KissMeData/089600/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,194500,622918970,19180,19180,19180,19180,234
20230811,194400,622918970,19180,19180,19180,19180,0
20230811,194300,622918970,19180,19180,19180,19180,0
20230811,194200,622918970,19180,19180,19180,19180,0
20230811,194100,622918970,19180,19180,19180,19180,0
20230811,194000,622918970,19180,19180,19180,19180,0
20230811,193900,622918970,19180,19180,19180,19180,0
20230811,193800,622918970,19180,19180,19180,19180,0
20230811,193700,622918970,19180,19180,19180,19180,0
20230811,193600,622918970,19180,19180,19180,19180,0
20230811,193500,622918970,19180,19180,19180,19180,0
20230811,193400,622918970,19180,19180,19180,19180,0
20230811,193300,622918970,19180,19180,19180,19180,0
20230811,193200,622918970,19180,19180,19180,19180,0
20230811,193100,622918970,19180,19180,19180,19180,0
20230811,193000,622918970,19180,19180,19180,19180,0
20230811,192900,622918970,19180,19180,19180,19180,0
20230811,192800,622918970,19180,19180,19180,19180,0
20230811,192700,622918970,19180,19180,19180,19180,0
20230811,192600,622918970,19180,19180,19180,19180,0
20230811,192500,622918970,19180,19180,19180,19180,0
20230811,192400,622918970,19180,19180,19180,19180,0
20230811,192300,622918970,19180,19180,19180,19180,0
20230811,192200,622918970,19180,19180,19180,19180,0
20230811,192100,622918970,19180,19180,19180,19180,0
20230811,192000,622918970,19180,19180,19180,19180,0
20230811,191900,622918970,19180,19180,19180,19180,0
20230811,191800,622918970,19180,19180,19180,19180,0
20230811,191700,622918970,19180,19180,19180,19180,0
20230811,191600,622918970,19180,19180,19180,19180,0
20230811,191500,622918970,19180,19180,19180,19180,234
20230811,191400,622918970,19180,19180,19180,19180,0
20230811,191300,622918970,19180,19180,19180,19180,0
20230811,191200,622918970,19180,19180,19180,19180,0
20230811,191100,622918970,19180,19180,19180,19180,0
20230811,191000,622918970,19180,19180,19180,19180,0
20230811,190900,622918970,19180,19180,19180,19180,0
20230811,190800,622918970,19180,19180,19180,19180,0
20230811,190700,622918970,19180,19180,19180,19180,0
20230811,190600,622918970,19180,19180,19180,19180,0
20230811,190500,622918970,19180,19180,19180,19180,0
20230811,190400,622918970,19180,19180,19180,19180,0
20230811,190300,622918970,19180,19180,19180,19180,0
20230811,190200,622918970,19180,19180,19180,19180,0
20230811,190100,622918970,19180,19180,19180,19180,0
20230811,190000,622918970,19180,19180,19180,19180,0
20230811,185900,622918970,19180,19180,19180,19180,0
20230811,185800,622918970,19180,19180,19180,19180,0
20230811,185700,622918970,19180,19180,19180,19180,0
20230811,185600,622918970,19180,19180,19180,19180,0
20230811,185500,622918970,19180,19180,19180,19180,0
20230811,185400,622918970,19180,19180,19180,19180,0
20230811,185300,622918970,19180,19180,19180,19180,0
20230811,185200,622918970,19180,19180,19180,19180,0
20230811,185100,622918970,19180,19180,19180,19180,0
20230811,185000,622918970,19180,19180,19180,19180,0
20230811,184900,622918970,19180,19180,19180,19180,0
20230811,184800,622918970,19180,19180,19180,19180,0
20230811,184700,622918970,19180,19180,19180,19180,0
20230811,184600,622918970,19180,19180,19180,19180,0
20230811,184500,622918970,19180,19180,19180,19180,234
