KissMeData/034220/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,190900,15368425190,14020,14020,14020,14020,38151
20230811,190800,15368425190,14020,14020,14020,14020,0
20230811,190700,15368425190,14020,14020,14020,14020,0
20230811,190600,15368425190,14020,14020,14020,14020,0
20230811,190500,15368425190,14020,14020,14020,14020,0
20230811,190400,15368425190,14020,14020,14020,14020,0
20230811,190300,15368425190,14020,14020,14020,14020,0
20230811,190200,15368425190,14020,14020,14020,14020,0
20230811,190100,15368425190,14020,14020,14020,14020,0
20230811,190000,15368425190,14020,14020,14020,14020,0
20230811,185900,15368425190,14020,14020,14020,14020,0
20230811,185800,15368425190,14020,14020,14020,14020,0
20230811,185700,15368425190,14020,14020,14020,14020,0
20230811,185600,15368425190,14020,14020,14020,14020,0
20230811,185500,15368425190,14020,14020,14020,14020,0
20230811,185400,15368425190,14020,14020,14020,14020,0
20230811,185300,15368425190,14020,14020,14020,14020,0
20230811,185200,15368425190,14020,14020,14020,14020,0
20230811,185100,15368425190,14020,14020,14020,14020,0
20230811,185000,15368425190,14020,14020,14020,14020,0
20230811,184900,15368425190,14020,14020,14020,14020,0
20230811,184800,15368425190,14020,14020,14020,14020,0
20230811,184700,15368425190,14020,14020,14020,14020,0
20230811,184600,15368425190,14020,14020,14020,14020,0
20230811,184500,15368425190,14020,14020,14020,14020,0
20230811,184400,15368425190,14020,14020,14020,14020,0
20230811,184300,15368425190,14020,14020,14020,14020,0
20230811,184200,15368425190,14020,14020,14020,14020,0
20230811,184100,15368425190,14020,14020,14020,14020,0
20230811,184000,15368425190,14020,14020,14020,14020,0
20230811,183900,15368425190,14020,14020,14020,14020,38151
20230811,183800,15368425190,14020,14020,14020,14020,0
20230811,183700,15368425190,14020,14020,14020,14020,0
20230811,183600,15368425190,14020,14020,14020,14020,0
20230811,183500,15368425190,14020,14020,14020,14020,0
20230811,183400,15368425190,14020,14020,14020,14020,0
20230811,183300,15368425190,14020,14020,14020,14020,0
20230811,183200,15368425190,14020,14020,14020,14020,0
20230811,183100,15368425190,14020,14020,14020,14020,0
20230811,183000,15368425190,14020,14020,14020,14020,0
20230811,182900,15368425190,14020,14020,14020,14020,0
20230811,182800,15368425190,14020,14020,14020,14020,0
20230811,182700,15368425190,14020,14020,14020,14020,0
20230811,182600,15368425190,14020,14020,14020,14020,0
20230811,182500,15368425190,14020,14020,14020,14020,0
20230811,182400,15368425190,14020,14020,14020,14020,0
20230811,182300,15368425190,14020,14020,14020,14020,0
20230811,182200,15368425190,14020,14020,14020,14020,0
20230811,182100,15368425190,14020,14020,14020,14020,0
20230811,182000,15368425190,14020,14020,14020,14020,0
20230811,181900,15368425190,14020,14020,14020,14020,0
20230811,181800,15368425190,14020,14020,14020,14020,0
20230811,181700,15368425190,14020,14020,14020,14020,0
20230811,181600,15368425190,14020,14020,14020,14020,0
20230811,181500,15368425190,14020,14020,14020,14020,0
20230811,181400,15368425190,14020,14020,14020,14020,0
20230811,181300,15368425190,14020,14020,14020,14020,0
20230811,181200,15368425190,14020,14020,14020,14020,0
20230811,181100,15368425190,14020,14020,14020,14020,0
20230811,181000,15368425190,14020,14020,14020,14020,0
20230811,180900,15368425190,14020,14020,14020,14020,38151
20230811,180800,15368425190,14020,14020,14020,14020,0
20230811,180700,15368425190,14020,14020,14020,14020,0
20230811,180600,15368425190,14020,14020,14020,14020,0
20230811,180500,15368425190,14020,14020,14020,14020,0
20230811,180400,15368425190,14020,14020,14020,14020,0
20230811,180300,15368425190,14020,14020,14020,14020,0
20230811,180200,15368425190,14020,14020,14020,14020,0
20230811,180100,15368425190,14020,14020,14020,14020,0
20230811,180000,15368425190,14020,14020,14020,14020,0
20230811,175900,15368425190,14020,14020,14020,14020,0
20230811,175800,15368425190,14020,14020,14020,14020,0
20230811,175700,15368425190,14020,14020,14020,14020,0
20230811,175600,15368425190,14020,14020,14020,14020,0
20230811,175500,15368425190,14020,14020,14020,14020,0
20230811,175400,15368425190,14020,14020,14020,14020,0
20230811,175300,15368425190,14020,14020,14020,14020,0
