KissMeData/084650/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,194200,19188830750,5420,5420,5420,5420,83365
20230811,194100,19188830750,5420,5420,5420,5420,0
20230811,194000,19188830750,5420,5420,5420,5420,0
20230811,193900,19188830750,5420,5420,5420,5420,0
20230811,193800,19188830750,5420,5420,5420,5420,0
20230811,193700,19188830750,5420,5420,5420,5420,0
20230811,193600,19188830750,5420,5420,5420,5420,0
20230811,193500,19188830750,5420,5420,5420,5420,0
20230811,193400,19188830750,5420,5420,5420,5420,0
20230811,193300,19188830750,5420,5420,5420,5420,0
20230811,193200,19188830750,5420,5420,5420,5420,0
20230811,193100,19188830750,5420,5420,5420,5420,0
20230811,193000,19188830750,5420,5420,5420,5420,0
20230811,192900,19188830750,5420,5420,5420,5420,0
20230811,192800,19188830750,5420,5420,5420,5420,0
20230811,192700,19188830750,5420,5420,5420,5420,0
20230811,192600,19188830750,5420,5420,5420,5420,0
20230811,192500,19188830750,5420,5420,5420,5420,0
20230811,192400,19188830750,5420,5420,5420,5420,0
20230811,192300,19188830750,5420,5420,5420,5420,0
20230811,192200,19188830750,5420,5420,5420,5420,0
20230811,192100,19188830750,5420,5420,5420,5420,0
20230811,192000,19188830750,5420,5420,5420,5420,0
20230811,191900,19188830750,5420,5420,5420,5420,0
20230811,191800,19188830750,5420,5420,5420,5420,0
20230811,191700,19188830750,5420,5420,5420,5420,0
20230811,191600,19188830750,5420,5420,5420,5420,0
20230811,191500,19188830750,5420,5420,5420,5420,0
20230811,191400,19188830750,5420,5420,5420,5420,0
20230811,191300,19188830750,5420,5420,5420,5420,0
20230811,191200,19188830750,5420,5420,5420,5420,83365
20230811,191100,19188830750,5420,5420,5420,5420,0
20230811,191000,19188830750,5420,5420,5420,5420,0
20230811,190900,19188830750,5420,5420,5420,5420,0
20230811,190800,19188830750,5420,5420,5420,5420,0
20230811,190700,19188830750,5420,5420,5420,5420,0
20230811,190600,19188830750,5420,5420,5420,5420,0
20230811,190500,19188830750,5420,5420,5420,5420,0
20230811,190400,19188830750,5420,5420,5420,5420,0
20230811,190300,19188830750,5420,5420,5420,5420,0
20230811,190200,19188830750,5420,5420,5420,5420,0
20230811,190100,19188830750,5420,5420,5420,5420,0
20230811,190000,19188830750,5420,5420,5420,5420,0
20230811,185900,19188830750,5420,5420,5420,5420,0
20230811,185800,19188830750,5420,5420,5420,5420,0
20230811,185700,19188830750,5420,5420,5420,5420,0
20230811,185600,19188830750,5420,5420,5420,5420,0
20230811,185500,19188830750,5420,5420,5420,5420,0
20230811,185400,19188830750,5420,5420,5420,5420,0
20230811,185300,19188830750,5420,5420,5420,5420,0
20230811,185200,19188830750,5420,5420,5420,5420,0
20230811,185100,19188830750,5420,5420,5420,5420,0
20230811,185000,19188830750,5420,5420,5420,5420,0
20230811,184900,19188830750,5420,5420,5420,5420,0
20230811,184800,19188830750,5420,5420,5420,5420,0
20230811,184700,19188830750,5420,5420,5420,5420,0
20230811,184600,19188830750,5420,5420,5420,5420,0
20230811,184500,19188830750,5420,5420,5420,5420,0
20230811,184400,19188830750,5420,5420,5420,5420,0
20230811,184300,19188830750,5420,5420,5420,5420,0
20230811,184200,19188830750,5420,5420,5420,5420,83365
20230811,184100,19188830750,5420,5420,5420,5420,0
20230811,184000,19188830750,5420,5420,5420,5420,0
20230811,183900,19188830750,5420,5420,5420,5420,0
20230811,183800,19188830750,5420,5420,5420,5420,0
20230811,183700,19188830750,5420,5420,5420,5420,0
20230811,183600,19188830750,5420,5420,5420,5420,0
20230811,183500,19188830750,5420,5420,5420,5420,0
20230811,183400,19188830750,5420,5420,5420,5420,0
20230811,183300,19188830750,5420,5420,5420,5420,0
20230811,183200,19188830750,5420,5420,5420,5420,0
20230811,183100,19188830750,5420,5420,5420,5420,0
20230811,183000,19188830750,5420,5420,5420,5420,0
20230811,182900,19188830750,5420,5420,5420,5420,0
20230811,182800,19188830750,5420,5420,5420,5420,0
20230811,182700,19188830750,5420,5420,5420,5420,0
20230811,182600,19188830750,5420,5420,5420,5420,0
20230811,182500,19188830750,5420,5420,5420,5420,0
20230811,182400,19188830750,5420,5420,5420,5420,0
20230811,182300,19188830750,5420,5420,5420,5420,0
20230811,182200,19188830750,5420,5420,5420,5420,0
20230811,182100,19188830750,5420,5420,5420,5420,0