20230811,184400,622918970,19180,19180,19180,19180,0
20230811,184300,622918970,19180,19180,19180,19180,0
20230811,184200,622918970,19180,19180,19180,19180,0
20230811,184100,622918970,19180,19180,19180,19180,0
20230811,184000,622918970,19180,19180,19180,19180,0
20230811,183900,622918970,19180,19180,19180,19180,0
20230811,183800,622918970,19180,19180,19180,19180,0
20230811,183700,622918970,19180,19180,19180,19180,0
20230811,183600,622918970,19180,19180,19180,19180,0
20230811,183500,622918970,19180,19180,19180,19180,0
20230811,183400,622918970,19180,19180,19180,19180,0
20230811,183300,622918970,19180,19180,19180,19180,0
20230811,183200,622918970,19180,19180,19180,19180,0
20230811,183100,622918970,19180,19180,19180,19180,0
20230811,183000,622918970,19180,19180,19180,19180,0
20230811,182900,622918970,19180,19180,19180,19180,0
20230811,182800,622918970,19180,19180,19180,19180,0
20230811,182700,622918970,19180,19180,19180,19180,0
20230811,182600,622918970,19180,19180,19180,19180,0
20230811,182500,622918970,19180,19180,19180,19180,0
20230811,182400,622918970,19180,19180,19180,19180,0
20230811,182300,622918970,19180,19180,19180,19180,0
20230811,182200,622918970,19180,19180,19180,19180,0
20230811,182100,622918970,19180,19180,19180,19180,0
20230811,182000,622918970,19180,19180,19180,19180,0
20230811,181900,622918970,19180,19180,19180,19180,0
20230811,181800,622918970,19180,19180,19180,19180,0
20230811,181700,622918970,19180,19180,19180,19180,0
20230811,181600,622918970,19180,19180,19180,19180,0
20230811,181500,622918970,19180,19180,19180,19180,234
20230811,181400,622918970,19180,19180,19180,19180,0
20230811,181300,622918970,19180,19180,19180,19180,0
20230811,181200,622918970,19180,19180,19180,19180,0
20230811,181100,622918970,19180,19180,19180,19180,0
20230811,181000,622918970,19180,19180,19180,19180,0
20230811,180900,622918970,19180,19180,19180,19180,0
20230811,180800,622918970,19180,19180,19180,19180,0
20230811,180700,622918970,19180,19180,19180,19180,0
20230811,180600,622918970,19180,19180,19180,19180,0
20230811,180500,622918970,19180,19180,19180,19180,0
20230811,180400,622918970,19180,19180,19180,19180,0
20230811,180300,622918970,19180,19180,19180,19180,0
20230811,180200,622918970,19180,19180,19180,19180,0
20230811,180100,622918970,19180,19180,19180,19180,0
20230811,180000,622918970,19180,19180,19180,19180,0
20230811,175900,622918970,19180,19180,19180,19180,0
20230811,175800,622918970,19180,19180,19180,19180,0
20230811,175700,622918970,19180,19180,19180,19180,0
20230811,175600,622918970,19180,19180,19180,19180,0
20230811,175500,622918970,19180,19180,19180,19180,0
20230811,175400,622918970,19180,19180,19180,19180,0
20230811,175300,622918970,19180,19180,19180,19180,0
20230811,175200,622918970,19180,19180,19180,19180,0
20230811,175100,622918970,19180,19180,19180,19180,0
20230811,175000,622918970,19180,19180,19180,19180,0
20230811,174900,622918970,19180,19180,19180,19180,0
20230811,174800,622918970,19180,19180,19180,19180,0
20230811,174700,622918970,19180,19180,19180,19180,0
20230811,174600,622918970,19180,19180,19180,19180,0
20230811,174500,622918970,19180,19180,19180,19180,234
20230811,174400,622918970,19180,19180,19180,19180,0
20230811,174300,622918970,19180,19180,19180,19180,0
20230811,174200,622918970,19180,19180,19180,19180,0
