KissMeData/089030/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,194400,1978535890,7600,7600,7600,7600,3573
20230811,194300,1978535890,7600,7600,7600,7600,0
20230811,194200,1978535890,7600,7600,7600,7600,0
20230811,194100,1978535890,7600,7600,7600,7600,0
20230811,194000,1978535890,7600,7600,7600,7600,0
20230811,193900,1978535890,7600,7600,7600,7600,0
20230811,193800,1978535890,7600,7600,7600,7600,0
20230811,193700,1978535890,7600,7600,7600,7600,0
20230811,193600,1978535890,7600,7600,7600,7600,0
20230811,193500,1978535890,7600,7600,7600,7600,0
20230811,193400,1978535890,7600,7600,7600,7600,0
20230811,193300,1978535890,7600,7600,7600,7600,0
20230811,193200,1978535890,7600,7600,7600,7600,0
20230811,193100,1978535890,7600,7600,7600,7600,0
20230811,193000,1978535890,7600,7600,7600,7600,0
20230811,192900,1978535890,7600,7600,7600,7600,0
20230811,192800,1978535890,7600,7600,7600,7600,0
20230811,192700,1978535890,7600,7600,7600,7600,0
20230811,192600,1978535890,7600,7600,7600,7600,0
20230811,192500,1978535890,7600,7600,7600,7600,0
20230811,192400,1978535890,7600,7600,7600,7600,0
20230811,192300,1978535890,7600,7600,7600,7600,0
20230811,192200,1978535890,7600,7600,7600,7600,0
20230811,192100,1978535890,7600,7600,7600,7600,0
20230811,192000,1978535890,7600,7600,7600,7600,0
20230811,191900,1978535890,7600,7600,7600,7600,0
20230811,191800,1978535890,7600,7600,7600,7600,0
20230811,191700,1978535890,7600,7600,7600,7600,0
20230811,191600,1978535890,7600,7600,7600,7600,0
20230811,191500,1978535890,7600,7600,7600,7600,0
20230811,191400,1978535890,7600,7600,7600,7600,3573
20230811,191300,1978535890,7600,7600,7600,7600,0
20230811,191200,1978535890,7600,7600,7600,7600,0
20230811,191100,1978535890,7600,7600,7600,7600,0
20230811,191000,1978535890,7600,7600,7600,7600,0
20230811,190900,1978535890,7600,7600,7600,7600,0
20230811,190800,1978535890,7600,7600,7600,7600,0
20230811,190700,1978535890,7600,7600,7600,7600,0
20230811,190600,1978535890,7600,7600,7600,7600,0
20230811,190500,1978535890,7600,7600,7600,7600,0
20230811,190400,1978535890,7600,7600,7600,7600,0
20230811,190300,1978535890,7600,7600,7600,7600,0
20230811,190200,1978535890,7600,7600,7600,7600,0
20230811,190100,1978535890,7600,7600,7600,7600,0
20230811,190000,1978535890,7600,7600,7600,7600,0
20230811,185900,1978535890,7600,7600,7600,7600,0
20230811,185800,1978535890,7600,7600,7600,7600,0
20230811,185700,1978535890,7600,7600,7600,7600,0
20230811,185600,1978535890,7600,7600,7600,7600,0
20230811,185500,1978535890,7600,7600,7600,7600,0
20230811,185400,1978535890,7600,7600,7600,7600,0
20230811,185300,1978535890,7600,7600,7600,7600,0
20230811,185200,1978535890,7600,7600,7600,7600,0
20230811,185100,1978535890,7600,7600,7600,7600,0
20230811,185000,1978535890,7600,7600,7600,7600,0
20230811,184900,1978535890,7600,7600,7600,7600,0
20230811,184800,1978535890,7600,7600,7600,7600,0
20230811,184700,1978535890,7600,7600,7600,7600,0
20230811,184600,1978535890,7600,7600,7600,7600,0
20230811,184500,1978535890,7600,7600,7600,7600,0
20230811,184400,1978535890,7600,7600,7600,7600,3573
20230811,184300,1978535890,7600,7600,7600,7600,0
20230811,184200,1978535890,7600,7600,7600,7600,0
20230811,184100,1978535890,7600,7600,7600,7600,0
20230811,184000,1978535890,7600,7600,7600,7600,0
20230811,183900,1978535890,7600,7600,7600,7600,0
20230811,183800,1978535890,7600,7600,7600,7600,0
20230811,183700,1978535890,7600,7600,7600,7600,0
20230811,183600,1978535890,7600,7600,7600,7600,0
20230811,183500,1978535890,7600,7600,7600,7600,0
20230811,183400,1978535890,7600,7600,7600,7600,0
20230811,183300,1978535890,7600,7600,7600,7600,0
20230811,183200,1978535890,7600,7600,7600,7600,0
20230811,183100,1978535890,7600,7600,7600,7600,0
20230811,183000,1978535890,7600,7600,7600,7600,0
20230811,182900,1978535890,7600,7600,7600,7600,0
20230811,182800,1978535890,7600,7600,7600,7600,0
20230811,182700,1978535890,7600,7600,7600,7600,0
20230811,182600,1978535890,7600,7600,7600,7600,0
20230811,182500,1978535890,7600,7600,7600,7600,0
20230811,182400,1978535890,7600,7600,7600,7600,0