20230811,182000,19188830750,5420,5420,5420,5420,0
20230811,181900,19188830750,5420,5420,5420,5420,0
20230811,181800,19188830750,5420,5420,5420,5420,0
20230811,181700,19188830750,5420,5420,5420,5420,0
20230811,181600,19188830750,5420,5420,5420,5420,0
20230811,181500,19188830750,5420,5420,5420,5420,0
20230811,181400,19188830750,5420,5420,5420,5420,0
20230811,181300,19188830750,5420,5420,5420,5420,0
20230811,181200,19188830750,5420,5420,5420,5420,83365
20230811,181100,19188830750,5420,5420,5420,5420,0
20230811,181000,19188830750,5420,5420,5420,5420,0
20230811,180900,19188830750,5420,5420,5420,5420,0
20230811,180800,19188830750,5420,5420,5420,5420,0
20230811,180700,19188830750,5420,5420,5420,5420,0
20230811,180600,19188830750,5420,5420,5420,5420,0
20230811,180500,19188830750,5420,5420,5420,5420,0
20230811,180400,19188830750,5420,5420,5420,5420,0
20230811,180300,19188830750,5420,5420,5420,5420,0
20230811,180200,19188830750,5420,5420,5420,5420,0
20230811,180100,19188830750,5420,5420,5420,5420,0
20230811,180000,19188830750,5420,5420,5420,5420,0
20230811,175900,19188830750,5420,5420,5420,5420,0
20230811,175800,19188830750,5420,5420,5420,5420,0
20230811,175700,19188830750,5420,5420,5420,5420,0
20230811,175600,19188830750,5420,5420,5420,5420,0
20230811,175500,19188830750,5420,5420,5420,5420,0
20230811,175400,19188830750,5420,5420,5420,5420,0
20230811,175300,19188830750,5420,5420,5420,5420,0
20230811,175200,19188830750,5420,5420,5420,5420,0
20230811,175100,19188830750,5420,5420,5420,5420,0
20230811,175000,19188830750,5420,5420,5420,5420,0
20230811,174900,19188830750,5420,5420,5420,5420,0
20230811,174800,19188830750,5420,5420,5420,5420,0
20230811,174700,19188830750,5420,5420,5420,5420,0
20230811,174600,19188830750,5420,5420,5420,5420,0
20230811,174500,19188830750,5420,5420,5420,5420,0
20230811,174400,19188830750,5420,5420,5420,5420,0
20230811,174300,19188830750,5420,5420,5420,5420,0
20230811,174200,19188830750,5420,5420,5420,5420,83365
20230811,174100,19188830750,5420,5420,5420,5420,0
20230811,174000,19188830750,5420,5420,5420,5420,0
20230811,173900,19188830750,5420,5420,5420,5420,0
20230811,173800,19188830750,5420,5420,5420,5420,0
20230811,173700,19188830750,5420,5420,5420,5420,0
20230811,173600,19188830750,5420,5420,5420,5420,0
20230811,173500,19188830750,5420,5420,5420,5420,0
20230811,173400,19188830750,5420,5420,5420,5420,0
20230811,173300,19188830750,5420,5420,5420,5420,0
20230811,173200,19188830750,5420,5420,5420,5420,0
20230811,173100,19188830750,5420,5420,5420,5420,0
20230811,173000,19188830750,5420,5420,5420,5420,0
20230811,172900,19188830750,5420,5420,5420,5420,0
20230811,172800,19188830750,5420,5420,5420,5420,0
20230811,172700,19188830750,5420,5420,5420,5420,0
20230811,172600,19188830750,5420,5420,5420,5420,0
20230811,172500,19188830750,5420,5420,5420,5420,0
20230811,172400,19188830750,5420,5420,5420,5420,0
20230811,172300,19188830750,5420,5420,5420,5420,0
20230811,172200,19188830750,5420,5420,5420,5420,0
20230811,172100,19188830750,5420,5420,5420,5420,0
20230811,172000,19188830750,5420,5420,5420,5420,0
20230811,171900,19188830750,5420,5420,5420,5420,0
20230811,171800,19188830750,5420,5420,5420,5420,0
20230811,171700,19188830750,5420,5420,5420,5420,0
20230811,171600,19188830750,5420,5420,5420,5420,0
20230811,171500,19188830750,5420,5420,5420,5420,0
20230811,171400,19188830750,5420,5420,5420,5420,0
20230811,171300,19188830750,5420,5420,5420,5420,0
20230811,171200,19188830750,5420,5420,5420,5420,83365
20230811,171100,19188830750,5420,5420,5420,5420,0
20230811,171000,19188830750,5420,5420,5420,5420,0
20230811,170900,19188830750,5420,5420,5420,5420,0
20230811,170800,19188830750,5420,5420,5420,5420,0
20230811,170700,19188830750,5420,5420,5420,5420,0
20230811,170600,19188830750,5420,5420,5420,5420,0
20230811,170500,19188830750,5420,5420,5420,5420,0
20230811,170400,19188830750,5420,5420,5420,5420,0
20230811,170300,19188830750,5420,5420,5420,5420,0
20230811,170200,19188830750,5420,5420,5420,5420,0
20230811,170100,19188830750,5420,5420,5420,5420,0
20230811,170000,19188830750,5420,5420,5420,5420,0
20230811,165900,19188830750,5420,5420,5420,5420,0
20230811,165800,19188830750,5420,5420,5420,5420,0
