KissMeData/084730/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,194200,13717967460,15740,15740,15740,15740,10969
20230811,194100,13717967460,15740,15740,15740,15740,0
20230811,194000,13717967460,15740,15740,15740,15740,0
20230811,193900,13717967460,15740,15740,15740,15740,0
20230811,193800,13717967460,15740,15740,15740,15740,0
20230811,193700,13717967460,15740,15740,15740,15740,0
20230811,193600,13717967460,15740,15740,15740,15740,0
20230811,193500,13717967460,15740,15740,15740,15740,0
20230811,193400,13717967460,15740,15740,15740,15740,0
20230811,193300,13717967460,15740,15740,15740,15740,0
20230811,193200,13717967460,15740,15740,15740,15740,0
20230811,193100,13717967460,15740,15740,15740,15740,0
20230811,193000,13717967460,15740,15740,15740,15740,0
20230811,192900,13717967460,15740,15740,15740,15740,0
20230811,192800,13717967460,15740,15740,15740,15740,0
20230811,192700,13717967460,15740,15740,15740,15740,0
20230811,192600,13717967460,15740,15740,15740,15740,0
20230811,192500,13717967460,15740,15740,15740,15740,0
20230811,192400,13717967460,15740,15740,15740,15740,0
20230811,192300,13717967460,15740,15740,15740,15740,0
20230811,192200,13717967460,15740,15740,15740,15740,0
20230811,192100,13717967460,15740,15740,15740,15740,0
20230811,192000,13717967460,15740,15740,15740,15740,0
20230811,191900,13717967460,15740,15740,15740,15740,0
20230811,191800,13717967460,15740,15740,15740,15740,0
20230811,191700,13717967460,15740,15740,15740,15740,0
20230811,191600,13717967460,15740,15740,15740,15740,0
20230811,191500,13717967460,15740,15740,15740,15740,0
20230811,191400,13717967460,15740,15740,15740,15740,0
20230811,191300,13717967460,15740,15740,15740,15740,0
20230811,191200,13717967460,15740,15740,15740,15740,10969
20230811,191100,13717967460,15740,15740,15740,15740,0
20230811,191000,13717967460,15740,15740,15740,15740,0
20230811,190900,13717967460,15740,15740,15740,15740,0
20230811,190800,13717967460,15740,15740,15740,15740,0
20230811,190700,13717967460,15740,15740,15740,15740,0
20230811,190600,13717967460,15740,15740,15740,15740,0
20230811,190500,13717967460,15740,15740,15740,15740,0
20230811,190400,13717967460,15740,15740,15740,15740,0
20230811,190300,13717967460,15740,15740,15740,15740,0
20230811,190200,13717967460,15740,15740,15740,15740,0
20230811,190100,13717967460,15740,15740,15740,15740,0
20230811,190000,13717967460,15740,15740,15740,15740,0
20230811,185900,13717967460,15740,15740,15740,15740,0
20230811,185800,13717967460,15740,15740,15740,15740,0
20230811,185700,13717967460,15740,15740,15740,15740,0
20230811,185600,13717967460,15740,15740,15740,15740,0
20230811,185500,13717967460,15740,15740,15740,15740,0
20230811,185400,13717967460,15740,15740,15740,15740,0
20230811,185300,13717967460,15740,15740,15740,15740,0
20230811,185200,13717967460,15740,15740,15740,15740,0
20230811,185100,13717967460,15740,15740,15740,15740,0
20230811,185000,13717967460,15740,15740,15740,15740,0
20230811,184900,13717967460,15740,15740,15740,15740,0
20230811,184800,13717967460,15740,15740,15740,15740,0
20230811,184700,13717967460,15740,15740,15740,15740,0
20230811,184600,13717967460,15740,15740,15740,15740,0
20230811,184500,13717967460,15740,15740,15740,15740,0
20230811,184400,13717967460,15740,15740,15740,15740,0
20230811,184300,13717967460,15740,15740,15740,15740,0
20230811,184200,13717967460,15740,15740,15740,15740,10969
20230811,184100,13717967460,15740,15740,15740,15740,0
20230811,184000,13717967460,15740,15740,15740,15740,0
20230811,183900,13717967460,15740,15740,15740,15740,0
20230811,183800,13717967460,15740,15740,15740,15740,0
20230811,183700,13717967460,15740,15740,15740,15740,0
20230811,183600,13717967460,15740,15740,15740,15740,0
20230811,183500,13717967460,15740,15740,15740,15740,0
20230811,183400,13717967460,15740,15740,15740,15740,0
20230811,183300,13717967460,15740,15740,15740,15740,0
20230811,183200,13717967460,15740,15740,15740,15740,0
20230811,183100,13717967460,15740,15740,15740,15740,0
20230811,183000,13717967460,15740,15740,15740,15740,0
20230811,182900,13717967460,15740,15740,15740,15740,0
20230811,182800,13717967460,15740,15740,15740,15740,0
20230811,182700,13717967460,15740,15740,15740,15740,0
20230811,182600,13717967460,15740,15740,15740,15740,0
20230811,182500,13717967460,15740,15740,15740,15740,0
20230811,182400,13717967460,15740,15740,15740,15740,0
20230811,182300,13717967460,15740,15740,15740,15740,0