20230811,182300,1978535890,7600,7600,7600,7600,0
20230811,182200,1978535890,7600,7600,7600,7600,0
20230811,182100,1978535890,7600,7600,7600,7600,0
20230811,182000,1978535890,7600,7600,7600,7600,0
20230811,181900,1978535890,7600,7600,7600,7600,0
20230811,181800,1978535890,7600,7600,7600,7600,0
20230811,181700,1978535890,7600,7600,7600,7600,0
20230811,181600,1978535890,7600,7600,7600,7600,0
20230811,181500,1978535890,7600,7600,7600,7600,0
20230811,181400,1978535890,7600,7600,7600,7600,3573
20230811,181300,1978535890,7600,7600,7600,7600,0
20230811,181200,1978535890,7600,7600,7600,7600,0
20230811,181100,1978535890,7600,7600,7600,7600,0
20230811,181000,1978535890,7600,7600,7600,7600,0
20230811,180900,1978535890,7600,7600,7600,7600,0
20230811,180800,1978535890,7600,7600,7600,7600,0
20230811,180700,1978535890,7600,7600,7600,7600,0
20230811,180600,1978535890,7600,7600,7600,7600,0
20230811,180500,1978535890,7600,7600,7600,7600,0
20230811,180400,1978535890,7600,7600,7600,7600,0
20230811,180300,1978535890,7600,7600,7600,7600,0
20230811,180200,1978535890,7600,7600,7600,7600,0
20230811,180100,1978535890,7600,7600,7600,7600,0
20230811,180000,1978535890,7600,7600,7600,7600,0
20230811,175900,1978535890,7600,7600,7600,7600,0
20230811,175800,1978535890,7600,7600,7600,7600,0
20230811,175700,1978535890,7600,7600,7600,7600,0
20230811,175600,1978535890,7600,7600,7600,7600,0
20230811,175500,1978535890,7600,7600,7600,7600,0
20230811,175400,1978535890,7600,7600,7600,7600,0
20230811,175300,1978535890,7600,7600,7600,7600,0
20230811,175200,1978535890,7600,7600,7600,7600,0
20230811,175100,1978535890,7600,7600,7600,7600,0
20230811,175000,1978535890,7600,7600,7600,7600,0
20230811,174900,1978535890,7600,7600,7600,7600,0
20230811,174800,1978535890,7600,7600,7600,7600,0
20230811,174700,1978535890,7600,7600,7600,7600,0
20230811,174600,1978535890,7600,7600,7600,7600,0
20230811,174500,1978535890,7600,7600,7600,7600,0
20230811,174400,1978535890,7600,7600,7600,7600,3573
20230811,174300,1978535890,7600,7600,7600,7600,0
20230811,174200,1978535890,7600,7600,7600,7600,0
20230811,174100,1978535890,7600,7600,7600,7600,0
20230811,174000,1978535890,7600,7600,7600,7600,0
20230811,173900,1978535890,7600,7600,7600,7600,0
20230811,173800,1978535890,7600,7600,7600,7600,0
20230811,173700,1978535890,7600,7600,7600,7600,0
20230811,173600,1978535890,7600,7600,7600,7600,0
20230811,173500,1978535890,7600,7600,7600,7600,0
20230811,173400,1978535890,7600,7600,7600,7600,0
20230811,173300,1978535890,7600,7600,7600,7600,0
20230811,173200,1978535890,7600,7600,7600,7600,0
20230811,173100,1978535890,7600,7600,7600,7600,0
20230811,173000,1978535890,7600,7600,7600,7600,0
20230811,172900,1978535890,7600,7600,7600,7600,0
20230811,172800,1978535890,7600,7600,7600,7600,0
20230811,172700,1978535890,7600,7600,7600,7600,0
20230811,172600,1978535890,7600,7600,7600,7600,0
20230811,172500,1978535890,7600,7600,7600,7600,0
20230811,172400,1978535890,7600,7600,7600,7600,0
20230811,172300,1978535890,7600,7600,7600,7600,0
20230811,172200,1978535890,7600,7600,7600,7600,0
20230811,172100,1978535890,7600,7600,7600,7600,0
20230811,172000,1978535890,7600,7600,7600,7600,0
20230811,171900,1978535890,7600,7600,7600,7600,0
20230811,171800,1978535890,7600,7600,7600,7600,0
20230811,171700,1978535890,7600,7600,7600,7600,0
20230811,171600,1978535890,7600,7600,7600,7600,0
20230811,171500,1978535890,7600,7600,7600,7600,0
20230811,171400,1978535890,7600,7600,7600,7600,3573
20230811,171300,1978535890,7600,7600,7600,7600,0
20230811,171200,1978535890,7600,7600,7600,7600,0
20230811,171100,1978535890,7600,7600,7600,7600,0
20230811,171000,1978535890,7600,7600,7600,7600,0
20230811,170900,1978535890,7600,7600,7600,7600,0
20230811,170800,1978535890,7600,7600,7600,7600,0
20230811,170700,1978535890,7600,7600,7600,7600,0
20230811,170600,1978535890,7600,7600,7600,7600,0
20230811,170500,1978535890,7600,7600,7600,7600,0
20230811,170400,1978535890,7600,7600,7600,7600,0
20230811,170300,1978535890,7600,7600,7600,7600,0
20230811,170200,1978535890,7600,7600,7600,7600,0