20230811,175200,15368425190,14020,14020,14020,14020,0
20230811,175100,15368425190,14020,14020,14020,14020,0
20230811,175000,15368425190,14020,14020,14020,14020,0
20230811,174900,15368425190,14020,14020,14020,14020,0
20230811,174800,15368425190,14020,14020,14020,14020,0
20230811,174700,15368425190,14020,14020,14020,14020,0
20230811,174600,15368425190,14020,14020,14020,14020,0
20230811,174500,15368425190,14020,14020,14020,14020,0
20230811,174400,15368425190,14020,14020,14020,14020,0
20230811,174300,15368425190,14020,14020,14020,14020,0
20230811,174200,15368425190,14020,14020,14020,14020,0
20230811,174100,15368425190,14020,14020,14020,14020,0
20230811,174000,15368425190,14020,14020,14020,14020,0
20230811,173900,15368425190,14020,14020,14020,14020,38151
20230811,173800,15368425190,14020,14020,14020,14020,0
20230811,173700,15368425190,14020,14020,14020,14020,0
20230811,173600,15368425190,14020,14020,14020,14020,0
20230811,173500,15368425190,14020,14020,14020,14020,0
20230811,173400,15368425190,14020,14020,14020,14020,0
20230811,173300,15368425190,14020,14020,14020,14020,0
20230811,173200,15368425190,14020,14020,14020,14020,0
20230811,173100,15368425190,14020,14020,14020,14020,0
20230811,173000,15368425190,14020,14020,14020,14020,0
20230811,172900,15368425190,14020,14020,14020,14020,0
20230811,172800,15368425190,14020,14020,14020,14020,0
20230811,172700,15368425190,14020,14020,14020,14020,0
20230811,172600,15368425190,14020,14020,14020,14020,0
20230811,172500,15368425190,14020,14020,14020,14020,0
20230811,172400,15368425190,14020,14020,14020,14020,0
20230811,172300,15368425190,14020,14020,14020,14020,0
20230811,172200,15368425190,14020,14020,14020,14020,0
20230811,172100,15368425190,14020,14020,14020,14020,0
20230811,172000,15368425190,14020,14020,14020,14020,0
20230811,171900,15368425190,14020,14020,14020,14020,0
20230811,171800,15368425190,14020,14020,14020,14020,0
20230811,171700,15368425190,14020,14020,14020,14020,0
20230811,171600,15368425190,14020,14020,14020,14020,0
20230811,171500,15368425190,14020,14020,14020,14020,0
20230811,171400,15368425190,14020,14020,14020,14020,0
20230811,171300,15368425190,14020,14020,14020,14020,0
20230811,171200,15368425190,14020,14020,14020,14020,0
20230811,171100,15368425190,14020,14020,14020,14020,0
20230811,171000,15368425190,14020,14020,14020,14020,0
20230811,170900,15368425190,14020,14020,14020,14020,38151
20230811,170800,15368425190,14020,14020,14020,14020,0
20230811,170700,15368425190,14020,14020,14020,14020,0
20230811,170600,15368425190,14020,14020,14020,14020,0
20230811,170500,15368425190,14020,14020,14020,14020,0
20230811,170400,15368425190,14020,14020,14020,14020,0
20230811,170300,15368425190,14020,14020,14020,14020,0
20230811,170200,15368425190,14020,14020,14020,14020,0
20230811,170100,15368425190,14020,14020,14020,14020,0
20230811,170000,15368425190,14020,14020,14020,14020,0
20230811,165900,15368425190,14020,14020,14020,14020,0
20230811,165800,15368425190,14020,14020,14020,14020,0
20230811,165700,15368425190,14020,14020,14020,14020,0
20230811,165600,15368425190,14020,14020,14020,14020,0
20230811,165500,15368425190,14020,14020,14020,14020,0
20230811,165400,15368425190,14020,14020,14020,14020,0
20230811,165300,15368425190,14020,14020,14020,14020,0
20230811,165200,15368425190,14020,14020,14020,14020,0
20230811,165100,15368425190,14020,14020,14020,14020,0
20230811,165000,15368425190,14020,14020,14020,14020,0
20230811,164900,15368425190,14020,14020,14020,14020,0
20230811,164800,15368425190,14020,14020,14020,14020,0
20230811,164700,15368425190,14020,14020,14020,14020,0
20230811,164600,15368425190,14020,14020,14020,14020,0
20230811,164500,15368425190,14020,14020,14020,14020,0
20230811,164400,15368425190,14020,14020,14020,14020,0
20230811,164300,15368425190,14020,14020,14020,14020,0
20230811,164200,15368425190,14020,14020,14020,14020,0
20230811,164100,15368425190,14020,14020,14020,14020,0
20230811,164000,15368425190,14020,14020,14020,14020,0
20230811,163900,15368425190,14020,14020,14020,14020,38151
20230811,163800,15368425190,14020,14020,14020,14020,0
20230811,163700,15368425190,14020,14020,14020,14020,0
20230811,163600,15368425190,14020,14020,14020,14020,0
20230811,163500,15368425190,14020,14020,14020,14020,0