20230811,182200,13717967460,15740,15740,15740,15740,0
20230811,182100,13717967460,15740,15740,15740,15740,0
20230811,182000,13717967460,15740,15740,15740,15740,0
20230811,181900,13717967460,15740,15740,15740,15740,0
20230811,181800,13717967460,15740,15740,15740,15740,0
20230811,181700,13717967460,15740,15740,15740,15740,0
20230811,181600,13717967460,15740,15740,15740,15740,0
20230811,181500,13717967460,15740,15740,15740,15740,0
20230811,181400,13717967460,15740,15740,15740,15740,0
20230811,181300,13717967460,15740,15740,15740,15740,0
20230811,181200,13717967460,15740,15740,15740,15740,10969
20230811,181100,13717967460,15740,15740,15740,15740,0
20230811,181000,13717967460,15740,15740,15740,15740,0
20230811,180900,13717967460,15740,15740,15740,15740,0
20230811,180800,13717967460,15740,15740,15740,15740,0
20230811,180700,13717967460,15740,15740,15740,15740,0
20230811,180600,13717967460,15740,15740,15740,15740,0
20230811,180500,13717967460,15740,15740,15740,15740,0
20230811,180400,13717967460,15740,15740,15740,15740,0
20230811,180300,13717967460,15740,15740,15740,15740,0
20230811,180200,13717967460,15740,15740,15740,15740,0
20230811,180100,13717967460,15740,15740,15740,15740,0
20230811,180000,13717967460,15740,15740,15740,15740,0
20230811,175900,13717967460,15740,15740,15740,15740,0
20230811,175800,13717967460,15740,15740,15740,15740,0
20230811,175700,13717967460,15740,15740,15740,15740,0
20230811,175600,13717967460,15740,15740,15740,15740,0
20230811,175500,13717967460,15740,15740,15740,15740,0
20230811,175400,13717967460,15740,15740,15740,15740,0
20230811,175300,13717967460,15740,15740,15740,15740,0
20230811,175200,13717967460,15740,15740,15740,15740,0
20230811,175100,13717967460,15740,15740,15740,15740,0
20230811,175000,13717967460,15740,15740,15740,15740,0
20230811,174900,13717967460,15740,15740,15740,15740,0
20230811,174800,13717967460,15740,15740,15740,15740,0
20230811,174700,13717967460,15740,15740,15740,15740,0
20230811,174600,13717967460,15740,15740,15740,15740,0
20230811,174500,13717967460,15740,15740,15740,15740,0
20230811,174400,13717967460,15740,15740,15740,15740,0
20230811,174300,13717967460,15740,15740,15740,15740,0
20230811,174200,13717967460,15740,15740,15740,15740,10969
20230811,174100,13717967460,15740,15740,15740,15740,0
20230811,174000,13717967460,15740,15740,15740,15740,0
20230811,173900,13717967460,15740,15740,15740,15740,0
20230811,173800,13717967460,15740,15740,15740,15740,0
20230811,173700,13717967460,15740,15740,15740,15740,0
20230811,173600,13717967460,15740,15740,15740,15740,0
20230811,173500,13717967460,15740,15740,15740,15740,0
20230811,173400,13717967460,15740,15740,15740,15740,0
20230811,173300,13717967460,15740,15740,15740,15740,0
20230811,173200,13717967460,15740,15740,15740,15740,0
20230811,173100,13717967460,15740,15740,15740,15740,0
20230811,173000,13717967460,15740,15740,15740,15740,0
20230811,172900,13717967460,15740,15740,15740,15740,0
20230811,172800,13717967460,15740,15740,15740,15740,0
20230811,172700,13717967460,15740,15740,15740,15740,0
20230811,172600,13717967460,15740,15740,15740,15740,0
20230811,172500,13717967460,15740,15740,15740,15740,0
20230811,172400,13717967460,15740,15740,15740,15740,0
20230811,172300,13717967460,15740,15740,15740,15740,0
20230811,172200,13717967460,15740,15740,15740,15740,0
20230811,172100,13717967460,15740,15740,15740,15740,0
20230811,172000,13717967460,15740,15740,15740,15740,0
20230811,171900,13717967460,15740,15740,15740,15740,0
20230811,171800,13717967460,15740,15740,15740,15740,0
20230811,171700,13717967460,15740,15740,15740,15740,0
20230811,171600,13717967460,15740,15740,15740,15740,0
20230811,171500,13717967460,15740,15740,15740,15740,0
20230811,171400,13717967460,15740,15740,15740,15740,0
20230811,171300,13717967460,15740,15740,15740,15740,0
20230811,171200,13717967460,15740,15740,15740,15740,10969
20230811,171100,13717967460,15740,15740,15740,15740,0
20230811,171000,13717967460,15740,15740,15740,15740,0
20230811,170900,13717967460,15740,15740,15740,15740,0
20230811,170800,13717967460,15740,15740,15740,15740,0
20230811,170700,13717967460,15740,15740,15740,15740,0
20230811,170600,13717967460,15740,15740,15740,15740,0
20230811,170500,13717967460,15740,15740,15740,15740,0
20230811,170400,13717967460,15740,15740,15740,15740,0
20230811,170300,13717967460,15740,15740,15740,15740,0
20230811,170200,13717967460,15740,15740,15740,15740,0