20230811,170100,1978535890,7600,7600,7600,7600,0
20230811,170000,1978535890,7600,7600,7600,7600,0
20230811,165900,1978535890,7600,7600,7600,7600,0
20230811,165800,1978535890,7600,7600,7600,7600,0
20230811,165700,1978535890,7600,7600,7600,7600,0
20230811,165600,1978535890,7600,7600,7600,7600,0
20230811,165500,1978535890,7600,7600,7600,7600,0
20230811,165400,1978535890,7600,7600,7600,7600,0
20230811,165300,1978535890,7600,7600,7600,7600,0
20230811,165200,1978535890,7600,7600,7600,7600,0
20230811,165100,1978535890,7600,7600,7600,7600,0
20230811,165000,1978535890,7600,7600,7600,7600,0
20230811,164900,1978535890,7600,7600,7600,7600,0
20230811,164800,1978535890,7600,7600,7600,7600,0
20230811,164700,1978535890,7600,7600,7600,7600,0
20230811,164600,1978535890,7600,7600,7600,7600,0
20230811,164500,1978535890,7600,7600,7600,7600,0
20230811,164400,1978535890,7600,7600,7600,7600,3573
20230811,164300,1978535890,7600,7600,7600,7600,0
20230811,164200,1978535890,7600,7600,7600,7600,0
20230811,164100,1978535890,7600,7600,7600,7600,0
20230811,164000,1978535890,7600,7600,7600,7600,0
20230811,163900,1978535890,7600,7600,7600,7600,0
20230811,163800,1978535890,7600,7600,7600,7600,0
20230811,163700,1978535890,7600,7600,7600,7600,0
20230811,163600,1978535890,7600,7600,7600,7600,0
20230811,163500,1978535890,7600,7600,7600,7600,0
20230811,163400,1978535890,7600,7600,7600,7600,0
20230811,163300,1978535890,7600,7600,7600,7600,0
20230811,163200,1978535890,7600,7600,7600,7600,0
20230811,163100,1978535890,7600,7600,7600,7600,0
20230811,163000,1978535890,7600,7600,7600,7600,0
20230811,162900,1978535890,7600,7600,7600,7600,0
20230811,162800,1978535890,7600,7600,7600,7600,0
20230811,162700,1978535890,7600,7600,7600,7600,0
20230811,162600,1978535890,7600,7600,7600,7600,0
20230811,162500,1978535890,7600,7600,7600,7600,0
20230811,162400,1978535890,7600,7600,7600,7600,0
20230811,162300,1978535890,7600,7600,7600,7600,0
20230811,162200,1978535890,7600,7600,7600,7600,0
20230811,162100,1978535890,7600,7600,7600,7600,0
20230811,162000,1978535890,7600,7600,7600,7600,0
20230811,161900,1978535890,7600,7600,7600,7600,0
20230811,161800,1978535890,7600,7600,7600,7600,0
20230811,161700,1978535890,7600,7600,7600,7600,0
20230811,161600,1978535890,7600,7600,7600,7600,0
20230811,161500,1978535890,7600,7600,7600,7600,0
20230811,161400,1978535890,7600,7600,7600,7600,3573
20230811,161300,1978535890,7600,7600,7600,7600,0
20230811,161200,1978535890,7600,7600,7600,7600,0
20230811,161100,1978535890,7600,7600,7600,7600,0
20230811,161000,1978535890,7600,7600,7600,7600,0
20230811,160900,1978535890,7600,7600,7600,7600,0
20230811,160800,1978535890,7600,7600,7600,7600,0
20230811,160700,1978535890,7600,7600,7600,7600,0
20230811,160600,1978535890,7600,7600,7600,7600,0
20230811,160500,1978535890,7600,7600,7600,7600,0
20230811,160400,1978535890,7600,7600,7600,7600,0
20230811,160300,1978535890,7600,7600,7600,7600,0
20230811,160200,1978535890,7600,7600,7600,7600,0
20230811,160100,1978535890,7600,7600,7600,7600,0
20230811,160000,1978535890,7600,7600,7600,7600,0
20230811,155900,1978535890,7600,7600,7600,7600,0
20230811,155800,1978535890,7600,7600,7600,7600,0
20230811,155700,1978535890,7600,7600,7600,7600,0
20230811,155600,1978535890,7600,7600,7600,7600,0
20230811,155500,1978535890,7600,7600,7600,7600,0
20230811,155400,1978535890,7600,7600,7600,7600,0
20230811,155300,1978535890,7600,7600,7600,7600,0
20230811,155200,1978535890,7600,7600,7600,7600,0
20230811,155100,1978535890,7600,7600,7600,7600,0
20230811,155000,1978535890,7600,7600,7600,7600,0
20230811,154900,1978535890,7600,7600,7600,7600,0
20230811,154800,1978535890,7600,7600,7600,7600,0
20230811,154700,1978535890,7600,7600,7600,7600,0
20230811,154600,1978535890,7600,7600,7600,7600,0
20230811,154500,1978535890,7600,7600,7600,7600,0
20230811,154400,1978535890,7600,7600,7600,7600,3573
20230811,154300,1978535890,7600,7600,7600,7600,0
20230811,154200,1978535890,7600,7600,7600,7600,0
20230811,154100,1978535890,7600,7600,7600,7600,0
20230811,154000,1978535890,7600,7600,7600,7600,0
