KissMeData/084730/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193700,2675539920,15940,15940,15940,15940,5242
20230809,193600,2675539920,15940,15940,15940,15940,0
20230809,193500,2675539920,15940,15940,15940,15940,0
20230809,193400,2675539920,15940,15940,15940,15940,0
20230809,193300,2675539920,15940,15940,15940,15940,0
20230809,193200,2675539920,15940,15940,15940,15940,0
20230809,193100,2675539920,15940,15940,15940,15940,0
20230809,193000,2675539920,15940,15940,15940,15940,0
20230809,192900,2675539920,15940,15940,15940,15940,0
20230809,192800,2675539920,15940,15940,15940,15940,0
20230809,192700,2675539920,15940,15940,15940,15940,0
20230809,192600,2675539920,15940,15940,15940,15940,0
20230809,192500,2675539920,15940,15940,15940,15940,0
20230809,192400,2675539920,15940,15940,15940,15940,0
20230809,192300,2675539920,15940,15940,15940,15940,0
20230809,192200,2675539920,15940,15940,15940,15940,0
20230809,192100,2675539920,15940,15940,15940,15940,0
20230809,192000,2675539920,15940,15940,15940,15940,0
20230809,191900,2675539920,15940,15940,15940,15940,0
20230809,191800,2675539920,15940,15940,15940,15940,0
20230809,191700,2675539920,15940,15940,15940,15940,0
20230809,191600,2675539920,15940,15940,15940,15940,0
20230809,191500,2675539920,15940,15940,15940,15940,0
20230809,191400,2675539920,15940,15940,15940,15940,0
20230809,191300,2675539920,15940,15940,15940,15940,0
20230809,191200,2675539920,15940,15940,15940,15940,0
20230809,191100,2675539920,15940,15940,15940,15940,0
20230809,191000,2675539920,15940,15940,15940,15940,0
20230809,190900,2675539920,15940,15940,15940,15940,0
20230809,190800,2675539920,15940,15940,15940,15940,0
20230809,190700,2675539920,15940,15940,15940,15940,5242
20230809,190600,2675539920,15940,15940,15940,15940,0
20230809,190500,2675539920,15940,15940,15940,15940,0
20230809,190400,2675539920,15940,15940,15940,15940,0
20230809,190300,2675539920,15940,15940,15940,15940,0
20230809,190200,2675539920,15940,15940,15940,15940,0
20230809,190100,2675539920,15940,15940,15940,15940,0
20230809,190000,2675539920,15940,15940,15940,15940,0
20230809,185900,2675539920,15940,15940,15940,15940,0
20230809,185800,2675539920,15940,15940,15940,15940,0
20230809,185700,2675539920,15940,15940,15940,15940,0
20230809,185600,2675539920,15940,15940,15940,15940,0
20230809,185500,2675539920,15940,15940,15940,15940,0
20230809,185400,2675539920,15940,15940,15940,15940,0
20230809,185300,2675539920,15940,15940,15940,15940,0
20230809,185200,2675539920,15940,15940,15940,15940,0
20230809,185100,2675539920,15940,15940,15940,15940,0
20230809,185000,2675539920,15940,15940,15940,15940,0
20230809,184900,2675539920,15940,15940,15940,15940,0
20230809,184800,2675539920,15940,15940,15940,15940,0
20230809,184700,2675539920,15940,15940,15940,15940,0
20230809,184600,2675539920,15940,15940,15940,15940,0
20230809,184500,2675539920,15940,15940,15940,15940,0
20230809,184400,2675539920,15940,15940,15940,15940,0
20230809,184300,2675539920,15940,15940,15940,15940,0
20230809,184200,2675539920,15940,15940,15940,15940,0
20230809,184100,2675539920,15940,15940,15940,15940,0
20230809,184000,2675539920,15940,15940,15940,15940,0
20230809,183900,2675539920,15940,15940,15940,15940,0
20230809,183800,2675539920,15940,15940,15940,15940,0
20230809,183700,2675539920,15940,15940,15940,15940,5242
20230809,183600,2675539920,15940,15940,15940,15940,0
20230809,183500,2675539920,15940,15940,15940,15940,0
20230809,183400,2675539920,15940,15940,15940,15940,0
20230809,183300,2675539920,15940,15940,15940,15940,0
20230809,183200,2675539920,15940,15940,15940,15940,0
20230809,183100,2675539920,15940,15940,15940,15940,0
20230809,183000,2675539920,15940,15940,15940,15940,0
20230809,182900,2675539920,15940,15940,15940,15940,0
20230809,182800,2675539920,15940,15940,15940,15940,0
20230809,182700,2675539920,15940,15940,15940,15940,0
20230809,182600,2675539920,15940,15940,15940,15940,0
20230809,182500,2675539920,15940,15940,15940,15940,0
20230809,182400,2675539920,15940,15940,15940,15940,0
20230809,182300,2675539920,15940,15940,15940,15940,0
20230809,182200,2675539920,15940,15940,15940,15940,0
20230809,182100,2675539920,15940,15940,15940,15940,0
20230809,182000,2675539920,15940,15940,15940,15940,0
20230809,181900,2675539920,15940,15940,15940,15940,0
20230809,181800,2675539920,15940,15940,15940,15940,0