20230811,170100,13717967460,15740,15740,15740,15740,0
20230811,170000,13717967460,15740,15740,15740,15740,0
20230811,165900,13717967460,15740,15740,15740,15740,0
20230811,165800,13717967460,15740,15740,15740,15740,0
20230811,165700,13717967460,15740,15740,15740,15740,0
20230811,165600,13717967460,15740,15740,15740,15740,0
20230811,165500,13717967460,15740,15740,15740,15740,0
20230811,165400,13717967460,15740,15740,15740,15740,0
20230811,165300,13717967460,15740,15740,15740,15740,0
20230811,165200,13717967460,15740,15740,15740,15740,0
20230811,165100,13717967460,15740,15740,15740,15740,0
20230811,165000,13717967460,15740,15740,15740,15740,0
20230811,164900,13717967460,15740,15740,15740,15740,0
20230811,164800,13717967460,15740,15740,15740,15740,0
20230811,164700,13717967460,15740,15740,15740,15740,0
20230811,164600,13717967460,15740,15740,15740,15740,0
20230811,164500,13717967460,15740,15740,15740,15740,0
20230811,164400,13717967460,15740,15740,15740,15740,0
20230811,164300,13717967460,15740,15740,15740,15740,0
20230811,164200,13717967460,15740,15740,15740,15740,10969
20230811,164100,13717967460,15740,15740,15740,15740,0
20230811,164000,13717967460,15740,15740,15740,15740,0
20230811,163900,13717967460,15740,15740,15740,15740,0
20230811,163800,13717967460,15740,15740,15740,15740,0
20230811,163700,13717967460,15740,15740,15740,15740,0
20230811,163600,13717967460,15740,15740,15740,15740,0
20230811,163500,13717967460,15740,15740,15740,15740,0
20230811,163400,13717967460,15740,15740,15740,15740,0
20230811,163300,13717967460,15740,15740,15740,15740,0
20230811,163200,13717967460,15740,15740,15740,15740,0
20230811,163100,13717967460,15740,15740,15740,15740,0
20230811,163000,13717967460,15740,15740,15740,15740,0
20230811,162900,13717967460,15740,15740,15740,15740,0
20230811,162800,13717967460,15740,15740,15740,15740,0
20230811,162700,13717967460,15740,15740,15740,15740,0
20230811,162600,13717967460,15740,15740,15740,15740,0
20230811,162500,13717967460,15740,15740,15740,15740,0
20230811,162400,13717967460,15740,15740,15740,15740,0
20230811,162300,13717967460,15740,15740,15740,15740,0
20230811,162200,13717967460,15740,15740,15740,15740,0
20230811,162100,13717967460,15740,15740,15740,15740,0
20230811,162000,13717967460,15740,15740,15740,15740,0
20230811,161900,13717967460,15740,15740,15740,15740,0
20230811,161800,13717967460,15740,15740,15740,15740,0
20230811,161700,13717967460,15740,15740,15740,15740,0
20230811,161600,13717967460,15740,15740,15740,15740,0
20230811,161500,13717967460,15740,15740,15740,15740,0
20230811,161400,13717967460,15740,15740,15740,15740,0
20230811,161300,13717967460,15740,15740,15740,15740,0
20230811,161200,13717967460,15740,15740,15740,15740,10969
20230811,161100,13717967460,15740,15740,15740,15740,0
20230811,161000,13717967460,15740,15740,15740,15740,0
20230811,160900,13717967460,15740,15740,15740,15740,0
20230811,160800,13717967460,15740,15740,15740,15740,0
20230811,160700,13717967460,15740,15740,15740,15740,0
20230811,160600,13717967460,15740,15740,15740,15740,0
20230811,160500,13717967460,15740,15740,15740,15740,0
20230811,160400,13717967460,15740,15740,15740,15740,0
20230811,160300,13717967460,15740,15740,15740,15740,0
20230811,160200,13717967460,15740,15740,15740,15740,0
20230811,160100,13717967460,15740,15740,15740,15740,0
20230811,160000,13717967460,15740,15740,15740,15740,0
20230811,155900,13717967460,15740,15740,15740,15740,0
20230811,155800,13717967460,15740,15740,15740,15740,0
20230811,155700,13717967460,15740,15740,15740,15740,0
20230811,155600,13717967460,15740,15740,15740,15740,0
20230811,155500,13717967460,15740,15740,15740,15740,0
20230811,155400,13717967460,15740,15740,15740,15740,0
20230811,155300,13717967460,15740,15740,15740,15740,0
20230811,155200,13717967460,15740,15740,15740,15740,0
20230811,155100,13717967460,15740,15740,15740,15740,0
20230811,155000,13717967460,15740,15740,15740,15740,0
20230811,154900,13717967460,15740,15740,15740,15740,0
20230811,154800,13717967460,15740,15740,15740,15740,0
20230811,154700,13717967460,15740,15740,15740,15740,0
20230811,154600,13717967460,15740,15740,15740,15740,0
20230811,154500,13717967460,15740,15740,15740,15740,0
20230811,154400,13717967460,15740,15740,15740,15740,0
20230811,154300,13717967460,15740,15740,15740,15740,0
20230811,154200,13717967460,15740,15740,15740,15740,10969
20230811,154100,13717967460,15740,15740,15740,15740,0