20230811,165700,19188830750,5420,5420,5420,5420,0
20230811,165600,19188830750,5420,5420,5420,5420,0
20230811,165500,19188830750,5420,5420,5420,5420,0
20230811,165400,19188830750,5420,5420,5420,5420,0
20230811,165300,19188830750,5420,5420,5420,5420,0
20230811,165200,19188830750,5420,5420,5420,5420,0
20230811,165100,19188830750,5420,5420,5420,5420,0
20230811,165000,19188830750,5420,5420,5420,5420,0
20230811,164900,19188830750,5420,5420,5420,5420,0
20230811,164800,19188830750,5420,5420,5420,5420,0
20230811,164700,19188830750,5420,5420,5420,5420,0
20230811,164600,19188830750,5420,5420,5420,5420,0
20230811,164500,19188830750,5420,5420,5420,5420,0
20230811,164400,19188830750,5420,5420,5420,5420,0
20230811,164300,19188830750,5420,5420,5420,5420,0
20230811,164200,19188830750,5420,5420,5420,5420,83365
20230811,164100,19188830750,5420,5420,5420,5420,0
20230811,164000,19188830750,5420,5420,5420,5420,0
20230811,163900,19188830750,5420,5420,5420,5420,0
20230811,163800,19188830750,5420,5420,5420,5420,0
20230811,163700,19188830750,5420,5420,5420,5420,0
20230811,163600,19188830750,5420,5420,5420,5420,0
20230811,163500,19188830750,5420,5420,5420,5420,0
20230811,163400,19188830750,5420,5420,5420,5420,0
20230811,163300,19188830750,5420,5420,5420,5420,0
20230811,163200,19188830750,5420,5420,5420,5420,0
20230811,163100,19188830750,5420,5420,5420,5420,0
20230811,163000,19188830750,5420,5420,5420,5420,0
20230811,162900,19188830750,5420,5420,5420,5420,0
20230811,162800,19188830750,5420,5420,5420,5420,0
20230811,162700,19188830750,5420,5420,5420,5420,0
20230811,162600,19188830750,5420,5420,5420,5420,0
20230811,162500,19188830750,5420,5420,5420,5420,0
20230811,162400,19188830750,5420,5420,5420,5420,0
20230811,162300,19188830750,5420,5420,5420,5420,0
20230811,162200,19188830750,5420,5420,5420,5420,0
20230811,162100,19188830750,5420,5420,5420,5420,0
20230811,162000,19188830750,5420,5420,5420,5420,0
20230811,161900,19188830750,5420,5420,5420,5420,0
20230811,161800,19188830750,5420,5420,5420,5420,0
20230811,161700,19188830750,5420,5420,5420,5420,0
20230811,161600,19188830750,5420,5420,5420,5420,0
20230811,161500,19188830750,5420,5420,5420,5420,0
20230811,161400,19188830750,5420,5420,5420,5420,0
20230811,161300,19188830750,5420,5420,5420,5420,0
20230811,161200,19188830750,5420,5420,5420,5420,83365
20230811,161100,19188830750,5420,5420,5420,5420,0
20230811,161000,19188830750,5420,5420,5420,5420,0
20230811,160900,19188830750,5420,5420,5420,5420,0
20230811,160800,19188830750,5420,5420,5420,5420,0
20230811,160700,19188830750,5420,5420,5420,5420,0
20230811,160600,19188830750,5420,5420,5420,5420,0
20230811,160500,19188830750,5420,5420,5420,5420,0
20230811,160400,19188830750,5420,5420,5420,5420,0
20230811,160300,19188830750,5420,5420,5420,5420,0
20230811,160200,19188830750,5420,5420,5420,5420,0
20230811,160100,19188830750,5420,5420,5420,5420,0
20230811,160000,19188830750,5420,5420,5420,5420,0
20230811,155900,19188830750,5420,5420,5420,5420,0
20230811,155800,19188830750,5420,5420,5420,5420,0
20230811,155700,19188830750,5420,5420,5420,5420,0
20230811,155600,19188830750,5420,5420,5420,5420,0
20230811,155500,19188830750,5420,5420,5420,5420,0
20230811,155400,19188830750,5420,5420,5420,5420,0
20230811,155300,19188830750,5420,5420,5420,5420,0
20230811,155200,19188830750,5420,5420,5420,5420,0
20230811,155100,19188830750,5420,5420,5420,5420,0
20230811,155000,19188830750,5420,5420,5420,5420,0
20230811,154900,19188830750,5420,5420,5420,5420,0
20230811,154800,19188830750,5420,5420,5420,5420,0
20230811,154700,19188830750,5420,5420,5420,5420,0
20230811,154600,19188830750,5420,5420,5420,5420,0
20230811,154500,19188830750,5420,5420,5420,5420,0
20230811,154400,19188830750,5420,5420,5420,5420,0
20230811,154300,19188830750,5420,5420,5420,5420,0
20230811,154200,19188830750,5420,5420,5420,5420,83365
20230811,154100,19188830750,5420,5420,5420,5420,0
20230811,154000,19188830750,5420,5420,5420,5420,0
20230811,153900,19188830750,5420,5420,5420,5420,0
20230811,153800,19188830750,5420,5420,5420,5420,0
20230811,153700,19188830750,5420,5420,5420,5420,0
20230811,153600,19188830750,5420,5420,5420,5420,0
20230811,153500,19188830750,5420,5420,5420,5420,0