20230809,181700,2675539920,15940,15940,15940,15940,0
20230809,181600,2675539920,15940,15940,15940,15940,0
20230809,181500,2675539920,15940,15940,15940,15940,0
20230809,181400,2675539920,15940,15940,15940,15940,0
20230809,181300,2675539920,15940,15940,15940,15940,0
20230809,181200,2675539920,15940,15940,15940,15940,0
20230809,181100,2675539920,15940,15940,15940,15940,0
20230809,181000,2675539920,15940,15940,15940,15940,0
20230809,180900,2675539920,15940,15940,15940,15940,0
20230809,180800,2675539920,15940,15940,15940,15940,0
20230809,180700,2675539920,15940,15940,15940,15940,5242
20230809,180600,2675539920,15940,15940,15940,15940,0
20230809,180500,2675539920,15940,15940,15940,15940,0
20230809,180400,2675539920,15940,15940,15940,15940,0
20230809,180300,2675539920,15940,15940,15940,15940,0
20230809,180200,2675539920,15940,15940,15940,15940,0
20230809,180100,2675539920,15940,15940,15940,15940,0
20230809,180000,2675539920,15940,15940,15940,15940,0
20230809,175900,2675539920,15940,15940,15940,15940,0
20230809,175800,2675539920,15940,15940,15940,15940,0
20230809,175700,2675539920,15940,15940,15940,15940,0
20230809,175600,2675539920,15940,15940,15940,15940,0
20230809,175500,2675539920,15940,15940,15940,15940,0
20230809,175400,2675539920,15940,15940,15940,15940,0
20230809,175300,2675539920,15940,15940,15940,15940,0
20230809,175200,2675539920,15940,15940,15940,15940,0
20230809,175100,2675539920,15940,15940,15940,15940,0
20230809,175000,2675539920,15940,15940,15940,15940,0
20230809,174900,2675539920,15940,15940,15940,15940,0
20230809,174800,2675539920,15940,15940,15940,15940,0
20230809,174700,2675539920,15940,15940,15940,15940,0
20230809,174600,2675539920,15940,15940,15940,15940,0
20230809,174500,2675539920,15940,15940,15940,15940,0
20230809,174400,2675539920,15940,15940,15940,15940,0
20230809,174300,2675539920,15940,15940,15940,15940,0
20230809,174200,2675539920,15940,15940,15940,15940,0
20230809,174100,2675539920,15940,15940,15940,15940,0
20230809,174000,2675539920,15940,15940,15940,15940,0
20230809,173900,2675539920,15940,15940,15940,15940,0
20230809,173800,2675539920,15940,15940,15940,15940,0
20230809,173700,2675539920,15940,15940,15940,15940,5242
20230809,173600,2675539920,15940,15940,15940,15940,0
20230809,173500,2675539920,15940,15940,15940,15940,0
20230809,173400,2675539920,15940,15940,15940,15940,0
20230809,173300,2675539920,15940,15940,15940,15940,0
20230809,173200,2675539920,15940,15940,15940,15940,0
20230809,173100,2675539920,15940,15940,15940,15940,0
20230809,173000,2675539920,15940,15940,15940,15940,0
20230809,172900,2675539920,15940,15940,15940,15940,0
20230809,172800,2675539920,15940,15940,15940,15940,0
20230809,172700,2675539920,15940,15940,15940,15940,0
20230809,172600,2675539920,15940,15940,15940,15940,0
20230809,172500,2675539920,15940,15940,15940,15940,0
20230809,172400,2675539920,15940,15940,15940,15940,0
20230809,172300,2675539920,15940,15940,15940,15940,0
20230809,172200,2675539920,15940,15940,15940,15940,0
20230809,172100,2675539920,15940,15940,15940,15940,0
20230809,172000,2675539920,15940,15940,15940,15940,0
20230809,171900,2675539920,15940,15940,15940,15940,0
20230809,171800,2675539920,15940,15940,15940,15940,0
20230809,171700,2675539920,15940,15940,15940,15940,0
20230809,171600,2675539920,15940,15940,15940,15940,0
20230809,171500,2675539920,15940,15940,15940,15940,0
20230809,171400,2675539920,15940,15940,15940,15940,0
20230809,171300,2675539920,15940,15940,15940,15940,0
20230809,171200,2675539920,15940,15940,15940,15940,0
20230809,171100,2675539920,15940,15940,15940,15940,0
20230809,171000,2675539920,15940,15940,15940,15940,0
20230809,170900,2675539920,15940,15940,15940,15940,0
20230809,170800,2675539920,15940,15940,15940,15940,0
20230809,170700,2675539920,15940,15940,15940,15940,5242
20230809,170600,2675539920,15940,15940,15940,15940,0
20230809,170500,2675539920,15940,15940,15940,15940,0
20230809,170400,2675539920,15940,15940,15940,15940,0
20230809,170300,2675539920,15940,15940,15940,15940,0
20230809,170200,2675539920,15940,15940,15940,15940,0
20230809,170100,2675539920,15940,15940,15940,15940,0
20230809,170000,2675539920,15940,15940,15940,15940,0
20230809,165900,2675539920,15940,15940,15940,15940,0
20230809,165800,2675539920,15940,15940,15940,15940,0
20230809,165700,2675539920,15940,15940,15940,15940,0