20230811,154000,13717967460,15740,15740,15740,15740,0
20230811,153900,13717967460,15740,15740,15740,15740,0
20230811,153800,13717967460,15740,15740,15740,15740,0
20230811,153700,13717967460,15740,15740,15740,15740,0
20230811,153600,13717967460,15740,15740,15740,15740,0
20230811,153500,13717967460,15740,15740,15740,15740,0
20230811,153400,13717967460,15740,15740,15740,15740,0
20230811,153300,13717967460,15740,15740,15740,15740,0
20230811,153200,13717967460,15740,15740,15740,15740,0
20230811,153100,13717967460,15740,15740,15740,15740,0
20230811,153000,13717967460,15740,15740,15740,15740,10969
20230811,152900,13545315400,15740,15740,15740,15740,0
20230811,152800,13545315400,15740,15740,15740,15740,0
20230811,152700,13545315400,15740,15740,15740,15740,0
20230811,152600,13545315400,15740,15740,15740,15740,0
20230811,152500,13545315400,15740,15740,15740,15740,0
20230811,152400,13545315400,15740,15740,15740,15740,0
20230811,152300,13545315400,15740,15740,15740,15740,0
20230811,152200,13545315400,15740,15740,15740,15740,0
20230811,152100,13545315400,15740,15740,15740,15740,0
20230811,152000,13545315400,15740,15740,15740,15740,0
20230811,151900,13545315400,15740,15690,15740,15680,16403
20230811,151800,13287668290,15690,15650,15700,15640,4805
20230811,151700,13212281220,15650,15690,15700,15650,1113
20230811,151600,13194826070,15700,15620,15700,15610,7440
20230811,151500,13078294960,15620,15640,15650,15620,1478
20230811,151400,13055191550,15650,15630,15650,15600,1174
20230811,151300,13036832350,15590,15570,15660,15570,7506
20230811,151200,12919601160,15570,15560,15570,15550,1693
20230811,151100,12893261630,15550,15560,15570,15550,251
20230811,151000,12889357560,15560,15550,15560,15550,677
20230811,150900,12878827130,15560,15560,15560,15540,5322
20230811,150800,12796073510,15560,15560,15570,15550,2577
20230811,150700,12755993260,15560,15570,15570,15560,905
20230811,150600,12741904190,15580,15580,15580,15580,811
20230811,150500,12729268810,15590,15590,15590,15580,889
20230811,150400,12715412460,15600,15600,15600,15590,492
20230811,150300,12707738760,15600,15600,15600,15580,1506
20230811,150200,12684261230,15590,15580,15590,15580,740
20230811,150100,12672726820,15580,15600,15600,15580,651
20230811,150000,12662580690,15600,15540,15600,15540,729
20230811,145900,12651241210,15540,15530,15540,15530,1037
20230811,145800,12635129710,15540,15540,15600,15540,766
20230811,145700,12623222900,15540,15530,15600,15530,573
20230811,145600,12614319990,15530,15600,15600,15530,8234
20230811,145500,12486253490,15600,15630,15630,15580,720
20230811,145400,12475015790,15630,15610,15630,15560,4443
20230811,145300,12405631530,15560,15610,15610,15540,2539
20230811,145200,12366028380,15610,15540,15610,15540,1919
20230811,145100,12336118740,15540,15550,15550,15540,1707
20230811,145000,12309590860,15540,15540,15540,15540,65
20230811,144900,12308580760,15540,15530,15560,15530,2801
20230811,144800,12265009280,15530,15560,15560,15530,509
20230811,144700,12257100920,15560,15530,15560,15520,1857
20230811,144600,12228264140,15530,15590,15600,15530,2755
20230811,144500,12185327110,15590,15600,15610,15520,3372
20230811,144400,12132734660,15600,15570,15600,15500,3139
20230811,144300,12083850900,15560,15540,15590,15460,2371
20230811,144200,12046995400,15560,15440,15560,15440,2353
20230811,144100,12010620530,15440,15360,15450,15350,934
20230811,144000,11996231800,15390,15360,15390,15350,2940
20230811,143900,11951017160,15360,15260,15360,15260,3844
20230811,143800,11892248250,15260,15290,15300,15250,2336
20230811,143700,11856542780,15290,15250,15300,15230,1941
20230811,143600,11826920330,15240,15210,15240,15210,1247
20230811,143500,11807939090,15200,15330,15330,15200,13130
20230811,143400,11607511540,15340,15350,15360,15340,1238
20230811,143300,11588516720,15360,15460,15460,15350,5854
20230811,143200,11498345590,15470,15530,15550,15470,1190
20230811,143100,11479913850,15490,15530,15580,15490,1595
20230811,143000,11455176440,15530,15530,15600,15520,609
20230811,142900,11445690870,15600,15520,15620,15500,6008
20230811,142800,11352226780,15530,15670,15670,15530,4628
20230811,142700,11280049440,15670,15540,15670,15530,3800
20230811,142600,11220750580,15530,15490,15540,15480,2587
20230811,142500,11180625940,15500,15380,15500,15380,5948
20230811,142400,11088775350,15380,15350,15380,15350,2606
20230811,142300,11048758570,15340,15400,15420,15340,7372