20230811,153900,1978535890,7600,7600,7600,7600,0
20230811,153800,1978535890,7600,7600,7600,7600,0
20230811,153700,1978535890,7600,7600,7600,7600,0
20230811,153600,1978535890,7600,7600,7600,7600,0
20230811,153500,1978535890,7600,7600,7600,7600,0
20230811,153400,1978535890,7600,7600,7600,7600,0
20230811,153300,1978535890,7600,7600,7600,7600,0
20230811,153200,1978535890,7600,7600,7600,7600,0
20230811,153100,1978535890,7600,7600,7600,7600,0
20230811,153000,1978535890,7600,7600,7600,7600,3573
20230811,152900,1951381090,7600,7600,7600,7600,0
20230811,152800,1951381090,7600,7600,7600,7600,0
20230811,152700,1951381090,7600,7600,7600,7600,0
20230811,152600,1951381090,7600,7600,7600,7600,0
20230811,152500,1951381090,7600,7600,7600,7600,0
20230811,152400,1951381090,7600,7600,7600,7600,0
20230811,152300,1951381090,7600,7600,7600,7600,0
20230811,152200,1951381090,7600,7600,7600,7600,0
20230811,152100,1951381090,7600,7600,7600,7600,0
20230811,152000,1951381090,7600,7600,7600,7600,0
20230811,151900,1951381090,7600,7620,7620,7590,4854
20230811,151800,1914509370,7610,7600,7610,7600,1883
20230811,151700,1900190310,7600,7610,7620,7600,556
20230811,151600,1895959350,7610,7610,7620,7610,170
20230811,151500,1894665180,7620,7610,7620,7600,287
20230811,151400,1892481140,7610,7600,7610,7600,337
20230811,151300,1889917070,7610,7600,7610,7600,1919
20230811,151200,1875322020,7600,7600,7600,7600,1046
20230811,151100,1867372420,7600,7610,7610,7600,593
20230811,151000,1862865390,7610,7610,7610,7610,208
20230811,150900,1861282510,7610,7610,7610,7610,518
20230811,150800,1857340530,7620,7620,7620,7620,106
20230811,150700,1856532810,7620,7630,7630,7620,401
20230811,150600,1853477070,7630,7630,7630,7630,11
20230811,150500,1853393140,7630,7610,7630,7610,1463
20230811,150400,1842245260,7610,7620,7620,7610,999
20230811,150300,1834633050,7610,7610,7610,7610,72
20230811,150200,1834085130,7610,7610,7610,7610,395
20230811,150100,1831079180,7600,7610,7610,7600,1633
20230811,150000,1818668340,7610,7610,7610,7600,1418
20230811,145900,1807879450,7600,7610,7610,7600,725
20230811,145800,1802365260,7610,7610,7610,7610,119
20230811,145700,1801459670,7600,7610,7610,7600,81
20230811,145600,1800843270,7600,7610,7610,7600,1295
20230811,145500,1790989320,7600,7610,7610,7590,963
20230811,145400,1783671160,7620,7590,7620,7590,2077
20230811,145300,1767871520,7600,7610,7610,7590,2051
20230811,145200,1752291710,7600,7610,7610,7580,1954
20230811,145100,1737448620,7610,7620,7620,7610,1571
20230811,145000,1725492810,7620,7620,7620,7620,256
20230811,144900,1723542090,7620,7630,7630,7600,8183
20230811,144800,1661295110,7620,7630,7640,7620,1415
20230811,144700,1650505180,7630,7630,7630,7620,1430
20230811,144600,1639594340,7630,7640,7640,7620,3412
20230811,144500,1613574830,7630,7640,7640,7630,55
20230811,144400,1613154680,7630,7640,7640,7630,947
20230811,144300,1605928460,7640,7630,7640,7630,67
20230811,144200,1605416750,7630,7640,7640,7630,638
20230811,144100,1600547710,7640,7640,7640,7640,365
20230811,144000,1597759110,7650,7640,7650,7640,307
20230811,143900,1595413030,7640,7650,7650,7630,2561
20230811,143800,1575847490,7650,7650,7650,7640,1236
20230811,143700,1566396140,7650,7660,7660,7650,54
20230811,143600,1565982540,7650,7660,7660,7650,3470
20230811,143500,1539431840,7660,7660,7660,7660,50
20230811,143400,1539048840,7660,7650,7660,7650,357
20230811,143300,1536317280,7660,7670,7670,7660,55
20230811,143200,1535895930,7660,7660,7660,7660,784
20230811,143100,1529890490,7660,7660,7660,7660,50
20230811,143000,1529507490,7660,7660,7660,7660,424
20230811,142900,1526259650,7670,7660,7670,7660,507
20230811,142800,1522375510,7670,7670,7670,7670,301
20230811,142700,1520066840,7670,7670,7670,7660,470
20230811,142600,1516463140,7670,7670,7670,7670,80
20230811,142500,1515849540,7670,7660,7670,7660,356
20230811,142400,1513122080,7660,7670,7670,7660,368
20230811,142300,1510299680,7670,7660,7670,7660,653
20230811,142200,1505297100,7660,7660,7660,7650,302
20230811,142100,1502985100,7660,7660,7660,7660,977