20230811,163400,15368425190,14020,14020,14020,14020,0
20230811,163300,15368425190,14020,14020,14020,14020,0
20230811,163200,15368425190,14020,14020,14020,14020,0
20230811,163100,15368425190,14020,14020,14020,14020,0
20230811,163000,15368425190,14020,14020,14020,14020,0
20230811,162900,15368425190,14020,14020,14020,14020,0
20230811,162800,15368425190,14020,14020,14020,14020,0
20230811,162700,15368425190,14020,14020,14020,14020,0
20230811,162600,15368425190,14020,14020,14020,14020,0
20230811,162500,15368425190,14020,14020,14020,14020,0
20230811,162400,15368425190,14020,14020,14020,14020,0
20230811,162300,15368425190,14020,14020,14020,14020,0
20230811,162200,15368425190,14020,14020,14020,14020,0
20230811,162100,15368425190,14020,14020,14020,14020,0
20230811,162000,15368425190,14020,14020,14020,14020,0
20230811,161900,15368425190,14020,14020,14020,14020,0
20230811,161800,15368425190,14020,14020,14020,14020,0
20230811,161700,15368425190,14020,14020,14020,14020,0
20230811,161600,15368425190,14020,14020,14020,14020,0
20230811,161500,15368425190,14020,14020,14020,14020,0
20230811,161400,15368425190,14020,14020,14020,14020,0
20230811,161300,15368425190,14020,14020,14020,14020,0
20230811,161200,15368425190,14020,14020,14020,14020,0
20230811,161100,15368425190,14020,14020,14020,14020,0
20230811,161000,15368425190,14020,14020,14020,14020,0
20230811,160900,15368425190,14020,14020,14020,14020,38151
20230811,160800,15368425190,14020,14020,14020,14020,0
20230811,160700,15368425190,14020,14020,14020,14020,0
20230811,160600,15368425190,14020,14020,14020,14020,0
20230811,160500,15368425190,14020,14020,14020,14020,0
20230811,160400,15368425190,14020,14020,14020,14020,0
20230811,160300,15368425190,14020,14020,14020,14020,0
20230811,160200,15368425190,14020,14020,14020,14020,0
20230811,160100,15368425190,14020,14020,14020,14020,0
20230811,160000,15368425190,14020,14020,14020,14020,0
20230811,155900,15368425190,14020,14020,14020,14020,0
20230811,155800,15368425190,14020,14020,14020,14020,0
20230811,155700,15368425190,14020,14020,14020,14020,0
20230811,155600,15368425190,14020,14020,14020,14020,0
20230811,155500,15368425190,14020,14020,14020,14020,0
20230811,155400,15368425190,14020,14020,14020,14020,0
20230811,155300,15368425190,14020,14020,14020,14020,0
20230811,155200,15368425190,14020,14020,14020,14020,0
20230811,155100,15368425190,14020,14020,14020,14020,0
20230811,155000,15368425190,14020,14020,14020,14020,0
20230811,154900,15368425190,14020,14020,14020,14020,0
20230811,154800,15368425190,14020,14020,14020,14020,0
20230811,154700,15368425190,14020,14020,14020,14020,0
20230811,154600,15368425190,14020,14020,14020,14020,0
20230811,154500,15368425190,14020,14020,14020,14020,0
20230811,154400,15368425190,14020,14020,14020,14020,0
20230811,154300,15368425190,14020,14020,14020,14020,0
20230811,154200,15368425190,14020,14020,14020,14020,0
20230811,154100,15368425190,14020,14020,14020,14020,0
20230811,154000,15368425190,14020,14020,14020,14020,0
20230811,153900,15368425190,14020,14020,14020,14020,38151
20230811,153800,15368425190,14020,14020,14020,14020,0
20230811,153700,15368425190,14020,14020,14020,14020,0
20230811,153600,15368425190,14020,14020,14020,14020,0
20230811,153500,15368425190,14020,14020,14020,14020,0
20230811,153400,15368425190,14020,14020,14020,14020,0
20230811,153300,15368425190,14020,14020,14020,14020,0
20230811,153200,15368425190,14020,14020,14020,14020,0
20230811,153100,15368425190,14020,14020,14020,14020,0
20230811,153000,15368425190,14020,14020,14020,14020,38151
20230811,152900,14833548170,14030,14030,14030,14030,0
20230811,152800,14833548170,14030,14030,14030,14030,0
20230811,152700,14833548170,14030,14030,14030,14030,0
20230811,152600,14833548170,14030,14030,14030,14030,0
20230811,152500,14833548170,14030,14030,14030,14030,0
20230811,152400,14833548170,14030,14030,14030,14030,0
20230811,152300,14833548170,14030,14030,14030,14030,0
20230811,152200,14833548170,14030,14030,14030,14030,0
20230811,152100,14833548170,14030,14030,14030,14030,0
20230811,152000,14833548170,14030,14030,14030,14030,0
20230811,151900,14833548170,14030,14030,14040,14030,3968
20230811,151800,14777871880,14040,14030,14040,14030,1699
20230811,151700,14754024460,14040,14040,14040,14030,1911