20230809,165600,2675539920,15940,15940,15940,15940,0
20230809,165500,2675539920,15940,15940,15940,15940,0
20230809,165400,2675539920,15940,15940,15940,15940,0
20230809,165300,2675539920,15940,15940,15940,15940,0
20230809,165200,2675539920,15940,15940,15940,15940,0
20230809,165100,2675539920,15940,15940,15940,15940,0
20230809,165000,2675539920,15940,15940,15940,15940,0
20230809,164900,2675539920,15940,15940,15940,15940,0
20230809,164800,2675539920,15940,15940,15940,15940,0
20230809,164700,2675539920,15940,15940,15940,15940,0
20230809,164600,2675539920,15940,15940,15940,15940,0
20230809,164500,2675539920,15940,15940,15940,15940,0
20230809,164400,2675539920,15940,15940,15940,15940,0
20230809,164300,2675539920,15940,15940,15940,15940,0
20230809,164200,2675539920,15940,15940,15940,15940,0
20230809,164100,2675539920,15940,15940,15940,15940,0
20230809,164000,2675539920,15940,15940,15940,15940,0
20230809,163900,2675539920,15940,15940,15940,15940,0
20230809,163800,2675539920,15940,15940,15940,15940,0
20230809,163700,2675539920,15940,15940,15940,15940,5242
20230809,163600,2675539920,15940,15940,15940,15940,0
20230809,163500,2675539920,15940,15940,15940,15940,0
20230809,163400,2675539920,15940,15940,15940,15940,0
20230809,163300,2675539920,15940,15940,15940,15940,0
20230809,163200,2675539920,15940,15940,15940,15940,0
20230809,163100,2675539920,15940,15940,15940,15940,0
20230809,163000,2675539920,15940,15940,15940,15940,0
20230809,162900,2675539920,15940,15940,15940,15940,0
20230809,162800,2675539920,15940,15940,15940,15940,0
20230809,162700,2675539920,15940,15940,15940,15940,0
20230809,162600,2675539920,15940,15940,15940,15940,0
20230809,162500,2675539920,15940,15940,15940,15940,0
20230809,162400,2675539920,15940,15940,15940,15940,0
20230809,162300,2675539920,15940,15940,15940,15940,0
20230809,162200,2675539920,15940,15940,15940,15940,0
20230809,162100,2675539920,15940,15940,15940,15940,0
20230809,162000,2675539920,15940,15940,15940,15940,0
20230809,161900,2675539920,15940,15940,15940,15940,0
20230809,161800,2675539920,15940,15940,15940,15940,0
20230809,161700,2675539920,15940,15940,15940,15940,0
20230809,161600,2675539920,15940,15940,15940,15940,0
20230809,161500,2675539920,15940,15940,15940,15940,0
20230809,161400,2675539920,15940,15940,15940,15940,0
20230809,161300,2675539920,15940,15940,15940,15940,0
20230809,161200,2675539920,15940,15940,15940,15940,0
20230809,161100,2675539920,15940,15940,15940,15940,0
20230809,161000,2675539920,15940,15940,15940,15940,0
20230809,160900,2675539920,15940,15940,15940,15940,0
20230809,160800,2675539920,15940,15940,15940,15940,0
20230809,160700,2675539920,15940,15940,15940,15940,5242
20230809,160600,2675539920,15940,15940,15940,15940,0
20230809,160500,2675539920,15940,15940,15940,15940,0
20230809,160400,2675539920,15940,15940,15940,15940,0
20230809,160300,2675539920,15940,15940,15940,15940,0
20230809,160200,2675539920,15940,15940,15940,15940,0
20230809,160100,2675539920,15940,15940,15940,15940,0
20230809,160000,2675539920,15940,15940,15940,15940,0
20230809,155900,2675539920,15940,15940,15940,15940,0
20230809,155800,2675539920,15940,15940,15940,15940,0
20230809,155700,2675539920,15940,15940,15940,15940,0
20230809,155600,2675539920,15940,15940,15940,15940,0
20230809,155500,2675539920,15940,15940,15940,15940,0
20230809,155400,2675539920,15940,15940,15940,15940,0
20230809,155300,2675539920,15940,15940,15940,15940,0
20230809,155200,2675539920,15940,15940,15940,15940,0
20230809,155100,2675539920,15940,15940,15940,15940,0
20230809,155000,2675539920,15940,15940,15940,15940,0
20230809,154900,2675539920,15940,15940,15940,15940,0
20230809,154800,2675539920,15940,15940,15940,15940,0
20230809,154700,2675539920,15940,15940,15940,15940,0
20230809,154600,2675539920,15940,15940,15940,15940,0
20230809,154500,2675539920,15940,15940,15940,15940,0
20230809,154400,2675539920,15940,15940,15940,15940,0
20230809,154300,2675539920,15940,15940,15940,15940,0
20230809,154200,2675539920,15940,15940,15940,15940,0
20230809,154100,2675539920,15940,15940,15940,15940,0
20230809,154000,2675539920,15940,15940,15940,15940,0
20230809,153900,2675539920,15940,15940,15940,15940,0
20230809,153800,2675539920,15940,15940,15940,15940,0
20230809,153700,2675539920,15940,15940,15940,15940,5242
20230809,153600,2675539920,15940,15940,15940,15940,0
