101700,1990285750,11960,11970,11970,11960,1065
20230811,101600,1977545700,11970,11950,11970,11950,808
20230811,101500,1967877420,11960,11980,11980,11960,1523
20230811,101400,1949654600,11970,11940,11970,11930,7919
20230811,101300,1854991260,11940,11930,11940,11930,1816
20230811,101200,1833313470,11930,11930,11930,11930,2568
20230811,101100,1802677230,11930,11930,11930,11930,135
20230811,101000,1801066680,11930,11910,11930,11910,2717
20230811,100900,1768670510,11910,11930,11930,11910,356
20230811,100800,1764427760,11920,11930,11930,11920,345
20230811,100700,1760315140,11930,11920,11930,11920,162
20230811,100600,1758383160,11940,11930,11940,11930,973
20230811,100500,1746775160,11920,11920,11930,11920,2549
20230811,100400,1716378580,11920,11880,11920,11880,2624
20230811,100300,1685137430,11890,11870,11890,11870,3466
20230811,100200,1643968800,11840,11830,11860,11820,6173
20230811,100100,1570880670,11840,11840,11840,11830,938
20230811,100000,1559774770,11840,11830,11840,11830,1609
20230811,095900,1540737050,11830,11840,11840,11830,20
20230811,095800,1540500260,11840,11800,11840,11790,1392
20230811,095700,1524048420,11790,11780,11790,11780,1061
20230811,095600,1511539730,11780,11770,11780,11760,655
20230811,095500,1503827620,11760,11780,11780,11760,4009
20230811,095400,1456662350,11790,11770,11790,11770,1708
20230811,095300,1436543180,11780,11790,11790,11780,518
20230811,095200,1430439710,11770,11770,11780,11760,941
20230811,095100,1419367950,11760,11790,11800,11760,3989
20230811,095000,1372411900,11800,11800,11800,11790,320
20230811,094900,1368638760,11800,11790,11800,11790,150
20230811,094800,1366869450,11790,11790,11810,11790,1615
20230811,094700,1347824440,11800,11810,11810,11800,411
20230811,094600,1342974540,11810,11800,11810,11800,15
20230811,094500,1342797500,11810,11810,11810,11800,213
20230811,094400,1340284020,11820,11800,11820,11790,2655
20230811,094300,1308958000,11810,11830,11840,11810,1211
20230811,094200,1294653770,11830,11820,11830,11810,806
20230811,094100,1285131560,11820,11790,11820,11790,3112
20230811,094000,1248427440,11800,11810,11810,11800,1533
20230811,093900,1230331680,11820,11810,11820,11810,436
20230811,093800,1225182510,11810,11830,11830,11810,2169
20230811,093700,1199556350,11830,11860,11860,11830,3081
20230811,093600,1163078490,11860,11860,11870,11860,430
20230811,093500,1157978660,11850,11840,11870,11830,1285
20230811,093400,1142757720,11840,11850,11850,11830,1835
20230811,093300,1121040840,11840,11850,11870,11840,659
20230811,093200,1113232120,11870,11880,11880,11850,1009
20230811,093100,1101270070,11880,11870,11880,11870,627
20230811,093000,1093827530,11860,11840,11860,11840,938
20230811,092900,1082713460,11840,11870,11870,11840,679
20230811,092800,1074664650,11870,11870,11880,11870,405
20230811,092700,1069856800,11880,11880,11890,11880,384
20230811,092600,1065293190,11890,11890,11890,11860,47
20230811,092500,1064735400,11870,11900,11900,11870,1403
20230811,092400,1048054110,11890,11900,11900,11860,1597
20230811,092300,1029097550,11890,11900,11900,11890,1702
20230811,092200,1008855730,11890,11900,11900,11890,1439
20230811,092100,991738170,11900,11930,11940,11900,4062
20230811,092000,943298890,11930,11910,11930,11910,1463
20230811,091900,925854000,11940,11900,11940,11900,2631
20230811,091800,894474720,11900,11920,11920,11900,1299
20230811,091700,878996420,11900,11910,11930,11900,2014
20230811,091600,854992730,11910,11900,11930,11870,3853
20230811,091500,809111360,11900,11920,11930,11900,1214
20230811,091400,794644720,11920,11910,11920,11900,1611
20230811,091300,775456870,11910,11820,11910,11820,8426
20230811,091200,675385530,11860,11820,11860,11810,5828
20230811,091100,606389380,11830,11850,11850,11820,180
20230811,091000,604257250,11850,11780,11850,11780,5111
20230811,090900,543888330,11780,11780,11790,11780,653
20230811,090800,536192640,11790,11760,11790,11760,1363
20230811,090700,520155290,11780,11750,11800,11740,1861
20230811,090600,498291330,11750,11810,11810,11740,2034
20230811,090500,474343260,11810,11800,11840,11800,1957
20230811,090400,451207320,11800,11800,11850,11800,2221
20230811,090300,424953010,11800,11900,11900,11780,1345
20230811,090200,409046570,11880,11950,11980,11880,8370
20230811,090100,309024900,11960,11800,11960,11800,15488
20230811,090000,124817350,11760,11760,11840,11750,10537