20230811,151600,14727203110,14030,14040,14040,14030,159
20230811,151500,14724971220,14040,14030,14040,14030,1884
20230811,151400,14698534910,14040,14050,14060,14030,2453
20230811,151300,14664097670,14050,14030,14070,14020,10616
20230811,151200,14515053020,14020,14030,14030,14020,1781
20230811,151100,14490082210,14020,14020,14030,14020,2111
20230811,151000,14460472880,14030,14020,14030,14020,647
20230811,150900,14451397950,14020,14020,14030,14020,2604
20230811,150800,14414888930,14030,14040,14050,14020,16309
20230811,150700,14186012350,14040,14050,14050,14040,230
20230811,150600,14182781460,14050,14070,14070,14040,7596
20230811,150500,14076022060,14070,14060,14070,14060,934
20230811,150400,14062883430,14060,14060,14070,14060,1584
20230811,150300,14040607810,14060,14070,14070,14060,1616
20230811,150200,14017875150,14070,14050,14070,14040,13694
20230811,150100,13825457620,14050,14050,14050,14040,1701
20230811,150000,13801568960,14040,14040,14050,14040,2274
20230811,145900,13769639410,14040,14040,14050,14040,2732
20230811,145800,13731266020,14040,14040,14050,14040,1378
20230811,145700,13711907260,14040,14040,14050,14040,2045
20230811,145600,13683195210,14050,14040,14050,14040,719
20230811,145500,13673096840,14040,14040,14050,14040,762
20230811,145400,13662395700,14040,14050,14050,14040,758
20230811,145300,13651748390,14040,14050,14050,14040,1112
20230811,145200,13636134970,14050,14040,14050,14040,509
20230811,145100,13628986030,14050,14040,14050,14040,1558
20230811,145000,13607106620,14040,14040,14050,14040,2606
20230811,144900,13570517090,14040,14050,14050,14040,5875
20230811,144800,13487987200,14050,14050,14060,14050,583
20230811,144700,13479792520,14050,14050,14060,14050,1672
20230811,144600,13456296700,14050,14050,14060,14050,396
20230811,144500,13450731530,14050,14050,14060,14050,1162
20230811,144400,13434405030,14050,14050,14060,14050,599
20230811,144300,13425987300,14050,14060,14060,14050,494
20230811,144200,13419046100,14050,14050,14060,14050,132
20230811,144100,13417191240,14060,14060,14060,14050,650
20230811,144000,13408054790,14050,14060,14060,14050,303
20230811,143900,13403797100,14060,14050,14060,14050,348
20230811,143800,13398906140,14060,14050,14060,14050,358
20230811,143700,13393875890,14060,14040,14060,14040,4750
20230811,143600,13327166880,14040,14030,14040,14030,4972
20230811,143500,13257363260,14030,14040,14040,14030,3141
20230811,143400,13213273060,14040,14030,14040,14030,637
20230811,143300,13204335660,14040,14030,14040,14030,336
20230811,143200,13199621210,14030,14030,14040,14030,2940
20230811,143100,13158367600,14040,14040,14040,14030,1680
20230811,143000,13134795570,14040,14040,14050,14030,3306
20230811,142900,13088382460,14040,14050,14050,14040,6091
20230811,142800,13002858970,14050,14050,14060,14050,5749
20230811,142700,12922085110,14060,14060,14070,14050,3616
20230811,142600,12871245080,14060,14080,14080,14060,6232
20230811,142500,12783577840,14080,14070,14080,14070,374
20230811,142400,12778315230,14070,14080,14080,14070,479
20230811,142300,12771575220,14080,14080,14080,14070,513
20230811,142200,12764355390,14070,14070,14080,14070,2248
20230811,142100,12732725550,14070,14080,14080,14070,161
20230811,142000,12730459840,14080,14080,14080,14070,1034
20230811,141900,12715903490,14080,14080,14080,14070,231
20230811,141800,12712653060,14080,14070,14080,14070,311
20230811,141700,12708274780,14070,14060,14080,14060,3796
20230811,141600,12654867380,14060,14060,14070,14060,239
20230811,141500,12651506330,14060,14060,14070,14060,942
20230811,141400,12638261800,14060,14060,14070,14050,2077
20230811,141300,12609060700,14060,14060,14070,14060,747
20230811,141200,12598557310,14060,14060,14060,14050,1203
20230811,141100,12581644020,14060,14060,14060,14050,2399
20230811,141000,12547915980,14060,14060,14060,14050,2700
20230811,140900,12509965890,14060,14050,14060,14050,4115
20230811,140800,12452129060,14050,14060,14060,14050,1074
20230811,140700,12437037320,14050,14070,14070,14050,4401
20230811,140600,12375159230,14060,14060,14070,14060,1073
20230811,140500,12360070030,14070,14070,14070,14060,2690
20230811,140400,12322232000,14070,14060,14070,14060,319
20230811,140300,12317745500,14070,14080,14080,14060,3627
20230811,140200,12266714090,14070,14080,14080,14070,5804