20230811,174100,622918970,19180,19180,19180,19180,0
20230811,174000,622918970,19180,19180,19180,19180,0
20230811,173900,622918970,19180,19180,19180,19180,0
20230811,173800,622918970,19180,19180,19180,19180,0
20230811,173700,622918970,19180,19180,19180,19180,0
20230811,173600,622918970,19180,19180,19180,19180,0
20230811,173500,622918970,19180,19180,19180,19180,0
20230811,173400,622918970,19180,19180,19180,19180,0
20230811,173300,622918970,19180,19180,19180,19180,0
20230811,173200,622918970,19180,19180,19180,19180,0
20230811,173100,622918970,19180,19180,19180,19180,0
20230811,173000,622918970,19180,19180,19180,19180,0
20230811,172900,622918970,19180,19180,19180,19180,0
20230811,172800,622918970,19180,19180,19180,19180,0
20230811,172700,622918970,19180,19180,19180,19180,0
20230811,172600,622918970,19180,19180,19180,19180,0
20230811,172500,622918970,19180,19180,19180,19180,0
20230811,172400,622918970,19180,19180,19180,19180,0
20230811,172300,622918970,19180,19180,19180,19180,0
20230811,172200,622918970,19180,19180,19180,19180,0
20230811,172100,622918970,19180,19180,19180,19180,0
20230811,172000,622918970,19180,19180,19180,19180,0
20230811,171900,622918970,19180,19180,19180,19180,0
20230811,171800,622918970,19180,19180,19180,19180,0
20230811,171700,622918970,19180,19180,19180,19180,0
20230811,171600,622918970,19180,19180,19180,19180,0
20230811,171500,622918970,19180,19180,19180,19180,234
20230811,171400,622918970,19180,19180,19180,19180,0
20230811,171300,622918970,19180,19180,19180,19180,0
20230811,171200,622918970,19180,19180,19180,19180,0
20230811,171100,622918970,19180,19180,19180,19180,0
20230811,171000,622918970,19180,19180,19180,19180,0
20230811,170900,622918970,19180,19180,19180,19180,0
20230811,170800,622918970,19180,19180,19180,19180,0
20230811,170700,622918970,19180,19180,19180,19180,0
20230811,170600,622918970,19180,19180,19180,19180,0
20230811,170500,622918970,19180,19180,19180,19180,0
20230811,170400,622918970,19180,19180,19180,19180,0
20230811,170300,622918970,19180,19180,19180,19180,0
20230811,170200,622918970,19180,19180,19180,19180,0
20230811,170100,622918970,19180,19180,19180,19180,0
20230811,170000,622918970,19180,19180,19180,19180,0
20230811,165900,622918970,19180,19180,19180,19180,0
20230811,165800,622918970,19180,19180,19180,19180,0
20230811,165700,622918970,19180,19180,19180,19180,0
20230811,165600,622918970,19180,19180,19180,19180,0
20230811,165500,622918970,19180,19180,19180,19180,0
20230811,165400,622918970,19180,19180,19180,19180,0
20230811,165300,622918970,19180,19180,19180,19180,0
20230811,165200,622918970,19180,19180,19180,19180,0
20230811,165100,622918970,19180,19180,19180,19180,0
20230811,165000,622918970,19180,19180,19180,19180,0
20230811,164900,622918970,19180,19180,19180,19180,0
20230811,164800,622918970,19180,19180,19180,19180,0
20230811,164700,622918970,19180,19180,19180,19180,0
20230811,164600,622918970,19180,19180,19180,19180,0
20230811,164500,622918970,19180,19180,19180,19180,234
20230811,164400,622918970,19180,19180,19180,19180,0
20230811,164300,622918970,19180,19180,19180,19180,0
20230811,164200,622918970,19180,19180,19180,19180,0
20230811,164100,622918970,19180,19180,19180,19180,0
20230811,164000,622918970,19180,19180,19180,19180,0
20230811,163900,622918970,19180,19180,19180,19180,0