20230811,153400,19188830750,5420,5420,5420,5420,0
20230811,153300,19188830750,5420,5420,5420,5420,0
20230811,153200,19188830750,5420,5420,5420,5420,0
20230811,153100,19188830750,5420,5420,5420,5420,0
20230811,153000,19188830750,5420,5420,5420,5420,83365
20230811,152900,18736992450,5430,5430,5430,5430,0
20230811,152800,18736992450,5430,5430,5430,5430,0
20230811,152700,18736992450,5430,5430,5430,5430,0
20230811,152600,18736992450,5430,5430,5430,5430,0
20230811,152500,18736992450,5430,5430,5430,5430,0
20230811,152400,18736992450,5430,5430,5430,5430,0
20230811,152300,18736992450,5430,5430,5430,5430,0
20230811,152200,18736992450,5430,5430,5430,5430,0
20230811,152100,18736992450,5430,5430,5430,5430,0
20230811,152000,18736992450,5430,5430,5430,5430,0
20230811,151900,18736992450,5430,5420,5450,5420,22528
20230811,151800,18614401000,5420,5450,5450,5420,7622
20230811,151700,18572987460,5440,5420,5450,5420,5215
20230811,151600,18544655080,5420,5430,5430,5420,2134
20230811,151500,18533080420,5420,5420,5430,5420,4735
20230811,151400,18507382860,5420,5420,5430,5420,3244
20230811,151300,18489800180,5420,5420,5430,5410,2180
20230811,151200,18477979540,5420,5420,5420,5410,2737
20230811,151100,18463152610,5410,5440,5450,5410,6752
20230811,151000,18426504680,5430,5430,5440,5420,4821
20230811,150900,18400290060,5430,5430,5440,5420,2452
20230811,150800,18386977920,5420,5420,5430,5420,496
20230811,150700,18384286110,5420,5430,5440,5420,1102
20230811,150600,18378302600,5430,5420,5440,5420,866
20230811,150500,18373599050,5430,5420,5440,5410,7371
20230811,150400,18333635440,5410,5420,5420,5400,16082
20230811,150300,18246644390,5420,5420,5430,5410,2962
20230811,150200,18230591040,5410,5420,5420,5410,11496
20230811,150100,18168287110,5410,5420,5420,5400,6927
20230811,150000,18130797400,5410,5410,5420,5400,12105
20230811,145900,18065328320,5410,5420,5430,5410,24525
20230811,145800,17932575170,5420,5430,5430,5420,6597
20230811,145700,17896797750,5430,5440,5440,5430,3300
20230811,145600,17878874560,5440,5440,5450,5440,5126
20230811,145500,17850988490,5440,5440,5450,5440,6889
20230811,145400,17813510100,5440,5450,5450,5440,1105
20230811,145300,17807493850,5440,5460,5460,5440,6958
20230811,145200,17769633600,5460,5460,5460,5440,2183
20230811,145100,17757746350,5460,5450,5460,5440,18312
20230811,145000,17657944680,5450,5450,5450,5440,3219
20230811,144900,17640418980,5440,5440,5450,5440,1820
20230811,144800,17630511430,5450,5450,5450,5440,3883
20230811,144700,17609379390,5450,5440,5450,5440,848
20230811,144600,17604765780,5440,5430,5440,5430,1088
20230811,144500,17598847600,5420,5450,5450,5410,10115
20230811,144400,17543982070,5450,5430,5450,5430,591
20230811,144300,17540767260,5430,5430,5440,5430,6613
20230811,144200,17504802380,5440,5430,5440,5420,1191
20230811,144100,17498335710,5430,5440,5440,5430,2530
20230811,144000,17484597770,5440,5430,5440,5430,595
20230811,143900,17481362890,5430,5420,5440,5420,1366
20230811,143800,17473949360,5420,5430,5440,5420,2112
20230811,143700,17462490870,5440,5420,5440,5420,1956
20230811,143600,17451856340,5420,5420,5420,5410,7027
20230811,143500,17413770080,5420,5430,5440,5420,11414
20230811,143400,17351885320,5440,5440,5440,5430,1514
20230811,143300,17343663180,5440,5440,5450,5440,2235
20230811,143200,17331497310,5450,5440,5450,5440,1555
20230811,143100,17323025290,5450,5430,5450,5420,5702
20230811,143000,17291982240,5440,5420,5440,5410,1134
20230811,142900,17285833800,5420,5420,5420,5420,4532
20230811,142800,17261270360,5410,5420,5420,5410,1149
20230811,142700,17255046300,5420,5420,5430,5410,5018
20230811,142600,17227849000,5420,5420,5430,5420,1356
20230811,142500,17220493660,5430,5430,5430,5410,81117
20230811,142400,16780834930,5420,5440,5440,5420,7465
20230811,142300,16740295720,5440,5420,5450,5410,3064
20230811,142200,16723666970,5420,5420,5420,5410,940
20230811,142100,16718579010,5420,5430,5440,5410,19332
20230811,142000,16613705440,5440,5450,5450,5440,3275
20230811,141900,16595888910,5440,5430,5450,5430,6388
20230811,141800,16561148900,5430,5430,5440,5430,2769
20230811,141700,16546113220,5440,5430,5440,5430,1107
20230811,141600,16540100160,5430,5440,5440,5430,4894