20230811,140100,12185006060,14090,14080,14090,14080,3269
20230811,140000,12138959300,14080,14080,14090,14080,2097
20230811,135900,12109432570,14090,14090,14090,14080,2579
20230811,135800,12073095510,14080,14090,14090,14080,1785
20230811,135700,12047947390,14090,14090,14090,14080,665
20230811,135600,12038579340,14080,14080,14090,14080,587
20230811,135500,12030311840,14080,14080,14090,14080,796
20230811,135400,12019102250,14090,14080,14090,14080,926
20230811,135300,12006062890,14080,14090,14090,14080,508
20230811,135200,11998908550,14090,14090,14090,14080,289
20230811,135100,11994837880,14080,14090,14090,14080,253
20230811,135000,11991274990,14080,14080,14090,14080,1860
20230811,134900,11965082640,14090,14080,14090,14080,535
20230811,134800,11957546790,14080,14100,14100,14080,4908
20230811,134700,11888395430,14100,14100,14100,14090,227
20230811,134600,11885195200,14090,14100,14100,14090,847
20230811,134500,11873253930,14100,14090,14100,14090,940
20230811,134400,11860002940,14100,14100,14100,14090,2020
20230811,134300,11831534910,14090,14100,14100,14090,679
20230811,134200,11821963780,14100,14110,14110,14090,1049
20230811,134100,11807171310,14110,14110,14110,14100,293
20230811,134000,11803038330,14110,14100,14110,14090,1418
20230811,133900,11783043160,14100,14100,14110,14090,3459
20230811,133800,11734270820,14110,14110,14120,14100,8127
20230811,133700,11619644690,14110,14110,14130,14110,5834
20230811,133600,11537308050,14120,14120,14130,14110,3522
20230811,133500,11487585800,14120,14120,14130,14120,4409
20230811,133400,11425326750,14130,14130,14140,14120,1558
20230811,133300,11403311280,14140,14120,14140,14120,1366
20230811,133200,11384009780,14120,14120,14130,14120,474
20230811,133100,11377314540,14130,14120,14130,14110,3404
20230811,133000,11329226490,14110,14120,14120,14110,871
20230811,132900,11316929300,14110,14120,14120,14110,4383
20230811,132800,11255042850,14120,14120,14120,14110,476
20230811,132700,11248323630,14120,14110,14120,14110,1417
20230811,132600,11228317680,14120,14110,14120,14110,1150
20230811,132500,11212090420,14110,14120,14120,14110,885
20230811,132400,11199599260,14120,14120,14120,14110,267
20230811,132300,11195830600,14120,14110,14120,14110,1055
20230811,132200,11180940070,14110,14120,14120,14110,452
20230811,132100,11174559440,14120,14120,14120,14110,1777
20230811,132000,11149469520,14110,14130,14130,14110,6250
20230811,131900,11061203600,14120,14130,14140,14120,2304
20230811,131800,11028647580,14140,14140,14140,14130,345
20230811,131700,11023770080,14140,14140,14150,14130,756
20230811,131600,11013081710,14140,14160,14160,14140,4093
20230811,131500,10955194640,14150,14130,14160,14130,3411
20230811,131400,10906959380,14140,14130,14140,14130,703
20230811,131300,10897024260,14140,14140,14140,14130,448
20230811,131200,10890692230,14130,14130,14140,14130,362
20230811,131100,10885575870,14140,14140,14140,14130,494
20230811,131000,10878591970,14140,14140,14140,14130,464
20230811,130900,10872033630,14140,14140,14140,14130,394
20230811,130800,10866465600,14130,14140,14140,14120,1271
20230811,130700,10848504990,14130,14110,14140,14110,6762
20230811,130600,10752994340,14120,14120,14120,14110,1234
20230811,130500,10735580020,14110,14110,14120,14110,201
20230811,130400,10732743200,14120,14110,14120,14110,123
20230811,130300,10731007520,14120,14120,14130,14110,1579
20230811,130200,10708713260,14120,14130,14130,14120,948
20230811,130100,10695321390,14120,14140,14140,14120,4401
20230811,130000,10633151450,14130,14140,14140,14130,1019
20230811,125900,10618751000,14130,14130,14140,14130,124
20230811,125800,10616997810,14140,14150,14150,14130,5076
20230811,125700,10545219540,14140,14150,14150,14140,544
20230811,125600,10537524820,14150,14150,14160,14140,1738
20230811,125500,10512932280,14160,14150,14160,14150,1696
20230811,125400,10488931280,14150,14160,14170,14150,7907
20230811,125300,10376975450,14170,14170,14170,14160,1021
20230811,125200,10362517420,14170,14170,14170,14160,794
20230811,125100,10351267420,14160,14170,14170,14160,689
20230811,125000,10341506670,14170,14170,14170,14160,309
20230811,124900,10337129010,14170,14170,14170,14160,490
20230811,124800,10330187940,14170,14160,14170,14160,371
20230811,124700,10324932170,14160,14170,14170,14160,408