20230811,142000,1495501280,7670,7670,7670,7670,68
20230811,141900,1494979720,7680,7670,7680,7670,1312
20230811,141800,1484907040,7670,7670,7670,7670,50
20230811,141700,1484523540,7660,7660,7660,7650,4555
20230811,141600,1449638710,7660,7660,7660,7660,1733
20230811,141500,1436363930,7670,7670,7670,7660,201
20230811,141400,1434823260,7670,7670,7670,7660,266
20230811,141300,1432785070,7670,7670,7670,7670,64
20230811,141200,1432294190,7660,7680,7680,7660,1526
20230811,141100,1420596470,7670,7680,7680,7670,1288
20230811,141000,1410714790,7680,7710,7710,7680,2297
20230811,140900,1393059270,7700,7700,7700,7700,10
20230811,140800,1392982270,7710,7700,7710,7700,1664
20230811,140700,1380169440,7710,7710,7710,7700,1166
20230811,140600,1371189580,7710,7720,7720,7710,900
20230811,140500,1364250080,7710,7720,7720,7710,150
20230811,140400,1363093080,7710,7710,7720,7710,1504
20230811,140300,1351496740,7710,7720,7720,7710,306
20230811,140200,1349136980,7720,7710,7720,7710,816
20230811,140100,1342844900,7710,7720,7720,7710,1136
20230811,140000,1334085530,7720,7720,7720,7720,92
20230811,135900,1333375290,7710,7710,7710,7700,1379
20230811,135800,1322746260,7710,7710,7710,7700,1453
20230811,135700,1311557630,7700,7700,7710,7700,360
20230811,135600,1308785130,7700,7710,7710,7700,66
20230811,135500,1308276420,7700,7700,7710,7700,364
20230811,135400,1305473040,7710,7710,7710,7710,1314
20230811,135300,1295342100,7710,7710,7710,7710,625
20230811,135200,1290523350,7710,7720,7720,7710,1850
20230811,135100,1276257850,7720,7720,7720,7720,456
20230811,135000,1272737530,7720,7720,7730,7720,533
20230811,134900,1268622270,7730,7720,7730,7720,150
20230811,134800,1267463770,7720,7730,7730,7720,190
20230811,134700,1265995470,7730,7730,7730,7730,110
20230811,134600,1265145170,7720,7720,7720,7720,1234
20230811,134500,1255618690,7730,7720,7730,7720,100
20230811,134400,1254846190,7730,7730,7730,7730,50
20230811,134300,1254459690,7730,7720,7730,7720,550
20230811,134200,1250213190,7720,7740,7740,7720,255
20230811,134100,1248244070,7730,7730,7730,7720,647
20230811,134000,1243245300,7720,7710,7720,7710,1495
20230811,133900,1231715430,7720,7730,7730,7720,617
20230811,133800,1226952160,7730,7730,7730,7730,50
20230811,133700,1226565660,7730,7720,7730,7720,355
20230811,133600,1223824560,7730,7730,7730,7730,142
20230811,133500,1222726900,7730,7740,7740,7720,1917
20230811,133400,1207918100,7740,7740,7740,7740,38
20230811,133300,1207623980,7740,7740,7740,7730,848
20230811,133200,1201063520,7730,7730,7730,7730,376
20230811,133100,1198157040,7730,7720,7730,7720,100
20230811,133000,1197384540,7720,7730,7730,7720,1000
20230811,132900,1189664040,7720,7740,7740,7720,3924
20230811,132800,1159356630,7730,7740,7740,7730,60
20230811,132700,1158892330,7730,7740,7740,7730,280
20230811,132600,1156727430,7730,7740,7740,7730,171
20230811,132500,1155404090,7730,7730,7730,7730,287
20230811,132400,1153185580,7730,7750,7750,7730,3201
20230811,132300,1128433460,7740,7750,7750,7740,210
20230811,132200,1126807260,7750,7770,7770,7750,211
20230811,132100,1125170250,7770,7750,7770,7750,451
20230811,132000,1121668500,7750,7760,7760,7750,744
20230811,131900,1115902000,7760,7750,7760,7740,447
20230811,131800,1112437750,7750,7750,7750,7750,50
20230811,131700,1112050250,7750,7750,7750,7750,51
20230811,131600,1111655000,7750,7750,7750,7750,237
20230811,131500,1109818250,7760,7750,7760,7750,130
20230811,131400,1108810250,7750,7750,7750,7750,1504
20230811,131300,1097154250,7750,7750,7750,7750,50
20230811,131200,1096766750,7740,7740,7740,7740,435
20230811,131100,1093399850,7740,7750,7750,7740,830
20230811,131000,1086974270,7750,7750,7760,7750,121
20230811,130900,1086036020,7760,7750,7760,7750,1238
20230811,130800,1076429790,7750,7750,7750,7750,638
20230811,130700,1071485290,7750,7750,7750,7750,132
20230811,130600,1070462290,7760,7760,7760,7760,51
20230811,130500,1070066530,7750,7750,7760,7750,1183
20230811,130400,1060897780,7760,7760,7760,7760,50
20230811,130300,1060509780,7760,7770,7770,7760,1468
20230811,130200,1049117600,7770,7780,7780,7770,108