20230811,141500,16513513080,5440,5440,5450,5430,1109
20230811,141400,16507479590,5440,5430,5460,5430,3143
20230811,141300,16490358030,5450,5450,5460,5430,36365
20230811,141200,16292435790,5450,5450,5470,5450,3754
20230811,141100,16271949760,5450,5470,5480,5450,4125
20230811,141000,16249418620,5460,5470,5480,5460,1827
20230811,140900,16239429710,5460,5460,5470,5460,3368
20230811,140800,16221025460,5460,5470,5480,5460,2260
20230811,140700,16208664450,5470,5460,5470,5460,1414
20230811,140600,16200935920,5460,5470,5470,5450,3804
20230811,140500,16180166310,5460,5470,5470,5460,645
20230811,140400,16176642980,5470,5450,5470,5450,6468
20230811,140300,16141322190,5450,5460,5460,5450,9548
20230811,140200,16089261130,5460,5460,5460,5450,3117
20230811,140100,16072264410,5450,5460,5470,5450,1607
20230811,140000,16063491870,5470,5480,5480,5460,4307
20230811,135900,16039975380,5470,5470,5480,5460,1202
20230811,135800,16033402200,5460,5470,5470,5460,454
20230811,135700,16030922810,5460,5460,5460,5450,2173
20230811,135600,16019059410,5450,5460,5460,5450,4681
20230811,135500,15993521280,5460,5460,5460,5450,2323
20230811,135400,15980847700,5460,5470,5470,5450,3808
20230811,135300,15960056430,5460,5460,5470,5460,11085
20230811,135200,15899530650,5470,5470,5470,5460,8690
20230811,135100,15852060840,5470,5480,5480,5470,4963
20230811,135000,15824910480,5480,5480,5490,5470,8364
20230811,134900,15779145960,5480,5480,5490,5470,3195
20230811,134800,15761638800,5480,5480,5490,5470,2927
20230811,134700,15745623380,5480,5490,5490,5470,415
20230811,134600,15743351980,5480,5500,5500,5480,5314
20230811,134500,15714204910,5500,5490,5520,5490,723
20230811,134400,15710227560,5480,5490,5490,5480,488
20230811,134300,15707552310,5490,5480,5500,5480,1710
20230811,134200,15698161860,5480,5480,5490,5470,8431
20230811,134100,15651960580,5480,5480,5490,5480,427
20230811,134000,15649620150,5490,5490,5500,5480,2253
20230811,133900,15637246200,5500,5480,5500,5480,1482
20230811,133800,15629106870,5480,5480,5490,5480,1554
20230811,133700,15620578430,5490,5490,5500,5490,443
20230811,133600,15618146350,5490,5490,5500,5480,1428
20230811,133500,15610306860,5480,5480,5480,5480,418
20230811,133400,15608016220,5490,5490,5500,5480,1260
20230811,133300,15601100210,5490,5490,5500,5490,1719
20230811,133200,15591651700,5490,5480,5490,5480,660
20230811,133100,15588033110,5490,5490,5490,5480,252
20230811,133000,15586651630,5480,5480,5490,5480,765
20230811,132900,15582456640,5480,5490,5500,5470,4691
20230811,132800,15556753440,5500,5470,5500,5470,6617
20230811,132700,15520472510,5470,5480,5480,5470,3930
20230811,132600,15498936120,5480,5470,5480,5470,946
20230811,132500,15493759590,5480,5490,5490,5470,14351
20230811,132400,15415087300,5500,5480,5500,5480,1178
20230811,132300,15408618240,5490,5480,5500,5480,894
20230811,132200,15403718000,5500,5500,5510,5490,2003
20230811,132100,15392719500,5520,5490,5520,5490,2838
20230811,132000,15377108010,5490,5490,5500,5480,2766
20230811,131900,15361934320,5490,5490,5490,5480,1013
20230811,131800,15356373450,5500,5490,5520,5490,9769
20230811,131700,15302728260,5490,5510,5510,5490,2652
20230811,131600,15288154360,5520,5510,5520,5500,387
20230811,131500,15286021400,5520,5490,5540,5490,7221
20230811,131400,15246250040,5490,5500,5500,5490,14901
20230811,131300,15164306830,5500,5520,5520,5500,3019
20230811,131200,15147672070,5530,5520,5530,5520,190
20230811,131100,15146623210,5530,5510,5530,5510,1240
20230811,131000,15139786450,5510,5520,5530,5510,4559
20230811,130900,15114656960,5530,5520,5530,5520,1025
20230811,130800,15108998900,5530,5530,5540,5520,1064
20230811,130700,15103115500,5540,5540,5540,5530,233
20230811,130600,15101824790,5540,5540,5550,5530,937
20230811,130500,15096634520,5540,5530,5540,5530,422
20230811,130400,15094300800,5540,5540,5540,5530,361
20230811,130300,15092301220,5540,5540,5540,5530,1371
20230811,130200,15084715530,5540,5530,5550,5530,1298
20230811,130100,15077522290,5540,5540,5540,5530,94
20230811,130000,15077002330,5520,5530,5540,5520,3413
20230811,125900,15058142650,5540,5540,5550,5540,1242
20230811,125800,15051260940,5550,5540,5550,5530,2058
20230811,125700,15039845360,5540,5550,5550,5530,222