20230811,163800,622918970,19180,19180,19180,19180,0
20230811,163700,622918970,19180,19180,19180,19180,0
20230811,163600,622918970,19180,19180,19180,19180,0
20230811,163500,622918970,19180,19180,19180,19180,0
20230811,163400,622918970,19180,19180,19180,19180,0
20230811,163300,622918970,19180,19180,19180,19180,0
20230811,163200,622918970,19180,19180,19180,19180,0
20230811,163100,622918970,19180,19180,19180,19180,0
20230811,163000,622918970,19180,19180,19180,19180,0
20230811,162900,622918970,19180,19180,19180,19180,0
20230811,162800,622918970,19180,19180,19180,19180,0
20230811,162700,622918970,19180,19180,19180,19180,0
20230811,162600,622918970,19180,19180,19180,19180,0
20230811,162500,622918970,19180,19180,19180,19180,0
20230811,162400,622918970,19180,19180,19180,19180,0
20230811,162300,622918970,19180,19180,19180,19180,0
20230811,162200,622918970,19180,19180,19180,19180,0
20230811,162100,622918970,19180,19180,19180,19180,0
20230811,162000,622918970,19180,19180,19180,19180,0
20230811,161900,622918970,19180,19180,19180,19180,0
20230811,161800,622918970,19180,19180,19180,19180,0
20230811,161700,622918970,19180,19180,19180,19180,0
20230811,161600,622918970,19180,19180,19180,19180,0
20230811,161500,622918970,19180,19180,19180,19180,234
20230811,161400,622918970,19180,19180,19180,19180,0
20230811,161300,622918970,19180,19180,19180,19180,0
20230811,161200,622918970,19180,19180,19180,19180,0
20230811,161100,622918970,19180,19180,19180,19180,0
20230811,161000,622918970,19180,19180,19180,19180,0
20230811,160900,622918970,19180,19180,19180,19180,0
20230811,160800,622918970,19180,19180,19180,19180,0
20230811,160700,622918970,19180,19180,19180,19180,0
20230811,160600,622918970,19180,19180,19180,19180,0
20230811,160500,622918970,19180,19180,19180,19180,0
20230811,160400,622918970,19180,19180,19180,19180,0
20230811,160300,622918970,19180,19180,19180,19180,0
20230811,160200,622918970,19180,19180,19180,19180,0
20230811,160100,622918970,19180,19180,19180,19180,0
20230811,160000,622918970,19180,19180,19180,19180,0
20230811,155900,622918970,19180,19180,19180,19180,0
20230811,155800,622918970,19180,19180,19180,19180,0
20230811,155700,622918970,19180,19180,19180,19180,0
20230811,155600,622918970,19180,19180,19180,19180,0
20230811,155500,622918970,19180,19180,19180,19180,0
20230811,155400,622918970,19180,19180,19180,19180,0
20230811,155300,622918970,19180,19180,19180,19180,0
20230811,155200,622918970,19180,19180,19180,19180,0
20230811,155100,622918970,19180,19180,19180,19180,0
20230811,155000,622918970,19180,19180,19180,19180,0
20230811,154900,622918970,19180,19180,19180,19180,0
20230811,154800,622918970,19180,19180,19180,19180,0
20230811,154700,622918970,19180,19180,19180,19180,0
20230811,154600,622918970,19180,19180,19180,19180,0
20230811,154500,622918970,19180,19180,19180,19180,234
20230811,154400,622918970,19180,19180,19180,19180,0
20230811,154300,622918970,19180,19180,19180,19180,0
20230811,154200,622918970,19180,19180,19180,19180,0
20230811,154100,622918970,19180,19180,19180,19180,0
20230811,154000,622918970,19180,19180,19180,19180,0
20230811,153900,622918970,19180,19180,19180,19180,0
20230811,153800,622918970,19180,19180,19180,19180,0
20230811,153700,622918970,19180,19180,19180,19180,0
20230811,153600,622918970,19180,19180,19180,19180,0