20230811,130100,1048278430,7770,7770,7770,7770,227
20230811,130000,1046514640,7780,7780,7780,7780,50
20230811,125900,1046125640,7780,7780,7780,7780,50
20230811,125800,1045736640,7770,7770,7780,7770,451
20230811,125700,1042231750,7780,7770,7780,7770,390
20230811,125600,1039200950,7770,7760,7770,7760,349
20230811,125500,1036491220,7770,7760,7770,7760,106
20230811,125400,1035668160,7760,7770,7770,7760,249
20230811,125300,1033735880,7770,7780,7780,7760,2193
20230811,125200,1016716500,7780,7770,7780,7770,408
20230811,125100,1013545840,7760,7780,7780,7760,127
20230811,125000,1012559790,7770,7770,7770,7760,700
20230811,124900,1007123850,7770,7770,7770,7770,150
20230811,124800,1005958350,7770,7760,7770,7760,147
20230811,124700,1004817130,7770,7770,7770,7770,50
20230811,124600,1004428630,7760,7760,7760,7760,350
20230811,124500,1001712630,7760,7750,7760,7750,344
20230811,124400,999045130,7750,7750,7750,7750,506
20230811,124300,995123630,7730,7770,7770,7730,1700
20230811,124200,981965550,7770,7770,7770,7770,450
20230811,124100,978469050,7770,7780,7780,7770,52
20230811,124000,978064510,7770,7780,7780,7770,202
20230811,123900,976494460,7770,7780,7780,7770,85
20230811,123800,975833510,7770,7770,7770,7770,366
20230811,123700,972989690,7770,7780,7780,7770,335
20230811,123600,970386240,7780,7780,7780,7780,150
20230811,123500,969219240,7780,7780,7780,7780,54
20230811,123400,968799120,7780,7780,7780,7780,50
20230811,123300,968410120,7780,7780,7780,7780,50
20230811,123200,968021120,7770,7780,7780,7770,443
20230811,123100,964578510,7780,7780,7780,7780,50
20230811,123000,964189510,7780,7780,7780,7780,55
20230811,122900,963761610,7780,7780,7780,7780,65
20230811,122800,963255910,7770,7780,7780,7770,371
20230811,122700,960372580,7780,7780,7780,7780,50
20230811,122600,959983580,7770,7780,7780,7770,518
20230811,122500,955958220,7780,7780,7780,7780,50
20230811,122400,955569220,7780,7780,7780,7770,489
20230811,122300,951766990,7780,7780,7780,7780,49
20230811,122200,951385770,7790,7780,7790,7780,100
20230811,122100,950607260,7790,7790,7790,7790,50
20230811,122000,950217760,7790,7780,7790,7780,2002
20230811,121900,934625230,7780,7780,7780,7780,173
20230811,121800,933279290,7770,7760,7770,7760,624
20230811,121700,928435810,7750,7740,7750,7740,1080
20230811,121600,920074880,7740,7770,7770,7710,8487
20230811,121500,854304840,7770,7770,7770,7770,100
20230811,121400,853527840,7770,7780,7780,7770,1421
20230811,121300,842485840,7780,7780,7780,7780,50
20230811,121200,842096840,7780,7780,7780,7780,50
20230811,121100,841707840,7780,7780,7790,7780,665
20230811,121000,836533640,7790,7790,7790,7790,50
20230811,120900,836144140,7790,7780,7790,7780,51
20230811,120800,835746860,7790,7790,7790,7790,50
20230811,120700,835357360,7790,7790,7790,7790,134
20230811,120600,834313500,7800,7790,7800,7790,54
20230811,120500,833892340,7790,7790,7790,7790,49
20230811,120400,833510630,7790,7790,7790,7790,188
20230811,120300,832046110,7780,7790,7790,7780,176
20230811,120200,830676290,7790,7790,7790,7780,419
20230811,120100,827415470,7780,7790,7790,7780,183
20230811,120000,825990100,7790,7790,7790,7790,68
20230811,115900,825460380,7790,7800,7800,7790,250
20230811,115800,823512380,7800,7800,7800,7800,63
20230811,115700,823020980,7800,7810,7810,7800,195
20230811,115600,821499420,7790,7800,7800,7790,306
20230811,115500,819112740,7800,7790,7800,7790,61
20230811,115400,818636950,7800,7810,7810,7800,68
20230811,115300,818106510,7800,7800,7800,7800,131
20230811,115200,817084710,7800,7800,7800,7800,67
20230811,115100,816562110,7800,7800,7800,7800,53
20230811,115000,816148710,7790,7790,7790,7790,353
20230811,114900,813398840,7790,7800,7800,7790,75
20230811,114800,812813920,7800,7800,7800,7800,54
20230811,114700,812392720,7800,7800,7800,7800,64
20230811,114600,811893520,7800,7800,7800,7800,54
20230811,114500,811472320,7800,7800,7810,7800,275
20230811,114400,809326820,7800,7800,7800,7790,297
20230811,114300,807012610,7810,7800,7810,7800,76
20230811,114200,806419550,7800,7800,7800,7800,300