20230811,142200,10935295450,15400,15190,15420,15130,12562
20230811,142100,10744053640,15190,15390,15400,15180,10548
20230811,142000,10582859940,15390,15480,15480,15330,10746
20230811,141900,10417222110,15490,15590,15590,15480,9359
20230811,141800,10272040520,15600,15650,15670,15520,11191
20230811,141700,10097663510,15650,15760,15760,15650,10179
20230811,141600,9937856650,15760,15810,15830,15760,3691
20230811,141500,9879555440,15800,15750,15830,15750,1873
20230811,141400,9850015170,15740,15820,15830,15740,8180
20230811,141300,9720994320,15820,15890,15890,15820,4031
20230811,141200,9657103230,15890,15900,15900,15860,3056
20230811,141100,9608561050,15900,15970,15980,15900,5896
20230811,141000,9514637370,15970,15980,15990,15960,888
20230811,140900,9500451860,15990,15980,15990,15960,2953
20230811,140800,9453280470,15980,15990,15990,15970,911
20230811,140700,9438726870,15960,15990,16010,15960,6892
20230811,140600,9328546610,15990,16000,16000,15970,3429
20230811,140500,9273709540,16010,15900,16020,15900,11190
20230811,140400,9094803200,15900,15790,15900,15750,4750
20230811,140300,9019647920,15700,15900,15910,15650,30058
20230811,140200,8546308880,15920,16050,16070,15900,26286
20230811,140100,8126469510,16070,16040,16130,16000,8586
20230811,140000,7988528010,16040,16160,16180,16000,22889
20230811,135900,7619920220,16160,16010,16160,15980,23728
20230811,135800,7238936980,16000,16370,16400,15920,56488
20230811,135700,6331471930,16380,16870,17000,16250,141001
20230811,135600,3958189430,16880,16030,16930,16030,110137
20230811,135500,2123257070,16000,16020,16020,16000,193
20230811,135400,2120166450,16030,16030,16030,16030,0
20230811,135300,2120166450,16030,16030,16030,16030,0
20230811,135200,2120166450,16030,16030,16030,16030,40
20230811,135100,2119525250,16040,15980,16040,15980,2090
20230811,135000,2086058290,15930,15930,15930,15930,0
20230811,134900,2086058290,15930,15920,15930,15920,294
20230811,134800,2081375030,15920,15920,15920,15920,16
20230811,134700,2081120310,15920,15930,15930,15920,437
20230811,134600,2074162050,15920,15920,15920,15920,0
20230811,134500,2074162050,15920,15920,15920,15920,1
20230811,134400,2074146130,15920,15920,15920,15920,0
20230811,134300,2074146130,15920,15980,15980,15920,1187
20230811,134200,2055219370,15980,15980,15980,15980,30
20230811,134100,2054739970,15980,15990,16000,15980,516
20230811,134000,2046484570,15990,15990,15990,15990,32
20230811,133900,2045972890,15920,15910,15920,15910,66
20230811,133800,2044922780,15920,15910,15920,15910,82
20230811,133700,2043617580,15910,15910,15920,15910,124
20230811,133600,2041643740,15910,15960,15960,15910,537
20230811,133500,2033083720,15950,15950,15950,15950,0
20230811,133400,2033083720,15950,15950,15950,15950,33
20230811,133300,2032557370,15950,15950,15950,15950,117
20230811,133200,2030691220,15950,15950,15950,15950,150
20230811,133100,2028298720,15950,15960,15960,15950,201
20230811,133000,2025092690,16010,15980,16010,15970,16
20230811,132900,2024836920,15980,16010,16010,15980,5263
20230811,132800,1940617180,16010,16010,16010,16010,5
20230811,132700,1940537130,16010,16010,16010,16010,21
20230811,132600,1940200920,16010,16010,16020,16010,137
20230811,132500,1938006550,16020,16030,16030,16020,70
20230811,132400,1936884970,16030,16030,16040,16030,289
20230811,132300,1932251630,16030,16060,16090,16030,325
20230811,132200,1927029210,16050,16050,16050,16050,0
20230811,132100,1927029210,16050,16050,16050,16050,0
20230811,132000,1927029210,16050,16050,16050,16050,0
20230811,131900,1927029210,16050,16050,16050,16050,0
20230811,131800,1927029210,16050,16050,16050,16050,0
20230811,131700,1927029210,16050,16050,16050,16050,0
20230811,131600,1927029210,16050,16050,16050,16050,0
20230811,131500,1927029210,16050,16050,16050,16050,6
20230811,131400,1926932910,16050,16050,16050,16050,0
20230811,131300,1926932910,16050,16050,16050,16050,0
20230811,131200,1926932910,16050,16030,16050,16030,11
20230811,131100,1926756380,16030,16030,16030,16030,0
20230811,131000,1926756380,16030,16020,16030,16020,45
20230811,130900,1926035180,16020,16030,16030,16020,430
20230811,130800,1919142440,16030,16030,16030,16030,0
20230811,130700,1919142440,16030,16030,16030,16030,0
20230811,130600,1919142440,16030,16030,16030,16030,0
20230811,130500,1919142440,16030,16030,16030,16030,5
20230811,130400,1919062290,16030,16030,16030,16030,3
20230811,130300,1919014200,16030,16030,16030,16030,1