20230811,153500,622918970,19180,19180,19180,19180,0
20230811,153400,622918970,19180,19180,19180,19180,0
20230811,153300,622918970,19180,19180,19180,19180,0
20230811,153200,622918970,19180,19180,19180,19180,0
20230811,153100,622918970,19180,19180,19180,19180,0
20230811,153000,622918970,19180,19180,19180,19180,234
20230811,152900,618430850,19190,19190,19190,19190,0
20230811,152800,618430850,19190,19190,19190,19190,0
20230811,152700,618430850,19190,19190,19190,19190,0
20230811,152600,618430850,19190,19190,19190,19190,0
20230811,152500,618430850,19190,19190,19190,19190,0
20230811,152400,618430850,19190,19190,19190,19190,0
20230811,152300,618430850,19190,19190,19190,19190,0
20230811,152200,618430850,19190,19190,19190,19190,0
20230811,152100,618430850,19190,19190,19190,19190,0
20230811,152000,618430850,19190,19190,19190,19190,0
20230811,151900,618430850,19190,19140,19190,19090,469
20230811,151800,609454130,19050,19060,19060,19050,607
20230811,151700,597886160,19060,19060,19060,19060,9
20230811,151600,597714620,19060,19060,19060,19060,3
20230811,151500,597657440,19060,19090,19090,19060,527
20230811,151400,587605610,19100,19110,19110,19100,200
20230811,151300,583784610,19060,19120,19120,19060,3314
20230811,151200,520580780,19100,19100,19100,19100,0
20230811,151100,520580780,19100,19100,19100,19090,267
20230811,151000,515481140,19100,19130,19130,19100,2979
20230811,150900,458545060,19140,19140,19140,19140,16
20230811,150800,458238820,19140,19140,19140,19130,28
20230811,150700,457702920,19140,19140,19140,19140,10
20230811,150600,457511520,19140,19140,19140,19140,20
20230811,150500,457128720,19130,19130,19130,19130,1
20230811,150400,457109590,19130,19130,19130,19120,101
20230811,150300,455177530,19130,19130,19130,19130,106
20230811,150200,453149750,19130,19130,19130,19130,7
20230811,150100,453015840,19130,19130,19130,19130,0
20230811,150000,453015840,19130,19130,19130,19130,7
20230811,145900,452881930,19130,19140,19140,19130,111
20230811,145800,450758490,19130,19130,19130,19130,0
20230811,145700,450758490,19130,19130,19130,19130,1
20230811,145600,450739360,19120,19110,19120,19110,31
20230811,145500,450146680,19110,19160,19160,19110,3838
20230811,145400,376708260,19160,19160,19160,19160,1
20230811,145300,376689100,19160,19160,19160,19160,6
20230811,145200,376574140,19160,19170,19170,19160,68
20230811,145100,375270590,19170,19180,19180,19170,356
20230811,145000,368444100,19190,19180,19190,19180,12
20230811,144900,368213830,19180,19180,19180,19180,6
20230811,144800,368098750,19180,19180,19180,19180,7
20230811,144700,367964490,19180,19180,19180,19180,0
20230811,144600,367964490,19180,19180,19180,19180,1
20230811,144500,367945310,19180,19180,19180,19180,6
20230811,144400,367830230,19180,19180,19180,19180,1
20230811,144300,367811050,19180,19180,19180,19180,7
20230811,144200,367676790,19170,19170,19170,19170,0
20230811,144100,367676790,19170,19170,19170,19170,75
20230811,144000,366239040,19160,19160,19160,19160,0
20230811,143900,366239040,19160,19160,19160,19160,0
20230811,143800,366239040,19160,19160,19160,19160,0
20230811,143700,366239040,19160,19170,19170,19160,265
20230811,143600,361161390,19180,19180,19180,19180,200
20230811,143500,357325390,19160,19170,19170,19160,75
20230811,143400,355887710,19170,19170,19170,19170,0