20230811,124600,10319151670,14170,14170,14170,14160,1600
20230811,124500,10296489240,14170,14170,14170,14160,317
20230811,124400,10291998180,14160,14160,14170,14160,1937
20230811,124300,10264553210,14170,14160,14170,14160,1181
20230811,124200,10247819890,14170,14170,14170,14160,527
20230811,124100,10240355880,14170,14170,14170,14160,469
20230811,124000,10233712540,14170,14170,14170,14160,113
20230811,123900,10232111390,14160,14170,14170,14160,371
20230811,123800,10226855880,14170,14170,14170,14160,1572
20230811,123700,10204582720,14160,14170,14180,14160,4128
20230811,123600,10146088570,14180,14180,14180,14170,1570
20230811,123500,10123835390,14170,14180,14180,14170,226
20230811,123400,10120632540,14170,14180,14180,14170,403
20230811,123300,10114919690,14180,14180,14180,14170,373
20230811,123200,10109631450,14180,14170,14180,14170,355
20230811,123100,10104598990,14170,14180,14180,14170,284
20230811,123000,10100573370,14180,14170,14180,14170,395
20230811,122900,10094973460,14170,14180,14180,14170,1153
20230811,122800,10078633680,14180,14170,14180,14170,340
20230811,122700,10073814440,14170,14180,14180,14170,1773
20230811,122600,10048675060,14180,14170,14180,14170,415
20230811,122500,10042792140,14170,14170,14180,14170,597
20230811,122400,10034331010,14180,14170,14180,14170,708
20230811,122300,10024293090,14180,14170,14180,14170,265
20230811,122200,10020536210,14180,14160,14180,14160,365
20230811,122100,10015364730,14170,14170,14170,14160,1589
20230811,122000,9992850680,14170,14170,14170,14160,418
20230811,121900,9986928160,14170,14170,14170,14160,997
20230811,121800,9972801850,14160,14170,14180,14160,1174
20230811,121700,9956165280,14180,14170,14180,14170,203
20230811,121600,9953288330,14170,14170,14180,14160,533
20230811,121500,9945736750,14170,14170,14170,14160,4567
20230811,121400,9881023590,14170,14160,14170,14160,709
20230811,121300,9870977920,14170,14170,14170,14160,645
20230811,121200,9861843160,14160,14170,14170,14160,494
20230811,121100,9854847770,14170,14160,14170,14160,300
20230811,121000,9850598290,14160,14170,14170,14160,939
20230811,120900,9837300620,14160,14170,14170,14160,111
20230811,120800,9835728620,14160,14170,14170,14160,5005
20230811,120700,9764809060,14170,14160,14170,14160,1425
20230811,120600,9744620240,14160,14160,14170,14160,1453
20230811,120500,9724039710,14160,14170,14170,14160,237
20230811,120400,9720683050,14170,14170,14170,14160,1590
20230811,120300,9698167110,14170,14160,14170,14160,195
20230811,120200,9695405580,14170,14160,14170,14160,396
20230811,120100,9689796410,14160,14160,14170,14160,333
20230811,120000,9685080660,14160,14160,14170,14160,679
20230811,115900,9675464210,14170,14150,14170,14150,1673
20230811,115800,9651776420,14160,14160,14160,14150,215
20230811,115700,9648733970,14150,14120,14160,14120,6178
20230811,115600,9561391990,14130,14130,14130,14120,469
20230811,115500,9554766520,14130,14120,14130,14120,1840
20230811,115400,9528781650,14130,14130,14130,14120,247
20230811,115300,9525292350,14130,14130,14140,14130,5224
20230811,115200,9451473510,14140,14140,14140,14130,187
20230811,115100,9448829540,14130,14140,14140,14130,551
20230811,115000,9441043170,14140,14140,14140,14130,388
20230811,114900,9435558860,14130,14130,14140,14130,1491
20230811,114800,9414477320,14140,14140,14140,14130,446
20230811,114700,9408171600,14130,14140,14140,14130,579
20230811,114600,9399988950,14140,14140,14140,14130,188
20230811,114500,9397331990,14130,14130,14140,14130,419
20230811,114400,9391409280,14130,14140,14140,14130,312
20230811,114300,9386998550,14140,14140,14140,14130,202
20230811,114200,9384143860,14130,14130,14140,14120,1556
20230811,114100,9362159410,14130,14100,14130,14100,5251
20230811,114000,9288034420,14110,14110,14110,14100,284
20230811,113900,9284027330,14110,14120,14120,14100,1626
20230811,113800,9261087720,14120,14120,14130,14110,7435
20230811,113700,9156156360,14130,14130,14140,14120,2992
20230811,113600,9113879960,14130,14150,14150,14130,4699
20230811,113500,9047443650,14150,14150,14160,14140,4055
20230811,113400,8990067250,14160,14150,14160,14150,475
20230811,113300,8983344640,14160,14160,14160,14150,3945
20230811,113200,8927491180,14160,14150,14160,14150,2971