20230809,153500,2675539920,15940,15940,15940,15940,0
20230809,153400,2675539920,15940,15940,15940,15940,0
20230809,153300,2675539920,15940,15940,15940,15940,0
20230809,153200,2675539920,15940,15940,15940,15940,0
20230809,153100,2675539920,15940,15940,15940,15940,0
20230809,153000,2675539920,15940,15940,15940,15940,5242
20230809,152900,2591982440,15940,15940,15940,15940,0
20230809,152800,2591982440,15940,15940,15940,15940,0
20230809,152700,2591982440,15940,15940,15940,15940,0
20230809,152600,2591982440,15940,15940,15940,15940,0
20230809,152500,2591982440,15940,15940,15940,15940,0
20230809,152400,2591982440,15940,15940,15940,15940,0
20230809,152300,2591982440,15940,15940,15940,15940,0
20230809,152200,2591982440,15940,15940,15940,15940,0
20230809,152100,2591982440,15940,15940,15940,15940,0
20230809,152000,2591982440,15940,15940,15940,15940,0
20230809,151900,2591982440,15940,15930,15940,15930,1271
20230809,151800,2571723960,15930,15920,15930,15920,424
20230809,151700,2564969650,15930,15920,15930,15920,845
20230809,151600,2551513260,15910,15920,15920,15900,711
20230809,151500,2540200160,15900,15900,15900,15900,1658
20230809,151400,2513837960,15900,15910,15910,15900,2803
20230809,151300,2469268250,15930,15930,15930,15920,931
20230809,151200,2454437870,15930,15920,15940,15920,566
20230809,151100,2445422160,15920,15900,15920,15890,1700
20230809,151000,2418386390,15900,15870,15900,15870,2534
20230809,150900,2378109030,15880,15850,15880,15850,1711
20230809,150800,2350961560,15860,15850,15860,15850,277
20230809,150700,2346570510,15850,15820,15850,15810,2558
20230809,150600,2306056270,15820,15810,15820,15800,2001
20230809,150500,2274407420,15810,15800,15810,15790,610
20230809,150400,2264767050,15810,15790,15810,15790,473
20230809,150300,2257292700,15800,15800,15810,15790,309
20230809,150200,2252408980,15800,15800,15810,15800,493
20230809,150100,2244617700,15800,15790,15800,15790,322
20230809,150000,2239531840,15800,15790,15800,15780,601
20230809,145900,2230036710,15800,15800,15810,15790,661
20230809,145800,2219591480,15810,15800,15810,15790,414
20230809,145700,2213048420,15810,15820,15820,15810,883
20230809,145600,2199082930,15820,15820,15820,15820,235
20230809,145500,2195365230,15830,15820,15830,15820,332
20230809,145400,2190111140,15820,15820,15820,15820,105
20230809,145300,2188450040,15820,15790,15820,15790,1036
20230809,145200,2172070740,15790,15750,15790,15750,1507
20230809,145100,2148292040,15750,15740,15750,15730,536
20230809,145000,2139853070,15750,15720,15750,15720,625
20230809,144900,2130010740,15730,15720,15730,15720,251
20230809,144800,2126064910,15720,15680,15720,15680,133
20230809,144700,2123977070,15680,15730,15730,15680,584
20230809,144600,2114790990,15730,15680,15730,15680,1026
20230809,144500,2098696850,15680,15680,15680,15680,180
20230809,144400,2095874450,15680,15680,15680,15680,1
20230809,144300,2095858770,15680,15680,15680,15680,9
20230809,144200,2095717650,15680,15680,15680,15680,15
20230809,144100,2095482450,15700,15700,15700,15670,447
20230809,144000,2088470820,15700,15700,15700,15700,50
20230809,143900,2087685820,15720,15720,15720,15710,270
20230809,143800,2083442920,15720,15710,15720,15710,285
20230809,143700,2078964220,15720,15720,15720,15720,65
20230809,143600,2077942420,15710,15710,15710,15710,60
20230809,143500,2076999820,15700,15700,15700,15700,0
20230809,143400,2076999820,15700,15700,15700,15700,1
20230809,143300,2076984120,15700,15700,15700,15700,9
20230809,143200,2076842820,15670,15670,15670,15670,0
20230809,143100,2076842820,15670,15670,15670,15670,0
20230809,143000,2076842820,15670,15650,15670,15650,83
20230809,142900,2075543530,15650,15650,15650,15650,267
20230809,142800,2071364980,15670,15730,15730,15670,575
20230809,142700,2062336360,15780,15730,15780,15730,130
20230809,142600,2060287460,15730,15730,15730,15730,4
20230809,142500,2060224540,15720,15720,15720,15720,30
20230809,142400,2059752940,15780,15780,15780,15780,165
20230809,142300,2057149240,15780,15780,15780,15780,151
20230809,142200,2054766460,15800,15800,15800,15800,5
20230809,142100,2054687460,15800,15780,15800,15780,120
20230809,142000,2052793650,15800,15780,15800,15780,204
20230809,141900,2049572460,15780,15720,15780,15710,2284
20230809,141800,2013547430,15720,15770,15770,15720,97
20230809,141700,2012018740,15770,15770,15770,15770,0