20230811,114100,804079550,7800,7790,7800,7780,458
20230811,114000,800512760,7800,7800,7800,7800,68
20230811,113900,799982360,7790,7780,7790,7780,360
20230811,113800,797178830,7780,7780,7780,7780,50
20230811,113700,796789830,7770,7780,7780,7770,299
20230811,113600,794465770,7780,7790,7790,7780,272
20230811,113500,792348980,7780,7800,7800,7780,1042
20230811,113400,784242190,7790,7800,7800,7790,1747
20230811,113300,770632940,7800,7800,7800,7800,120
20230811,113200,769696940,7800,7800,7800,7790,456
20230811,113100,766143190,7800,7800,7800,7800,67
20230811,113000,765620590,7800,7800,7800,7800,755
20230811,112900,759731590,7800,7790,7800,7790,153
20230811,112800,758538950,7800,7800,7800,7790,363
20230811,112700,755710610,7800,7800,7800,7790,74
20230811,112600,755133610,7800,7800,7800,7790,106
20230811,112500,754307310,7790,7810,7820,7790,704
20230811,112400,748819840,7810,7820,7820,7810,76
20230811,112300,748225740,7820,7820,7820,7810,1749
20230811,112200,734565520,7830,7820,7830,7820,124
20230811,112100,733595300,7820,7830,7830,7820,65
20230811,112000,733086450,7820,7830,7830,7820,51
20230811,111900,732687130,7820,7810,7820,7800,730
20230811,111800,726986470,7810,7800,7810,7800,160
20230811,111700,725737770,7800,7810,7810,7800,272
20230811,111600,723615620,7800,7800,7810,7800,69
20230811,111500,723077360,7800,7810,7810,7800,1080
20230811,111400,714644570,7800,7810,7810,7800,119
20230811,111300,713715870,7800,7810,7810,7800,252
20230811,111200,711749600,7810,7810,7810,7810,54
20230811,111100,711327860,7810,7810,7810,7810,65
20230811,111000,710820210,7800,7810,7810,7800,562
20230811,110900,706434050,7810,7810,7810,7810,68
20230811,110800,705902970,7810,7800,7810,7790,1040
20230811,110700,697796520,7800,7800,7800,7800,101
20230811,110600,697008720,7800,7810,7810,7800,1190
20230811,110500,687726180,7810,7810,7810,7800,740
20230811,110400,681949280,7810,7820,7820,7810,121
20230811,110300,681003730,7810,7820,7820,7810,726
20230811,110200,675332100,7810,7820,7820,7810,430
20230811,110100,671973190,7820,7820,7820,7820,54
20230811,110000,671550910,7810,7820,7820,7810,137
20230811,105900,670480270,7820,7820,7820,7820,51
20230811,105800,670081450,7820,7820,7820,7820,71
20230811,105700,669526230,7820,7830,7840,7820,1377
20230811,105600,658747030,7820,7810,7820,7810,902
20230811,105500,651694540,7820,7820,7820,7810,345
20230811,105400,648997390,7820,7820,7820,7820,534
20230811,105300,644821510,7820,7810,7820,7810,1072
20230811,105200,636439230,7820,7820,7820,7820,53
20230811,105100,636024770,7810,7820,7820,7810,186
20230811,105000,634571570,7810,7820,7820,7810,211
20230811,104900,632922640,7820,7830,7830,7800,305
20230811,104800,630539770,7830,7830,7830,7830,50
20230811,104700,630148270,7800,7830,7840,7800,1735
20230811,104600,616591550,7830,7840,7850,7830,755
20230811,104500,610673050,7850,7850,7850,7850,68
20230811,104400,610139250,7840,7860,7860,7840,576
20230811,104300,605620710,7860,7860,7860,7850,68
20230811,104200,605086240,7860,7850,7860,7850,672
20230811,104100,599808880,7850,7850,7850,7850,257
20230811,104000,597791430,7840,7850,7850,7840,479
20230811,103900,594034810,7850,7850,7850,7850,55
20230811,103800,593603060,7850,7850,7850,7850,485
20230811,103700,589795810,7850,7840,7850,7840,253
20230811,103600,587810760,7850,7850,7850,7840,360
20230811,103500,584987820,7850,7850,7850,7850,67
20230811,103400,584461870,7840,7850,7860,7840,561
20230811,103300,580059170,7860,7870,7870,7860,316
20230811,103200,577574740,7870,7870,7870,7870,52
20230811,103100,577165500,7860,7870,7870,7860,568
20230811,103000,572699980,7880,7870,7880,7870,470
20230811,102900,569001070,7870,7870,7870,7870,64
20230811,102800,568497390,7870,7870,7880,7870,1968
20230811,102700,553008190,7870,7870,7880,7870,1315
20230811,102600,542659020,7870,7860,7870,7860,1596
20230811,102500,530108040,7860,7860,7860,7860,65
20230811,102400,529597140,7860,7840,7860,7840,1222
20230811,102300,520007430,7840,7850,7850,7840,528
20230811,102200,515866190,7840,7850,7850,7840,65
20230811,102100,515355950,7840,7840,7840,7840,532