20230811,130200,1918998170,16040,16040,16040,16040,6
20230811,130100,1918901930,16050,16050,16050,16050,0
20230811,130000,1918901930,16050,16050,16050,16050,0
20230811,125900,1918901930,16050,16060,16060,16050,7
20230811,125800,1918789540,16090,16090,16090,16090,42
20230811,125700,1918113760,16070,16070,16070,16070,1
20230811,125600,1918097690,16100,16100,16100,16100,100
20230811,125500,1916487690,16100,16070,16100,16070,3
20230811,125400,1916439450,16100,16080,16100,16080,8
20230811,125300,1916310670,16090,16090,16090,16090,13
20230811,125200,1916101500,16010,16110,16110,16010,63
20230811,125100,1915089170,16100,16100,16100,16100,315
20230811,125000,1910017670,16000,16000,16000,16000,6
20230811,124900,1909921670,16090,16090,16090,16090,0
20230811,124800,1909921670,16090,16090,16090,16090,0
20230811,124700,1909921670,16090,16090,16090,16090,0
20230811,124600,1909921670,16090,16090,16090,16090,73
20230811,124500,1908747100,16100,16100,16100,16100,4
20230811,124400,1908682700,16090,16060,16090,16060,14
20230811,124300,1908457690,16030,16040,16040,16030,11
20230811,124200,1908281290,16040,16030,16040,16030,36
20230811,124100,1907704110,16030,16030,16030,16030,1
20230811,124000,1907688080,15950,16010,16010,15950,1824
20230811,123900,1878544860,16080,16080,16080,16080,30
20230811,123800,1878062460,16080,16080,16080,16080,10
20230811,123700,1877901660,16090,16070,16100,16070,1684
20230811,123600,1850790530,16070,16070,16070,16070,1
20230811,123500,1850774460,16070,16070,16070,16070,0
20230811,123400,1850774460,16070,16080,16080,16070,2
20230811,123300,1850742310,16000,16000,16000,16000,15
20230811,123200,1850502310,16000,16000,16000,16000,4
20230811,123100,1850438310,15990,16000,16000,15990,140
20230811,123000,1848199310,16000,16040,16040,16000,885
20230811,122900,1834027780,16040,16040,16040,16040,157
20230811,122800,1831509500,16040,16040,16040,16040,0
20230811,122700,1831509500,16040,16040,16040,16040,0
20230811,122600,1831509500,16040,16040,16040,16040,74
20230811,122500,1830322540,16030,16030,16030,16030,1
20230811,122400,1830306510,16030,16030,16030,16030,1
20230811,122300,1830290480,16020,16020,16020,16020,0
20230811,122200,1830290480,16020,16020,16020,16020,0
20230811,122100,1830290480,16020,16020,16020,16020,0
20230811,122000,1830290480,16020,16020,16020,16020,0
20230811,121900,1830290480,16020,16020,16020,16020,20
20230811,121800,1829970080,16090,16090,16090,16090,0
20230811,121700,1829970080,16090,16090,16090,16090,0
20230811,121600,1829970080,16090,16090,16090,16090,0
20230811,121500,1829970080,16090,16090,16090,16090,4
20230811,121400,1829905720,16100,16020,16100,16020,271
20230811,121300,1825547300,16020,16020,16020,16020,94
20230811,121200,1824041420,16020,16010,16020,16010,104
20230811,121100,1822376370,16010,16010,16010,16010,0
20230811,121000,1822376370,16010,16010,16010,16010,31
20230811,120900,1821880060,16010,16020,16020,16010,564
20230811,120800,1812845520,16020,16020,16020,16020,0
20230811,120700,1812845520,16020,16020,16020,16020,33
20230811,120600,1812316860,16020,16020,16020,16020,0
20230811,120500,1812316860,16020,16020,16020,16020,25
20230811,120400,1811916360,16020,16020,16020,16020,0
20230811,120300,1811916360,16020,16020,16020,16020,0
20230811,120200,1811916360,16020,16020,16020,16020,11
20230811,120100,1811740140,16020,16020,16020,16020,11
20230811,120000,1811563920,16020,16050,16050,16020,293
20230811,115900,1806865750,16040,16040,16040,16040,14
20230811,115800,1806641190,16040,16110,16110,16040,140
20230811,115700,1804388550,16110,16100,16110,16100,4
20230811,115600,1804324140,16110,16110,16110,16110,2
20230811,115500,1804291920,16120,16050,16120,16050,331
20230811,115400,1798957450,16110,16070,16120,16070,353
20230811,115300,1793272140,16060,16070,16070,16060,96
20230811,115200,1791730330,16070,16100,16100,16070,60
20230811,115100,1790765990,16100,16100,16100,16100,5
20230811,115000,1790685490,16100,16100,16100,16100,0
20230811,114900,1790685490,16100,16100,16100,16100,4
20230811,114800,1790621090,16100,16100,16100,16100,3
20230811,114700,1790572790,16100,16100,16100,16100,1
20230811,114600,1790556690,16070,16100,16100,16070,155
20230811,114500,1788061220,16100,16100,16100,16100,302
20230811,114400,1783199020,16100,16100,16100,16100,1
20230811,114300,1783182920,16100,16100,16100,16100,3
20230811,114200,1783134620,16100,16100,16100,16100,4