20230809,141600,2012018740,15770,15770,15770,15770,1
20230809,141500,2012002970,15700,15760,15790,15700,343
20230809,141400,2006610060,15760,15760,15760,15760,0
20230809,141300,2006610060,15760,15760,15760,15760,10
20230809,141200,2006452460,15760,15760,15760,15760,78
20230809,141100,2005223180,15770,15770,15770,15770,7
20230809,141000,2005112790,15770,15750,15770,15750,421
20230809,140900,1998478010,15750,15750,15750,15700,1036
20230809,140800,1982185800,15770,15810,15810,15770,2095
20230809,140700,1949123640,15810,15810,15810,15810,15
20230809,140600,1948886490,15830,15830,15830,15830,77
20230809,140500,1947667580,15840,15830,15840,15810,324
20230809,140400,1942535480,15830,15840,15840,15830,356
20230809,140300,1936898840,15840,15810,15840,15810,1708
20230809,140200,1909858470,15810,15780,15810,15780,1971
20230809,140100,1878721740,15780,15770,15780,15770,178
20230809,140000,1875913350,15770,15770,15770,15770,65
20230809,135900,1874888300,15770,15770,15770,15770,103
20230809,135800,1873263990,15780,15770,15780,15770,204
20230809,135700,1870044910,15770,15770,15770,15770,543
20230809,135600,1861481800,15770,15770,15770,15770,0
20230809,135500,1861481800,15770,15760,15770,15760,1078
20230809,135400,1844481850,15770,15770,15770,15770,0
20230809,135300,1844481850,15770,15770,15770,15770,0
20230809,135200,1844481850,15770,15770,15770,15770,77
20230809,135100,1843267560,15770,15740,15770,15740,50
20230809,135000,1842480320,15740,15740,15740,15740,57
20230809,134900,1841583140,15750,15760,15770,15750,628
20230809,134800,1831687220,15770,15740,15770,15740,1012
20230809,134700,1815748240,15740,15740,15740,15740,0
20230809,134600,1815748240,15740,15730,15740,15730,627
20230809,134500,1805884530,15720,15720,15730,15720,207
20230809,134400,1802630460,15720,15720,15720,15720,28
20230809,134300,1802190300,15720,15710,15720,15710,1116
20230809,134200,1784647480,15710,15720,15720,15710,135
20230809,134100,1782525830,15730,15730,15730,15730,186
20230809,134000,1779600050,15730,15730,15730,15730,63
20230809,133900,1778609060,15730,15730,15730,15730,100
20230809,133800,1777036060,15730,15730,15730,15730,300
20230809,133700,1772317060,15750,15730,15750,15730,110
20230809,133600,1770585550,15730,15690,15730,15690,580
20230809,133500,1761466340,15700,15680,15700,15680,653
20230809,133400,1751218440,15680,15660,15680,15660,1304
20230809,133300,1730777800,15670,15660,15670,15660,191
20230809,133200,1727784880,15660,15600,15660,15600,1652
20230809,133100,1701964640,15560,15560,15590,15560,53
20230809,133000,1701139810,15560,15560,15560,15560,328
20230809,132900,1696036130,15560,15560,15560,15560,113
20230809,132800,1694277850,15600,15600,15600,15600,0
20230809,132700,1694277850,15600,15600,15600,15600,120
20230809,132600,1692405850,15600,15600,15600,15600,177
20230809,132500,1689644650,15600,15590,15600,15590,500
20230809,132400,1681847040,15590,15590,15590,15590,0
20230809,132300,1681847040,15590,15590,15590,15590,214
20230809,132200,1678510780,15590,15590,15590,15590,6
20230809,132100,1678417240,15590,15590,15590,15590,2
20230809,132000,1678386060,15610,15610,15610,15610,77
20230809,131900,1677184090,15610,15610,15610,15610,0
20230809,131800,1677184090,15610,15620,15620,15610,702
20230809,131700,1666225860,15610,15560,15610,15560,2315
20230809,131600,1630139460,15570,15570,15570,15570,4
20230809,131500,1630077180,15490,15490,15490,15490,107
20230809,131400,1628419750,15490,15500,15500,15490,265
20230809,131300,1624314250,15500,15500,15500,15500,300
20230809,131200,1619664250,15500,15520,15520,15500,400
20230809,131100,1613459530,15520,15570,15570,15520,121
20230809,131000,1611577730,15570,15570,15570,15570,0
20230809,130900,1611577730,15570,15570,15570,15570,68
20230809,130800,1610518970,15570,15570,15570,15570,10
20230809,130700,1610363270,15570,15570,15570,15570,70
20230809,130600,1609273370,15570,15580,15580,15570,233
20230809,130500,1605645460,15570,15570,15570,15570,10
20230809,130400,1605489760,15570,15570,15570,15570,115
20230809,130300,1603699210,15570,15530,15570,15520,2346
20230809,130200,1567268690,15530,15540,15540,15530,502
20230809,130100,1559467850,15540,15540,15540,15540,22
20230809,130000,1559125970,15530,15540,15540,15530,115
20230809,125900,1557339820,15540,15570,15570,15540,1600
20230809,125800,1532458710,15570,15570,15570,15570,0