20230811,113100,8885438260,14160,14150,14160,14150,531
20230811,113000,8877924290,14150,14160,14160,14150,841
20230811,112900,8866018850,14150,14160,14160,14150,279
20230811,112800,8862069460,14150,14150,14160,14150,399
20230811,112700,8856422550,14150,14150,14160,14150,1699
20230811,112600,8832379030,14150,14160,14160,14150,1204
20230811,112500,8815334210,14150,14150,14160,14150,1358
20230811,112400,8796113520,14150,14160,14170,14150,4952
20230811,112300,8725988350,14160,14170,14180,14160,1894
20230811,112200,8699152340,14170,14170,14180,14170,6208
20230811,112100,8611171670,14180,14170,14180,14170,266
20230811,112000,8607399990,14180,14190,14190,14180,1085
20230811,111900,8592013470,14180,14180,14190,14180,444
20230811,111800,8585717190,14180,14180,14180,14170,1830
20230811,111700,8559768650,14170,14180,14190,14170,1961
20230811,111600,8531961760,14180,14180,14190,14170,1409
20230811,111500,8511981070,14170,14190,14190,14170,1680
20230811,111400,8488150860,14190,14190,14190,14180,1272
20230811,111300,8470108790,14180,14170,14190,14170,2915
20230811,111200,8428772580,14170,14170,14170,14160,988
20230811,111100,8414773040,14160,14170,14170,14160,463
20230811,111000,8408214190,14170,14180,14180,14170,742
20230811,110900,8397699900,14180,14160,14180,14160,2157
20230811,110800,8367138940,14170,14160,14170,14150,2171
20230811,110700,8336397540,14150,14160,14170,14150,2207
20230811,110600,8305145810,14160,14170,14170,14160,298
20230811,110500,8300925680,14170,14170,14170,14160,878
20230811,110400,8288486090,14160,14180,14180,14160,1195
20230811,110300,8271548390,14170,14170,14180,14170,1353
20230811,110200,8252370850,14170,14150,14170,14140,1761
20230811,110100,8227439680,14150,14140,14160,14130,6935
20230811,110000,8129370340,14140,14150,14150,14140,1976
20230811,105900,8101413350,14150,14140,14150,14140,1107
20230811,105800,8085759040,14150,14160,14160,14140,3722
20230811,105700,8033102740,14160,14150,14160,14150,1044
20230811,105600,8018327720,14160,14160,14160,14150,1467
20230811,105500,7997565620,14150,14170,14170,14150,1679
20230811,105400,7973787120,14160,14170,14180,14160,2301
20230811,105300,7941179220,14180,14180,14180,14170,1265
20230811,105200,7923250160,14180,14170,14180,14170,832
20230811,105100,7911456480,14180,14180,14180,14170,592
20230811,105000,7903063240,14170,14180,14180,14170,651
20230811,104900,7893832210,14200,14200,14200,14180,3461
20230811,104800,7844723920,14200,14190,14200,14190,987
20230811,104700,7830713800,14190,14170,14200,14160,7079
20230811,104600,7730393450,14170,14170,14180,14170,431
20230811,104500,7724283970,14170,14200,14200,14170,4253
20230811,104400,7663968760,14190,14180,14200,14180,799
20230811,104300,7652630840,14190,14190,14190,14180,1189
20230811,104200,7635761030,14170,14160,14230,14160,8388
20230811,104100,7516874680,14170,14170,14170,14160,2018
20230811,104000,7488290560,14160,14160,14170,14160,2488
20230811,103900,7453057500,14160,14160,14170,14140,4520
20230811,103800,7389088020,14160,14130,14170,14130,2756
20230811,103700,7350081690,14130,14180,14190,14130,16701
20230811,103600,7113785290,14190,14190,14190,14180,3616
20230811,103500,7062482420,14190,14220,14220,14180,5355
20230811,103400,6986440740,14220,14230,14240,14210,3952
20230811,103300,6930217480,14240,14250,14260,14240,8332
20230811,103200,6811521240,14260,14240,14260,14230,5125
20230811,103100,6738507330,14240,14260,14260,14240,2438
20230811,103000,6703778630,14260,14260,14270,14240,9710
20230811,102900,6565374290,14260,14270,14280,14260,1796
20230811,102800,6539760520,14260,14280,14290,14240,11478
20230811,102700,6376055420,14280,14300,14300,14280,2969
20230811,102600,6333622260,14300,14290,14320,14290,3294
20230811,102500,6286509830,14290,14300,14300,14290,4996
20230811,102400,6215096530,14300,14330,14340,14300,9159
20230811,102300,6084012550,14330,14330,14340,14320,5737
20230811,102200,6001833850,14330,14330,14340,14330,3217
20230811,102100,5955730900,14330,14340,14350,14330,3289
20230811,102000,5908577150,14340,14330,14340,14320,2189
20230811,101900,5877203010,14340,14340,14340,14320,4551
20230811,101800,5811980370,14340,14290,14340,14290,20576
20230811,101700,5517503990,14290,14270,14300,14270,6278
20230811,101600,5427791340,14250,14280,14290,14240,19965