20230811,114100,1783070220,16100,16100,16100,16100,51
20230811,114000,1782249120,16100,16100,16100,16100,3
20230811,113900,1782200820,16100,16100,16100,16060,104
20230811,113800,1780530420,16100,16100,16100,16100,6
20230811,113700,1780433820,16100,16100,16100,16100,4
20230811,113600,1780369420,16100,16080,16100,16060,106
20230811,113500,1778664980,16020,16020,16020,16020,67
20230811,113400,1777591640,16080,16080,16080,16080,89
20230811,113300,1776160520,16080,16060,16080,16060,4
20230811,113200,1776096260,16050,16020,16050,16020,684
20230811,113100,1765118660,16020,16050,16050,16020,131
20230811,113000,1763016140,16060,16060,16060,16060,3
20230811,112900,1762967960,16070,16080,16080,16070,6
20230811,112800,1762871530,16080,16080,16080,16080,4
20230811,112700,1762807210,16080,16070,16080,16070,155
20230811,112600,1760314920,16070,16070,16070,16070,2
20230811,112500,1760282780,16070,16070,16070,16070,3
20230811,112400,1760234570,16070,16070,16070,16070,66
20230811,112300,1759173950,16070,16050,16070,16020,54
20230811,112200,1758307920,16080,16080,16080,16080,3
20230811,112100,1758259680,16050,16080,16120,16050,2265
20230811,112000,1721872380,16080,16090,16090,16080,995
20230811,111900,1705872470,16090,16120,16120,16090,104
20230811,111800,1704198990,16120,16120,16120,16120,3
20230811,111700,1704150630,16100,16120,16120,16100,625
20230811,111600,1694088050,16140,16080,16140,16080,17
20230811,111500,1693814450,16080,16080,16080,16070,19
20230811,111400,1693509030,16080,16080,16080,16080,63
20230811,111300,1692495990,16080,16080,16080,16080,4
20230811,111200,1692431670,16070,16080,16080,16070,13
20230811,111100,1692222730,16080,16140,16140,16080,444
20230811,111000,1685083150,16100,16130,16140,16100,709
20230811,110900,1673660030,16130,16140,16140,16130,5
20230811,110800,1673579350,16110,16140,16140,16110,26
20230811,110700,1673159920,16140,16140,16140,16140,3
20230811,110600,1673111500,16140,16140,16140,16140,4
20230811,110500,1673046940,16140,16140,16140,16110,567
20230811,110400,1663907210,16140,16140,16150,16140,43
20230811,110300,1663213160,16140,16140,16140,16110,24
20230811,110200,1662826400,16150,16150,16150,16150,1
20230811,110100,1662810250,16150,16120,16150,16110,404
20230811,110000,1656300450,16150,16160,16160,16150,4
20230811,105900,1656235820,16150,16160,16160,16150,177
20230811,105800,1653376980,16160,16170,16170,16160,84
20230811,105700,1652019370,16160,16180,16180,16160,85
20230811,105600,1650645060,16180,16180,16180,16180,113
20230811,105500,1648816720,16180,16180,16200,16180,25
20230811,105400,1648412140,16200,16200,16200,16200,4
20230811,105300,1648347340,16200,16200,16200,16160,75
20230811,105200,1647132740,16200,16170,16200,16170,326
20230811,105100,1641861290,16160,16180,16200,16140,493
20230811,105000,1633880870,16180,16110,16180,16110,433
20230811,104900,1626893330,16050,16180,16200,16050,5588
20230811,104800,1536896370,16180,16100,16180,16100,322
20230811,104700,1531708550,16100,16090,16100,16080,125
20230811,104600,1529698080,16090,16030,16090,16030,78
20230811,104500,1528447410,16090,16090,16090,16090,9
20230811,104400,1528302600,16090,16090,16090,16090,18
20230811,104300,1528012980,16090,16080,16090,16080,46
20230811,104200,1527273290,16090,16100,16140,16090,775
20230811,104100,1514803190,16100,16100,16100,16100,360
20230811,104000,1509007190,16100,16150,16150,16100,96
20230811,103900,1507461080,16150,16150,16170,16150,425
20230811,103800,1500596730,16150,16140,16150,16140,764
20230811,103700,1488258750,16140,15990,16140,15990,4661
20230811,103600,1413291220,15990,15990,15990,15990,7
20230811,103500,1413179290,15950,15920,15950,15910,947
20230811,103400,1398106180,15910,15900,15910,15870,662
20230811,103300,1387585020,15900,15910,15910,15900,655
20230811,103200,1377170190,15910,15910,15920,15900,376
20230811,103100,1371187680,15920,15950,15950,15920,2497
20230811,103000,1331424300,15950,16050,16050,15950,643
20230811,102900,1321145980,16050,16010,16050,16000,506
20230811,102800,1313047330,16010,16010,16070,16010,728
20230811,102700,1301391870,16070,16090,16090,16070,5
20230811,102600,1301311440,16010,15990,16010,15970,1133
20230811,102500,1283196910,15990,15990,15990,15990,124
20230811,102400,1281214150,15990,16100,16100,15990,1170
20230811,102300,1262494590,16000,16160,16160,16000,2046
20230811,102200,1229709380,16170,16170,16170,16170,24
20230811,102100,1229321300,16100,16180,16180,16080,182