20230811,125600,15038617630,5550,5530,5550,5520,4088
20230811,125500,15015970020,5520,5520,5520,5510,297
20230811,125400,15014332760,5530,5510,5530,5510,2463
20230811,125300,15000736960,5520,5510,5520,5500,1383
20230811,125200,14993121500,5510,5530,5530,5510,339
20230811,125100,14991253000,5530,5530,5540,5510,774
20230811,125000,14986977950,5540,5510,5540,5510,674
20230811,124900,14983260060,5520,5500,5520,5500,1506
20230811,124800,14974964070,5510,5500,5510,5500,1945
20230811,124700,14964247970,5510,5510,5510,5500,2231
20230811,124600,14951955670,5510,5500,5510,5500,2066
20230811,124500,14940575600,5500,5510,5510,5500,1271
20230811,124400,14933573960,5510,5510,5520,5510,1057
20230811,124300,14927749820,5510,5520,5530,5510,4463
20230811,124200,14903146170,5530,5540,5540,5520,1117
20230811,124100,14896968250,5550,5550,5570,5550,607
20230811,124000,14893591700,5560,5550,5570,5540,283
20230811,123900,14892020970,5570,5560,5570,5550,794
20230811,123800,14887613390,5570,5540,5570,5540,9484
20230811,123700,14834894970,5550,5570,5580,5550,11442
20230811,123600,14771237420,5590,5560,5600,5560,9282
20230811,123500,14719336880,5560,5570,5580,5550,5397
20230811,123400,14689325460,5560,5550,5580,5550,8480
20230811,123300,14642066030,5550,5530,5580,5510,11492
20230811,123200,14578195350,5520,5510,5530,5510,4756
20230811,123100,14551929290,5510,5520,5520,5510,994
20230811,123000,14546451290,5520,5510,5520,5510,853
20230811,122900,14541743190,5520,5530,5530,5510,75
20230811,122800,14541329380,5530,5520,5550,5510,4214
20230811,122700,14517982700,5510,5490,5510,5480,2937
20230811,122600,14501867560,5500,5490,5500,5490,275
20230811,122500,14500356160,5490,5490,5500,5490,615
20230811,122400,14496975350,5500,5500,5500,5490,173
20230811,122300,14496024360,5490,5500,5510,5490,1556
20230811,122200,14487467330,5500,5500,5510,5500,221
20230811,122100,14486250670,5510,5490,5510,5490,13149
20230811,122000,14414055780,5480,5480,5490,5480,5974
20230811,121900,14381276350,5490,5500,5500,5480,2989
20230811,121800,14364890320,5500,5510,5510,5490,1598
20230811,121700,14356108020,5500,5520,5520,5500,95
20230811,121600,14355585210,5510,5520,5530,5480,7362
20230811,121500,14315075170,5510,5520,5520,5500,2357
20230811,121400,14302094050,5520,5540,5540,5520,754
20230811,121300,14297927720,5540,5530,5540,5530,760
20230811,121200,14293724860,5540,5510,5540,5510,4698
20230811,121100,14267756500,5500,5510,5520,5500,965
20230811,121000,14262430840,5510,5520,5530,5510,488
20230811,120900,14259741860,5540,5510,5540,5510,2951
20230811,120800,14243416260,5520,5490,5520,5490,1732
20230811,120700,14233879430,5500,5510,5510,5500,914
20230811,120600,14228851240,5500,5510,5510,5500,503
20230811,120500,14226081640,5500,5500,5510,5490,883
20230811,120400,14221227410,5500,5510,5510,5490,1740
20230811,120300,14211657370,5500,5490,5520,5470,6367
20230811,120200,14176663150,5480,5470,5480,5470,8053
20230811,120100,14132596560,5470,5470,5480,5470,3294
20230811,120000,14114578130,5470,5480,5490,5470,8102
20230811,115900,14070252130,5470,5490,5490,5470,1174
20230811,115800,14063815900,5480,5480,5490,5480,678
20230811,115700,14060100450,5480,5480,5490,5480,2114
20230811,115600,14048515720,5490,5490,5500,5480,1945
20230811,115500,14037853930,5490,5500,5500,5490,732
20230811,115400,14033828440,5500,5480,5500,5470,4961
20230811,115300,14006617240,5470,5480,5480,5470,2032
20230811,115200,13995482380,5480,5470,5480,5470,1273
20230811,115100,13988515600,5480,5490,5490,5470,10327
20230811,115000,13931986540,5490,5480,5490,5480,3611
20230811,114900,13912186390,5480,5490,5490,5480,1725
20230811,114800,13902728310,5490,5480,5490,5480,6110
20230811,114700,13869242010,5480,5490,5490,5480,291
20230811,114600,13867646270,5480,5490,5490,5480,4143
20230811,114500,13844921550,5490,5480,5490,5480,462
20230811,114400,13842386800,5480,5480,5490,5480,2629
20230811,114300,13827963360,5480,5490,5490,5480,6864
20230811,114200,13790347530,5490,5490,5500,5480,1230
20230811,114100,13783599780,5490,5490,5500,5490,3511
20230811,114000,13764323120,5490,5500,5500,5480,13181
20230811,113900,13691959410,5500,5500,5500,5490,1916
20230811,113800,13681427250,5500,5500,5510,5490,19488
20230811,113700,13574265690,5510,5510,5520,5500,1458