20230811,102000,511185070,7820,7830,7830,7820,255
20230811,101900,509188430,7820,7810,7820,7810,1677
20230811,101800,496083100,7820,7820,7820,7820,15
20230811,101700,495965800,7800,7810,7810,7800,111
20230811,101600,495098910,7810,7810,7810,7810,467
20230811,101500,491451640,7800,7810,7810,7800,164
20230811,101400,490171800,7810,7790,7810,7790,32
20230811,101300,489922480,7780,7820,7820,7780,343
20230811,101200,487248810,7820,7820,7820,7820,56
20230811,101100,486810890,7800,7800,7810,7800,1254
20230811,101000,477026460,7800,7790,7800,7790,360
20230811,100900,474221520,7800,7820,7820,7780,1677
20230811,100800,461156170,7800,7800,7810,7790,1198
20230811,100700,451809110,7800,7810,7810,7800,3860
20230811,100600,421698400,7810,7820,7820,7810,250
20230811,100500,419745860,7820,7820,7820,7820,50
20230811,100400,419354860,7820,7820,7820,7820,28
20230811,100300,419135900,7820,7820,7820,7820,9
20230811,100200,419065520,7820,7820,7820,7820,17
20230811,100100,418932580,7820,7820,7830,7820,172
20230811,100000,417587480,7810,7810,7810,7810,45
20230811,095900,417236030,7800,7800,7800,7800,2
20230811,095800,417220430,7790,7780,7790,7780,524
20230811,095700,413140470,7790,7800,7800,7790,46
20230811,095600,412781980,7800,7790,7800,7790,4
20230811,095500,412750790,7800,7790,7800,7790,160
20230811,095400,411502860,7790,7790,7790,7790,428
20230811,095300,408168740,7790,7790,7790,7790,51
20230811,095200,407771450,7800,7800,7820,7800,3231
20230811,095100,382569590,7810,7820,7820,7810,317
20230811,095000,380093760,7800,7820,7820,7800,221
20230811,094900,378369820,7820,7820,7820,7820,15
20230811,094800,378252520,7820,7830,7830,7820,24
20230811,094700,378064620,7830,7830,7830,7830,0
20230811,094600,378064620,7830,7800,7830,7800,106
20230811,094500,377234740,7790,7790,7790,7790,511
20230811,094400,373254050,7800,7770,7800,7770,95
20230811,094300,372515780,7770,7800,7800,7760,754
20230811,094200,366659870,7790,7790,7790,7790,482
20230811,094100,362905090,7790,7790,7790,7780,1761
20230811,094000,349204450,7790,7780,7790,7780,551
20230811,093900,344915210,7780,7780,7790,7780,325
20230811,093800,342385260,7810,7800,7810,7790,190
20230811,093700,340904860,7820,7800,7820,7800,601
20230811,093600,336216900,7800,7820,7820,7800,317
20230811,093500,333744250,7820,7830,7830,7810,83
20230811,093400,333095550,7830,7820,7830,7820,19
20230811,093300,332946920,7830,7830,7830,7810,343
20230811,093200,330264360,7840,7840,7840,7840,4
20230811,093100,330233000,7840,7850,7850,7840,321
20230811,093000,327716320,7850,7850,7850,7850,50
20230811,092900,327323820,7860,7860,7860,7860,86
20230811,092800,326647860,7870,7810,7870,7800,3822
20230811,092700,296713050,7800,7790,7800,7780,533
20230811,092600,292558370,7820,7800,7820,7790,967
20230811,092500,285015780,7810,7820,7820,7800,1568
20230811,092400,272772260,7820,7820,7820,7810,722
20230811,092300,267133230,7820,7820,7820,7810,248
20230811,092200,265194550,7820,7830,7830,7820,1996
20230811,092100,249585750,7820,7820,7820,7820,589
20230811,092000,244979770,7820,7810,7830,7810,78
20230811,091900,244370400,7830,7820,7830,7710,4814
20230811,091800,206936540,7810,7820,7820,7810,856
20230811,091700,200243330,7830,7820,7830,7820,585
20230811,091600,195668550,7820,7840,7840,7810,857
20230811,091500,188961250,7840,7850,7850,7840,916
20230811,091400,181770670,7850,7850,7850,7840,515
20230811,091300,177728920,7850,7850,7850,7850,657
20230811,091200,172571470,7850,7830,7850,7830,1800
20230811,091100,158464450,7830,7810,7830,7810,139
20230811,091000,157378580,7810,7810,7840,7810,113
20230811,090900,156495870,7810,7830,7830,7810,33
20230811,090800,156238100,7830,7830,7830,7790,2217
20230811,090700,138949030,7830,7840,7840,7800,4150
20230811,090600,106487460,7840,7840,7840,7830,2176
20230811,090500,89444220,7840,7880,7890,7840,2398
20230811,090400,70557350,7880,7820,7880,7820,3986
20230811,090300,39270980,7820,7860,7860,7810,775
20230811,090200,33204860,7860,7830,7870,7790,1965
20230811,090100,17793470,7800,7800,7820,7800,1054
20230811,090000,9571670,7800,7750,7800,7750,1235