20230809,125700,1532458710,15570,15570,15570,15570,200
20230809,125600,1529344710,15570,15570,15570,15570,0
20230809,125500,1529344710,15570,15570,15570,15570,180
20230809,125400,1526542110,15570,15570,15570,15570,200
20230809,125300,1523428110,15570,15570,15570,15570,503
20230809,125200,1515596400,15580,15580,15580,15580,47
20230809,125100,1514864140,15580,15580,15580,15580,34
20230809,125000,1514334420,15580,15580,15580,15580,176
20230809,124900,1511592340,15580,15580,15580,15580,5
20230809,124800,1511514440,15580,15580,15580,15580,151
20230809,124700,1509161860,15580,15580,15580,15580,100
20230809,124600,1507603860,15600,15600,15600,15600,155
20230809,124500,1505185860,15600,15600,15600,15600,0
20230809,124400,1505185860,15600,15600,15600,15600,0
20230809,124300,1505185860,15600,15600,15600,15600,88
20230809,124200,1503813060,15610,15610,15610,15610,0
20230809,124100,1503813060,15610,15610,15610,15610,0
20230809,124000,1503813060,15610,15610,15610,15610,77
20230809,123900,1502611090,15610,15610,15610,15610,20
20230809,123800,1502298890,15610,15610,15610,15610,38
20230809,123700,1501705710,15570,15570,15570,15570,0
20230809,123600,1501705710,15570,15570,15570,15570,254
20230809,123500,1497750930,15590,15620,15620,15590,36
20230809,123400,1497189600,15620,15620,15620,15620,93
20230809,123300,1495736940,15620,15630,15630,15620,3
20230809,123200,1495690070,15620,15620,15620,15620,2
20230809,123100,1495658830,15620,15620,15620,15620,58
20230809,123000,1494752870,15620,15620,15620,15620,0
20230809,122900,1494752870,15620,15620,15620,15620,0
20230809,122800,1494752870,15620,15620,15620,15620,102
20230809,122700,1493159630,15620,15620,15620,15620,0
20230809,122600,1493159630,15620,15670,15680,15620,138
20230809,122500,1490996490,15680,15680,15680,15680,1
20230809,122400,1490980810,15680,15680,15680,15680,10
20230809,122300,1490824010,15680,15680,15680,15680,77
20230809,122200,1489616650,15680,15680,15680,15680,22
20230809,122100,1489271690,15690,15680,15690,15670,80
20230809,122000,1488017260,15680,15670,15680,15670,77
20230809,121900,1486809960,15680,15680,15680,15680,44
20230809,121800,1486120040,15680,15680,15680,15680,650
20230809,121700,1475928040,15680,15680,15680,15680,213
20230809,121600,1472588200,15680,15670,15680,15670,150
20230809,121500,1470237160,15680,15660,15680,15660,23
20230809,121400,1469876920,15690,15690,15690,15690,77
20230809,121300,1468668790,15690,15700,15700,15690,731
20230809,121200,1457194940,15700,15690,15700,15690,476
20230809,121100,1449723390,15690,15700,15730,15690,409
20230809,121000,1443292000,15690,15590,15690,15590,2261
20230809,120900,1407904960,15580,15580,15580,15580,13
20230809,120800,1407702420,15580,15570,15580,15570,73
20230809,120700,1406565740,15570,15570,15570,15570,16
20230809,120600,1406316620,15570,15560,15570,15560,89
20230809,120500,1404931580,15560,15560,15560,15560,78
20230809,120400,1403717900,15560,15560,15560,15560,196
20230809,120300,1400668140,15560,15560,15560,15560,15
20230809,120200,1400434740,15560,15570,15570,15560,104
20230809,120100,1398815490,15550,15550,15550,15550,0
20230809,120000,1398815490,15550,15550,15550,15550,0
20230809,115900,1398815490,15550,15550,15550,15550,29
20230809,115800,1398364540,15550,15550,15550,15550,34
20230809,115700,1397835840,15540,15550,15550,15540,280
20230809,115600,1393483870,15540,15550,15560,15540,503
20230809,115500,1385662510,15550,15560,15560,15550,104
20230809,115400,1384044600,15560,15550,15560,15550,327
20230809,115300,1378958770,15550,15560,15560,15550,25
20230809,115200,1378569830,15550,15550,15550,15550,51
20230809,115100,1377776780,15550,15540,15550,15540,137
20230809,115000,1375647470,15540,15550,15550,15540,520
20230809,114900,1367564660,15550,15530,15560,15530,631
20230809,114800,1357750170,15550,15490,15560,15490,1191
20230809,114700,1339268200,15490,15430,15490,15430,30
20230809,114600,1338803700,15490,15490,15490,15490,0
20230809,114500,1338803700,15490,15420,15490,15420,179
20230809,114400,1336031410,15420,15430,15430,15420,1003
20230809,114300,1320563430,15480,15480,15480,15480,78
20230809,114200,1319355990,15420,15430,15430,15420,132
20230809,114100,1317320230,15420,15420,15450,15420,184
20230809,114000,1314481830,15450,15420,15450,15420,362
20230809,113900,1308890600,15410,15410,15410,15410,10