20230811,102000,1226392870,16160,16160,16160,16160,726
20230811,101900,1214660710,16160,16090,16160,16090,47
20230811,101800,1213904360,16090,16140,16140,16090,1709
20230811,101700,1186387200,16140,16130,16140,16120,5
20230811,101600,1186306570,16130,16210,16220,16130,2535
20230811,101500,1145270290,16240,16240,16240,16210,484
20230811,101400,1137420910,16230,16280,16280,16230,64
20230811,101300,1136380560,16280,16260,16280,16240,931
20230811,101200,1121252470,16300,16290,16300,16260,104
20230811,101100,1119558120,16280,16280,16290,16280,414
20230811,101000,1112818180,16290,16280,16290,16280,9
20230811,100900,1112671630,16280,16290,16290,16250,241
20230811,100800,1108752480,16290,16290,16290,16260,297
20230811,100700,1103918340,16270,16300,16350,16270,407
20230811,100600,1097294500,16350,16370,16370,16310,750
20230811,100500,1085031730,16350,16360,16360,16340,1955
20230811,100400,1053063680,16350,16360,16360,16350,161
20230811,100300,1050430030,16340,16370,16380,16340,1041
20230811,100200,1033396210,16370,16330,16370,16320,4106
20230811,100100,966289540,16320,16290,16320,16290,1504
20230811,100000,941749800,16300,16290,16300,16250,825
20230811,095900,928333170,16290,16300,16310,16290,401
20230811,095800,921798430,16250,16310,16310,16250,841
20230811,095700,908112090,16340,16340,16350,16320,987
20230811,095600,891988080,16340,16280,16350,16280,2488
20230811,095500,851403940,16290,16270,16290,16270,786
20230811,095400,838607780,16270,16280,16290,16270,846
20230811,095300,824835310,16280,16270,16280,16260,806
20230811,095200,811723690,16260,16270,16280,16260,452
20230811,095100,804370630,16270,16190,16280,16190,3811
20230811,095000,742495590,16190,16140,16190,16140,1674
20230811,094900,715454040,16140,16100,16140,16100,1020
20230811,094800,699008810,16110,16090,16130,16070,1962
20230811,094700,667424260,16080,16010,16080,16010,5634
20230811,094600,577110590,16010,16020,16020,16010,277
20230811,094500,572674050,16000,16000,16020,16000,1187
20230811,094400,553675850,16020,16000,16020,16000,365
20230811,094300,547835790,16000,15970,16000,15970,826
20230811,094200,534625000,15970,15860,15970,15860,1167
20230811,094100,515998630,15960,15910,15960,15900,3368
20230811,094000,462276660,15900,15900,15910,15900,109
20230811,093900,460543530,15900,15880,15900,15860,1198
20230811,093800,441521420,15910,15910,15910,15890,337
20230811,093700,436166390,15910,15940,15940,15910,92
20230811,093600,434700000,15940,15930,15940,15890,435
20230811,093500,427767170,15930,15890,15930,15890,524
20230811,093400,419425100,15920,15920,15920,15920,3
20230811,093300,419377340,15880,15880,15880,15860,169
20230811,093200,416693660,15920,15920,15920,15880,13
20230811,093100,416487100,15880,15940,15940,15880,28
20230811,093000,416041380,15940,15940,15940,15880,60
20230811,092900,415088400,15940,15890,15940,15880,1101
20230811,092800,397571750,15890,15890,15890,15890,40
20230811,092700,396936150,15890,15830,15890,15830,114
20230811,092600,395130530,15850,15840,15850,15830,1483
20230811,092500,371644420,15830,15840,15840,15830,412
20230811,092400,365120420,15830,15850,15850,15830,200
20230811,092300,361952240,15890,15850,15890,15850,60
20230811,092200,361001120,15890,15810,15890,15810,110
20230811,092100,359257950,15880,15880,15880,15880,193
20230811,092000,356193110,15890,15890,15890,15810,34
20230811,091900,355655250,15810,15890,15890,15800,2947
20230811,091800,309080010,15830,15890,15890,15830,158
20230811,091700,306572870,15890,15840,15890,15840,524
20230811,091600,298272510,15840,15920,15980,15840,863
20230811,091500,284551990,15980,16000,16010,15930,2022
20230811,091400,252239410,16020,16030,16040,16020,2166
20230811,091300,217518440,16040,16040,16070,16000,1829
20230811,091200,188206790,16040,16040,16050,16030,2151
20230811,091100,153704060,16040,15810,16040,15800,3998
20230811,091000,89965110,15810,15800,15810,15800,329
20230811,090900,84765530,15800,15800,15800,15800,10
20230811,090800,84607530,15800,15810,15810,15770,1323
20230811,090700,63737940,15810,15810,15810,15800,524
20230811,090600,55458500,15800,15790,15850,15790,119
20230811,090500,53578330,15850,15790,15850,15790,59
20230811,090400,52646600,15790,15880,15880,15790,1785
20230811,090300,24451040,15790,15900,15900,15790,618
20230811,090200,14650820,15900,15780,15900,15780,223
20230811,090100,11128640,15790,15650,15790,15650,531
20230811,090000,2776950,15650,15710,15710,15650,177