20230811,101500,5143110400,14290,14280,14290,14270,2749
20230811,101400,5103855980,14280,14290,14300,14280,5547
20230811,101300,5024606440,14280,14310,14310,14280,5532
20230811,101200,4945506710,14310,14290,14360,14290,11012
20230811,101100,4787720610,14330,14260,14350,14250,44494
20230811,101000,4151965580,14250,14220,14260,14210,11318
20230811,100900,3990826570,14210,14170,14210,14170,29418
20230811,100800,3573219770,14170,14190,14190,14170,3141
20230811,100700,3528680630,14180,14180,14190,14180,3598
20230811,100600,3477652930,14180,14150,14180,14150,10223
20230811,100500,3332776070,14160,14180,14180,14150,1977
20230811,100400,3304772970,14170,14160,14180,14160,7599
20230811,100300,3197131620,14160,14150,14160,14120,6491
20230811,100200,3105286520,14140,14110,14150,14100,5605
20230811,100100,3026134530,14100,14110,14120,14100,247
20230811,100000,3022650460,14110,14090,14120,14090,5874
20230811,095900,2939761840,14110,14090,14110,14090,3456
20230811,095800,2891038970,14090,14090,14100,14080,1995
20230811,095700,2862923250,14100,14090,14100,14080,1173
20230811,095600,2846389720,14090,14080,14090,14080,1843
20230811,095500,2820423790,14080,14100,14100,14080,782
20230811,095400,2809405050,14090,14080,14100,14080,1430
20230811,095300,2789251300,14080,14090,14090,14080,1099
20230811,095200,2773775160,14080,14090,14090,14080,1990
20230811,095100,2745739270,14100,14090,14100,14090,6071
20230811,095000,2660188920,14090,14110,14110,14090,2039
20230811,094900,2631429960,14110,14110,14120,14110,372
20230811,094800,2626180990,14110,14120,14120,14110,1289
20230811,094700,2607991380,14120,14100,14120,14100,2944
20230811,094600,2566424650,14120,14080,14120,14070,2571
20230811,094500,2530181070,14080,14060,14080,14050,3100
20230811,094400,2486565010,14060,14060,14070,14050,1247
20230811,094300,2469032480,14060,14060,14070,14060,482
20230811,094200,2462255160,14070,14060,14070,14050,1900
20230811,094100,2435544280,14050,14060,14070,14050,1539
20230811,094000,2413896640,14060,14060,14060,14050,800
20230811,093900,2402649480,14060,14060,14070,14050,1895
20230811,093800,2376009910,14070,14080,14080,14060,4219
20230811,093700,2316657750,14080,14070,14080,14070,908
20230811,093600,2303880500,14070,14080,14080,14070,1740
20230811,093500,2279391730,14080,14080,14090,14070,2528
20230811,093400,2243805410,14090,14080,14090,14070,1627
20230811,093300,2220895140,14080,14070,14080,14070,1858
20230811,093200,2194744970,14090,14070,14100,14060,4660
20230811,093100,2129144250,14070,14070,14070,14060,440
20230811,093000,2122954120,14070,14040,14080,14040,2687
20230811,092900,2085146290,14050,14070,14090,14040,3867
20230811,092800,2030750240,14060,14040,14070,14040,1998
20230811,092700,2002679690,14050,14030,14060,14030,1970
20230811,092600,1975010570,14040,14090,14090,14030,10620
20230811,092500,1825729530,14090,14090,14090,14080,2315
20230811,092400,1793123000,14090,14100,14110,14070,5723
20230811,092300,1712504820,14110,14100,14110,14090,1705
20230811,092200,1688473020,14100,14120,14120,14090,3356
20230811,092100,1641134450,14130,14120,14130,14120,1362
20230811,092000,1621901000,14120,14130,14180,14100,10863
20230811,091900,1468239200,14180,14180,14180,14130,7627
20230811,091800,1360139800,14180,14180,14200,14180,8161
20230811,091700,1244357030,14180,14170,14190,14160,3545
20230811,091600,1194076020,14170,14140,14190,14140,10127
20230811,091500,1050640610,14140,14100,14140,14100,6412
20230811,091400,960109410,14100,14100,14120,14090,4314
20230811,091300,899269080,14090,14100,14100,14070,2417
20230811,091200,865212060,14110,14100,14110,14080,5462
20230811,091100,788229220,14110,14080,14110,14070,2893
20230811,091000,747444360,14080,14070,14080,14060,2914
20230811,090900,706445080,14060,14050,14060,14040,3347
20230811,090800,659416160,14050,14070,14070,14040,2766
20230811,090700,620549140,14070,14090,14100,14070,3853
20230811,090600,566281810,14100,14100,14120,14090,3543
20230811,090500,516326990,14090,14100,14120,14080,4110
20230811,090400,458383060,14080,14060,14100,14030,6886
20230811,090300,361600690,14060,14080,14100,14050,5849
20230811,090200,279245600,14090,14060,14090,14060,2616
20230811,090100,242422090,14060,14020,14080,14000,6154
20230811,090000,156013250,14010,14100,14100,14000,11034