20230811,113600,13566233150,5510,5510,5520,5510,1505
20230811,113500,13557937100,5510,5510,5520,5500,194
20230811,113400,13556869130,5510,5500,5520,5500,6032
20230811,113300,13523633270,5510,5530,5530,5510,2087
20230811,113200,13512133850,5510,5510,5530,5510,6852
20230811,113100,13474348440,5510,5510,5520,5510,788
20230811,113000,13470006300,5520,5510,5530,5510,2759
20230811,112900,13454803730,5510,5520,5530,5510,2952
20230811,112800,13438503910,5540,5530,5540,5520,945
20230811,112700,13433275370,5520,5530,5540,5520,2437
20230811,112600,13419801920,5530,5520,5530,5520,1591
20230811,112500,13411019580,5520,5510,5520,5510,640
20230811,112400,13407491050,5510,5510,5520,5510,5050
20230811,112300,13379659000,5510,5520,5520,5500,12772
20230811,112200,13309305530,5510,5530,5530,5510,8106
20230811,112100,13264565430,5530,5530,5530,5520,506
20230811,112000,13261771220,5530,5520,5530,5520,1598
20230811,111900,13252949940,5510,5520,5520,5510,1541
20230811,111800,13244446580,5520,5530,5540,5520,2671
20230811,111700,13229700390,5530,5540,5540,5520,1269
20230811,111600,13222686910,5530,5530,5550,5530,548
20230811,111500,13219654740,5540,5530,5540,5520,6338
20230811,111400,13184651760,5530,5530,5540,5530,605
20230811,111300,13181306090,5540,5560,5560,5530,1238
20230811,111200,13174447440,5560,5550,5560,5550,1883
20230811,111100,13163987470,5560,5540,5560,5530,2129
20230811,111000,13152185710,5540,5550,5560,5540,258
20230811,110900,13150755160,5550,5560,5560,5550,690
20230811,110800,13146925490,5560,5540,5560,5520,1724
20230811,110700,13137362460,5540,5520,5550,5520,3246
20230811,110600,13119388390,5520,5510,5530,5510,2066
20230811,110500,13107994540,5510,5520,5530,5510,2873
20230811,110400,13092125500,5520,5510,5530,5510,980
20230811,110300,13086708750,5510,5510,5520,5500,2782
20230811,110200,13071381300,5510,5510,5510,5500,8493
20230811,110100,13024660910,5510,5500,5510,5500,2690
20230811,110000,13009860010,5500,5510,5520,5500,6612
20230811,105900,12973422460,5520,5540,5540,5510,7091
20230811,105800,12934239530,5540,5540,5550,5540,3825
20230811,105700,12913026690,5540,5540,5550,5540,1581
20230811,105600,12904267890,5540,5550,5560,5540,3906
20230811,105500,12882569030,5560,5550,5560,5540,1842
20230811,105400,12872345330,5550,5550,5550,5540,1607
20230811,105300,12863440730,5550,5560,5560,5550,2072
20230811,105200,12851939320,5560,5550,5560,5550,2163
20230811,105100,12839933540,5550,5580,5580,5550,5952
20230811,105000,12806853250,5580,5600,5610,5580,11123
20230811,104900,12744612600,5590,5580,5590,5570,7554
20230811,104800,12702405130,5570,5560,5590,5560,3171
20230811,104700,12684740410,5560,5570,5570,5550,1199
20230811,104600,12678078090,5570,5550,5570,5550,856
20230811,104500,12673319010,5550,5540,5550,5540,2063
20230811,104400,12661874460,5550,5540,5550,5530,2931
20230811,104300,12645649420,5540,5550,5550,5530,571
20230811,104200,12642485690,5550,5510,5550,5500,15484
20230811,104100,12557006560,5510,5520,5520,5500,4350
20230811,104000,12533044560,5520,5520,5520,5500,3127
20230811,103900,12515810890,5510,5520,5520,5510,650
20230811,103800,12512229370,5520,5520,5520,5510,4121
20230811,103700,12489512070,5520,5510,5520,5510,2144
20230811,103600,12477697260,5510,5520,5520,5500,5772
20230811,103500,12445896160,5520,5520,5530,5510,3204
20230811,103400,12428233400,5530,5530,5530,5520,3367
20230811,103300,12409647320,5520,5530,5530,5520,1621
20230811,103200,12400698610,5520,5520,5520,5510,6005
20230811,103100,12367596600,5520,5530,5540,5520,652
20230811,103000,12363996080,5530,5520,5530,5510,3667
20230811,102900,12343754850,5520,5530,5530,5510,3190
20230811,102800,12326141220,5530,5530,5530,5510,299
20230811,102700,12324489380,5510,5520,5530,5510,3089
20230811,102600,12307429740,5520,5530,5530,5520,1513
20230811,102500,12299075620,5520,5530,5530,5510,2157
20230811,102400,12287152290,5530,5520,5530,5510,1943
20230811,102300,12276437410,5500,5520,5520,5500,1852
20230811,102200,12266226300,5520,5490,5520,5490,7042
20230811,102100,12227512530,5500,5500,5500,5480,7104
20230811,102000,12188510210,5480,5520,5530,5480,11334
20230811,101900,12126269490,5520,5490,5520,5490,14510