20230809,113800,1308736500,15400,15400,15400,15400,3
20230809,113700,1308690300,15400,15380,15400,15370,171
20230809,113600,1306057870,15370,15370,15380,15370,46
20230809,113500,1305350640,15370,15370,15370,15370,3
20230809,113400,1305304530,15380,15380,15380,15380,37
20230809,113300,1304735470,15360,15360,15360,15360,4
20230809,113200,1304674030,15350,15380,15380,15330,35
20230809,113100,1304136380,15390,15360,15400,15360,170
20230809,113000,1301519430,15350,15340,15350,15310,115
20230809,112900,1299754920,15340,15320,15340,15320,143
20230809,112800,1297563360,15330,15290,15330,15290,2216
20230809,112700,1263651930,15290,15270,15290,15270,9
20230809,112600,1263514400,15270,15260,15270,15260,8
20230809,112500,1263392290,15260,15260,15260,15260,112
20230809,112400,1261683170,15260,15260,15260,15260,0
20230809,112300,1261683170,15260,15260,15260,15260,3
20230809,112200,1261637390,15260,15270,15290,15250,36
20230809,112100,1261087530,15250,15270,15270,15250,24
20230809,112000,1260721130,15250,15270,15270,15250,76
20230809,111900,1259560670,15250,15250,15250,15250,0
20230809,111800,1259560670,15250,15250,15250,15250,13
20230809,111700,1259362420,15250,15250,15250,15250,69
20230809,111600,1258310170,15250,15250,15270,15240,48
20230809,111500,1257577790,15240,15240,15240,15240,18
20230809,111400,1257303470,15240,15250,15250,15240,108
20230809,111300,1255656500,15250,15250,15250,15250,3
20230809,111200,1255610750,15240,15220,15240,15220,319
20230809,111100,1250755370,15220,15230,15240,15220,341
20230809,111000,1245562210,15230,15260,15260,15230,1322
20230809,110900,1225404960,15270,15300,15300,15270,4
20230809,110800,1225343850,15310,15260,15310,15260,82
20230809,110700,1224088580,15310,15310,15310,15310,1
20230809,110600,1224073270,15260,15260,15260,15260,3
20230809,110500,1224027490,15250,15290,15290,15250,800
20230809,110400,1211807780,15290,15300,15300,15290,72
20230809,110300,1210706840,15300,15300,15300,15300,712
20230809,110200,1199813240,15290,15290,15290,15290,16
20230809,110100,1199568600,15290,15290,15290,15290,3
20230809,110000,1199522730,15300,15300,15300,15300,78
20230809,105900,1198329330,15300,15310,15310,15300,197
20230809,105800,1195313300,15320,15320,15320,15320,10
20230809,105700,1195160100,15310,15310,15310,15310,104
20230809,105600,1193567860,15310,15310,15320,15310,74
20230809,105500,1192434750,15310,15310,15310,15310,62
20230809,105400,1191485530,15310,15300,15320,15300,1020
20230809,105300,1175860470,15310,15300,15310,15290,380
20230809,105200,1170048280,15300,15310,15310,15300,26
20230809,105100,1169650280,15310,15310,15320,15310,174
20230809,105000,1166985560,15310,15320,15340,15310,114
20230809,104900,1165240010,15320,15370,15370,15320,793
20230809,104800,1153067780,15370,15390,15390,15370,329
20230809,104700,1148006930,15390,15390,15400,15390,70
20230809,104600,1146929590,15390,15380,15390,15380,39
20230809,104500,1146329600,15370,15370,15370,15370,43
20230809,104400,1145668690,15370,15310,15370,15310,43
20230809,104300,1145008380,15300,15300,15300,15300,120
20230809,104200,1143172380,15290,15270,15290,15250,223
20230809,104100,1139765890,15270,15260,15270,15250,279
20230809,104000,1135507090,15250,15250,15260,15250,112
20230809,103900,1133798090,15260,15250,15260,15250,152
20230809,103800,1131479480,15250,15250,15250,15250,0
20230809,103700,1131479480,15250,15260,15260,15250,284
20230809,103600,1127147070,15250,15250,15250,15250,10
20230809,103500,1126994570,15250,15240,15250,15240,42
20230809,103400,1126354270,15240,15230,15240,15230,45
20230809,103300,1125668910,15220,15220,15220,15220,3
20230809,103200,1125623250,15220,15220,15220,15220,3
20230809,103100,1125577590,15220,15210,15220,15210,20
20230809,103000,1125273290,15210,15220,15220,15210,123
20230809,102900,1123401770,15220,15220,15220,15220,10
20230809,102800,1123249570,15220,15210,15220,15210,393
20230809,102700,1117271830,15210,15220,15220,15210,210
20230809,102600,1114077540,15220,15230,15230,15220,113
20230809,102500,1112357050,15230,15230,15230,15230,10
20230809,102400,1112204750,15230,15230,15230,15230,24
20230809,102300,1111839230,15230,15260,15270,15230,960
20230809,102200,1097197450,15260,15260,15260,15260,274
20230809,102100,1093016210,15260,15270,15270,15260,405
20230809,102000,1086831890,15270,15290,15290,15270,641