20230811,143300,355887710,19170,19170,19170,19170,6
20230811,143200,355772690,19170,19170,19170,19170,0
20230811,143100,355772690,19170,19170,19170,19170,6
20230811,143000,355657670,19170,19170,19170,19170,1
20230811,142900,355638500,19170,19170,19170,19170,7
20230811,142800,355504310,19170,19170,19170,19170,50
20230811,142700,354545810,19170,19170,19170,19170,1
20230811,142600,354526640,19170,19170,19170,19170,10
20230811,142500,354334940,19170,19170,19170,19170,12
20230811,142400,354104900,19170,19170,19170,19170,7
20230811,142300,353970710,19170,19170,19170,19170,9
20230811,142200,353798180,19170,19170,19170,19170,2
20230811,142100,353759840,19170,19170,19170,19170,2
20230811,142000,353721500,19180,19170,19180,19170,130
20230811,141900,351228230,19170,19170,19170,19170,1
20230811,141800,351209060,19170,19170,19170,19170,0
20230811,141700,351209060,19170,19160,19170,19160,448
20230811,141600,342622560,19160,19160,19160,19160,22
20230811,141500,342201040,19160,19160,19160,19160,7
20230811,141400,342066920,19170,19170,19170,19160,12
20230811,141300,341836890,19160,19170,19170,19160,152
20230811,141200,338923130,19170,19170,19170,19170,3
20230811,141100,338865620,19170,19170,19170,19170,0
20230811,141000,338865620,19170,19170,19170,19170,7
20230811,140900,338731430,19170,19180,19180,19170,32
20230811,140800,338117690,19180,19170,19180,19170,19
20230811,140700,337753350,19170,19170,19170,19170,0
20230811,140600,337753350,19170,19170,19170,19170,7
20230811,140500,337619160,19170,19170,19170,19170,2
20230811,140400,337580820,19170,19170,19170,19170,0
20230811,140300,337580820,19170,19170,19170,19170,3
20230811,140200,337523310,19170,19170,19170,19170,1
20230811,140100,337504140,19170,19170,19170,19170,36
20230811,140000,336814020,19160,19170,19170,19160,8
20230811,135900,336660730,19170,19170,19170,19170,11
20230811,135800,336449860,19170,19170,19170,19170,1
20230811,135700,336430690,19170,19160,19170,19160,78
20230811,135600,334935830,19160,19160,19160,19160,0
20230811,135500,334935830,19160,19160,19160,19160,22
20230811,135400,334514310,19170,19170,19170,19170,4
20230811,135300,334437630,19170,19160,19170,19160,47
20230811,135200,333536850,19160,19160,19160,19160,31
20230811,135100,332942890,19170,19170,19170,19170,2
20230811,135000,332904550,19160,19160,19160,19160,34
20230811,134900,332253110,19160,19160,19160,19160,0
20230811,134800,332253110,19160,19160,19160,19160,26
20230811,134700,331754950,19170,19170,19170,19170,0
20230811,134600,331754950,19170,19170,19170,19170,100
20230811,134500,329837950,19160,19170,19170,19160,19
20230811,134400,329473730,19160,19160,19160,19160,24
20230811,134300,329013890,19170,19160,19170,19160,12
20230811,134200,328783920,19160,19160,19160,19160,31
20230811,134100,328189960,19170,19160,19170,19160,210
20230811,134000,324165260,19160,19160,19160,19160,2
20230811,133900,324126940,19170,19160,19170,19160,87
20230811,133800,322459480,19160,19160,19160,19160,0
20230811,133700,322459480,19160,19160,19160,19160,28
20230811,133600,321923000,19160,19160,19160,19160,73
20230811,133500,320524320,19160,19170,19170,19160,97
20230811,133400,318665140,19170,19160,19170,19160,155
20230811,133300,315694110,19160,19160,19160,19160,3
20230811,133200,315636630,19150,19150,19150,19150,3