20230811,101800,12046583100,5490,5500,5500,5480,28373
20230811,101700,11890850650,5500,5510,5530,5500,23231
20230811,101600,11762890910,5520,5510,5530,5510,2001
20230811,101500,11751854260,5510,5510,5520,5510,11420
20230811,101400,11688926790,5510,5530,5530,5510,7742
20230811,101300,11646223050,5540,5530,5550,5530,4563
20230811,101200,11620968920,5530,5510,5530,5500,15817
20230811,101100,11533662520,5510,5520,5520,5500,7457
20230811,101000,11492573530,5500,5550,5560,5500,26303
20230811,100900,11347252400,5550,5570,5570,5550,18128
20230811,100800,11246520870,5570,5590,5590,5570,6790
20230811,100700,11208685010,5580,5580,5590,5580,3897
20230811,100600,11186938090,5600,5600,5610,5580,1106
20230811,100500,11180749020,5590,5590,5620,5590,2509
20230811,100400,11166701730,5580,5620,5630,5580,19061
20230811,100300,11059915300,5620,5630,5630,5620,803
20230811,100200,11055400140,5620,5630,5640,5600,17961
20230811,100100,10954605130,5620,5610,5640,5610,4348
20230811,100000,10930113640,5610,5580,5640,5580,5571
20230811,095900,10898806540,5590,5580,5590,5580,2823
20230811,095800,10883039220,5580,5590,5590,5580,3977
20230811,095700,10860837980,5590,5590,5600,5580,5347
20230811,095600,10830977750,5590,5590,5600,5590,2890
20230811,095500,10814820320,5600,5600,5640,5580,9655
20230811,095400,10760770010,5600,5610,5620,5600,3072
20230811,095300,10743559940,5610,5600,5620,5600,375
20230811,095200,10741457790,5600,5610,5620,5600,6576
20230811,095100,10704560530,5610,5610,5620,5610,4882
20230811,095000,10677135030,5620,5600,5620,5590,5958
20230811,094900,10643741480,5610,5580,5610,5580,9688
20230811,094800,10589513690,5580,5570,5590,5570,8813
20230811,094700,10540381440,5570,5600,5610,5570,17353
20230811,094600,10443380350,5600,5600,5620,5580,7397
20230811,094500,10401996500,5580,5590,5610,5570,6352
20230811,094400,10366524550,5600,5560,5620,5550,13807
20230811,094300,10289585780,5560,5520,5570,5500,50791
20230811,094200,10008275240,5510,5630,5640,5510,57238
20230811,094100,9688217630,5630,5640,5650,5620,18467
20230811,094000,9584196970,5640,5630,5680,5620,37468
20230811,093900,9372842770,5630,5730,5730,5610,69792
20230811,093800,8976203640,5730,5770,5790,5720,62585
20230811,093700,8616362400,5770,5780,5800,5760,73402
20230811,093600,8191777370,5780,5790,5810,5770,50310
20230811,093500,7900449100,5800,5780,5800,5770,78556
20230811,093400,7445615690,5770,5770,5790,5760,86951
20230811,093300,6943211640,5780,5790,5790,5730,132392
20230811,093200,6179336570,5780,5730,5800,5710,197853
20230811,093100,5039409080,5730,5690,5740,5670,91123
20230811,093000,4519309970,5700,5680,5700,5670,94039
20230811,092900,3984407110,5690,5630,5690,5620,39221
20230811,092800,3762358330,5640,5650,5670,5630,43694
20230811,092700,3515354040,5650,5620,5650,5600,28201
20230811,092600,3356905030,5630,5570,5630,5570,19952
20230811,092500,3245113560,5570,5590,5590,5570,10136
20230811,092400,3188525640,5590,5570,5600,5570,15407
20230811,092300,3102456850,5570,5570,5580,5560,4099
20230811,092200,3079612990,5580,5560,5580,5550,5306
20230811,092100,3050071690,5560,5550,5560,5550,3845
20230811,092000,3028712010,5550,5550,5570,5550,4660
20230811,091900,3002840030,5570,5530,5570,5490,9988
20230811,091800,2947598870,5530,5490,5530,5490,6585
20230811,091700,2911310170,5490,5510,5540,5490,11732
20230811,091600,2846676730,5520,5540,5550,5500,18405
20230811,091500,2745340400,5530,5520,5540,5510,6669
20230811,091400,2708517000,5510,5540,5550,5510,12238
20230811,091300,2640952120,5530,5570,5580,5530,10596
20230811,091200,2582069880,5570,5550,5580,5550,10088
20230811,091100,2525882870,5550,5550,5570,5540,10004
20230811,091000,2470272090,5550,5560,5570,5550,8557
20230811,090900,2422686250,5550,5520,5570,5510,11419
20230811,090800,2359490620,5520,5550,5560,5510,16491
20230811,090700,2268237160,5550,5530,5550,5520,16375
20230811,090600,2177539210,5520,5490,5530,5480,20918
20230811,090500,2062530280,5480,5470,5490,5450,19357
20230811,090400,1956629340,5460,5450,5500,5430,60068
20230811,090300,1629039090,5450,5500,5510,5440,111692
20230811,090200,1016895410,5500,5540,5550,5500,26078
20230811,090100,873002080,5530,5630,5630,5500,106921
20230811,090000,278736860,5610,5600,5650,5600,49198