20230809,101900,1077036000,15290,15310,15310,15290,106
20230809,101800,1075415190,15310,15330,15330,15300,1955
20230809,101700,1045478300,15330,15350,15350,15330,900
20230809,101600,1031676190,15330,15330,15370,15330,1323
20230809,101500,1011394560,15330,15330,15330,15330,19
20230809,101400,1011103290,15330,15330,15330,15330,10
20230809,101300,1010949990,15330,15350,15350,15330,2404
20230809,101200,974076920,15350,15350,15350,15350,0
20230809,101100,974076920,15350,15350,15350,15350,4
20230809,101000,974015520,15350,15340,15350,15340,450
20230809,100900,967109880,15340,15350,15350,15340,182
20230809,100800,964316480,15350,15350,15350,15350,23
20230809,100700,963963430,15370,15350,15380,15340,565
20230809,100600,955293070,15350,15350,15350,15350,4
20230809,100500,955231670,15340,15400,15400,15340,42
20230809,100400,954586890,15370,15370,15380,15360,285
20230809,100300,950206010,15370,15360,15370,15330,228
20230809,100200,946706820,15360,15340,15360,15340,34
20230809,100100,946184840,15330,15340,15340,15330,180
20230809,100000,943425170,15330,15320,15330,15320,184
20230809,095900,940605850,15320,15320,15330,15320,187
20230809,095800,937740010,15330,15330,15330,15320,124
20230809,095700,935839370,15330,15330,15330,15330,424
20230809,095600,929339450,15330,15320,15330,15320,316
20230809,095500,924497180,15320,15320,15320,15320,10
20230809,095400,924343980,15330,15330,15330,15320,424
20230809,095300,917844490,15330,15330,15330,15330,80
20230809,095200,916618090,15330,15370,15370,15330,112
20230809,095100,914899910,15370,15350,15370,15330,762
20230809,095000,903201280,15370,15370,15370,15370,10
20230809,094900,903047580,15370,15370,15370,15370,530
20230809,094800,894901480,15370,15350,15370,15350,544
20230809,094700,886544710,15320,15310,15320,15310,34
20230809,094600,886023870,15360,15310,15360,15310,16
20230809,094500,885778860,15310,15310,15310,15300,223
20230809,094400,882364760,15310,15310,15310,15310,404
20230809,094300,876179520,15310,15300,15310,15300,117
20230809,094200,874388380,15300,15310,15320,15300,524
20230809,094100,866365920,15310,15340,15350,15310,788
20230809,094000,854286690,15360,15370,15370,15350,937
20230809,093900,839897100,15370,15440,15460,15370,1139
20230809,093800,822367720,15440,15410,15460,15410,1437
20230809,093700,800193730,15380,15370,15380,15370,135
20230809,093600,798117880,15370,15380,15390,15370,429
20230809,093500,791520880,15380,15410,15410,15380,1018
20230809,093400,775843160,15410,15420,15420,15410,230
20230809,093300,772297660,15430,15430,15440,15420,498
20230809,093200,764614070,15430,15450,15450,15430,420
20230809,093100,758131470,15430,15520,15520,15430,4445
20230809,093000,689279760,15520,15530,15540,15520,624
20230809,092900,679588310,15530,15540,15540,15530,165
20230809,092800,677025850,15520,15530,15530,15520,178
20230809,092700,674263090,15520,15530,15530,15510,249
20230809,092600,670399220,15510,15610,15610,15510,1716
20230809,092500,643679570,15610,15650,15670,15610,310
20230809,092400,638829250,15650,15780,15780,15640,478
20230809,092300,631332710,15710,15740,15740,15710,413
20230809,092200,624838970,15750,15780,15780,15750,3394
20230809,092100,571351380,15780,15820,15820,15780,654
20230809,092000,561025100,15830,15770,15830,15770,79
20230809,091900,559779030,15770,15770,15770,15770,103
20230809,091800,558154720,15760,15760,15760,15750,151
20230809,091700,555774990,15780,15890,15890,15770,678
20230809,091600,545058700,15890,15790,15890,15790,600
20230809,091500,535544240,15790,15830,15830,15730,1835
20230809,091400,506582250,15830,15910,15910,15830,804
20230809,091300,493806060,15910,15900,15920,15900,820
20230809,091200,480764090,15900,15720,15920,15710,4969
20230809,091100,401957630,15700,15670,15850,15620,5044
20230809,091000,322597050,15670,15640,15670,15640,192
20230809,090900,319589780,15560,15590,15600,15560,279
20230809,090800,315240280,15500,15510,15590,15460,3281
20230809,090700,264393250,15510,15600,15600,15510,2442
20230809,090600,226408370,15600,15670,15670,15600,2312
20230809,090500,190261470,15680,15810,15810,15680,2687
20230809,090400,148014100,15820,15820,15850,15740,2374
20230809,090300,110506890,15820,15700,15820,15680,1823
20230809,090200,81741330,15700,15560,15710,15560,2274
20230809,090100,46165650,15560,15510,15560,15490,982
20230809,090000,30923570,15510,15500,15510,15500,1922