20230811,133100,315579180,19150,19150,19150,19150,70
20230811,133000,314238680,19140,19140,19140,19140,2
20230811,132900,314200400,19140,19150,19150,19140,3
20230811,132800,314142970,19140,19150,19150,19140,41
20230811,132700,313357850,19150,19150,19150,19150,35
20230811,132600,312687600,19140,19140,19140,19140,27
20230811,132500,312170820,19140,19140,19140,19140,0
20230811,132400,312170820,19140,19140,19140,19140,33
20230811,132300,311539200,19140,19140,19140,19140,1
20230811,132200,311520060,19140,19140,19140,19140,26
20230811,132100,311022420,19140,19140,19140,19140,0
20230811,132000,311022420,19140,19140,19140,19140,324
20230811,131900,304821060,19140,19140,19140,19140,143
20230811,131800,302084040,19130,19140,19140,19130,82
20230811,131700,300514840,19130,19130,19130,19130,0
20230811,131600,300514840,19130,19130,19130,19130,459
20230811,131500,291734170,19140,19140,19140,19140,6
20230811,131400,291619330,19140,19140,19140,19140,0
20230811,131300,291619330,19140,19140,19140,19140,65
20230811,131200,290375230,19140,19140,19140,19140,301
20230811,131100,284614090,19140,19140,19140,19140,36
20230811,131000,283925050,19140,19140,19140,19140,0
20230811,130900,283925050,19140,19140,19140,19140,30
20230811,130800,283350850,19130,19130,19130,19130,3
20230811,130700,283293460,19140,19140,19140,19140,1
20230811,130600,283274320,19140,19140,19140,19140,57
20230811,130500,282183340,19140,19140,19140,19140,1
20230811,130400,282164200,19130,19130,19130,19130,0
20230811,130300,282164200,19130,19130,19130,19130,31
20230811,130200,281571170,19140,19140,19140,19140,48
20230811,130100,280652450,19150,19140,19150,19140,19
20230811,130000,280288610,19150,19150,19150,19150,54
20230811,125900,279254510,19150,19150,19150,19150,2
20230811,125800,279216210,19150,19150,19150,19150,43
20230811,125700,278392760,19150,19150,19150,19150,0
20230811,125600,278392760,19150,19150,19150,19150,20
20230811,125500,278009760,19150,19140,19150,19140,240
20230811,125400,273414310,19150,19150,19150,19140,705
20230811,125300,259914560,19150,19150,19150,19150,1
20230811,125200,259895410,19150,19150,19150,19150,35
20230811,125100,259225160,19150,19150,19150,19150,165
20230811,125000,256065410,19160,19160,19160,19160,0
20230811,124900,256065410,19160,19160,19170,19160,99
20230811,124800,254168510,19170,19160,19170,19160,64
20230811,124700,252942170,19170,19170,19170,19170,1
20230811,124600,252923000,19160,19160,19160,19160,33
20230811,124500,252290720,19150,19150,19150,19150,0
20230811,124400,252290720,19150,19150,19150,19150,44
20230811,124300,251448120,19170,19160,19170,19160,21
20230811,124200,251045650,19150,19150,19150,19150,0
20230811,124100,251045650,19150,19150,19150,19150,44
20230811,124000,250203050,19170,19140,19170,19140,246
20230811,123900,245491040,19130,19140,19140,19130,187
20230811,123800,241911890,19140,19140,19140,19140,58
20230811,123700,240801770,19150,19150,19150,19150,0
20230811,123600,240801770,19150,19150,19150,19150,10
20230811,123500,240610270,19140,19140,19140,19140,32
20230811,123400,239997790,19140,19140,19140,19140,0
20230811,123300,239997790,19140,19140,19140,19140,22
20230811,123200,239576710,19140,19140,19140,19140,85
20230811,123100,237949810,19140,19140,19140,19140,0
20230811,123000,237949810,19140,19140,19140,19140,32
20230811,122900,237337330,19140,19140,19140,19140,0
20230811,122800,237337330,19140,19140,19140,19130,39
20230811,122700,236590880,19130,19130,19130,19130,54
20230811,122600,235557860,19130,19130,19130,19130,0
20230811,122500,235557860,19130,19130,19130,19130,1
20230811,122400,235538730,19130,19130,19130,19130,46
20230811,122300,234658750,19140,19130,19140,19130,16
20230811,122200,234352570,19130,19130,19130,19130,1
20230811,122100,234333440,19130,19130,19130,19130,58
20230811,122000,233223900,19130,19130,19130,19130,0
20230811,121900,233223900,19130,19130,19130,19130,0
20230811,121800,233223900,19130,19130,19130,19130,43
20230811,121700,232401310,19130,19130,19130,19130,0
20230811,121600,232401310,19130,19130,19130,19130,57
20230811,121500,231310900,19130,19130,19130,19130,1
20230811,121400,231291770,19130,19130,19130,19130,4
20230811,121300,231215250,19140,19140,19140,19140,16
20230811,121200,230909010,19140,19140,19140,19140,1
20230811,121100,230889870,19140,19140,19140,19140,0
20230811,121000,230889870,19140,19140,19140,19140,45
20230811,120900,230028570,19140,19140,19140,19140,100
20230811,120800,228114570,19140,19140,19140,19140,13
20230811,120700,227865750,19140,19140,19140,19140,44
20230811,120600,227023590,19140,19140,19140,19140,1
20230811,120500,227004450,19140,19140,19140,19140,0
20230811,120400,227004450,19140,19140,19140,19140,55
20230811,120300,225951750,19140,19140,19150,19140,49
20230811,120200,225013790,19130,19130,19130,19130,33
20230811,120100,224382500,19140,19130,19140,19130,19
20230811,120000,224018910,19140,19140,19140,19140,1
20230811,115900,223999770,19130,19130,19130,19130,57
20230811,115800,222909360,19130,19130,19130,19130,12
20230811,115700,222679800,19130,19130,19130,19130,0
20230811,115600,222679800,19130,19130,19130,19130,31
20230811,115500,222086770,19130,19130,19130,19130,8
20230811,115400,221933730,19130,19130,19130,19130,0
20230811,115300,221933730,19130,19130,19130,19130,45
20230811,115200,221072880,19130,19130,19130,19130,1
20230811,115100,221053750,19130,19130,19130,19130,4
20230811,115000,220977230,19130,19130,19130,19130,52
20230811,114900,219982470,19130,19130,19130,19130,1
20230811,114800,219963340,19130,19130,19130,19130,48
20230811,114700,219045100,19130,19130,19130,19130,1
20230811,114600,219025970,19130,19140,19140,19130,60
20230811,114500,217878070,19120,19120,19120,19120,40
20230811,114400,217113270,19130,19130,19130,19130,0
20230811,114300,217113270,19130,19130,19130,19130,2
20230811,114200,217075010,19120,19120,19120,19120,51
20230811,114100,216099890,19130,19130,19130,19130,50
20230811,114000,215143390,19120,19120,19120,19120,7
20230811,113900,215009550,19120,19130,19130,19120,57
20230811,113800,213919510,19130,19120,19130,19120,3
20230811,113700,213862130,19120,19120,19120,19120,6
20230811,113600,213747410,19120,19120,19120,19120,53
20230811,113500,212734050,19120,19120,19120,19120,20
20230811,113400,212351650,19120,19120,19120,19120,36
20230811,113300,211663330,19120,19120,19120,19120,1
20230811,113200,211644210,19130,19130,19130,19130,20
20230811,113100,211261610,19130,19130,19130,19130,1
20230811,113000,211242480,19130,19130,19130,19130,0
20230811,112900,211242480,19130,19130,19130,19130,0
20230811,112800,211242480,19130,19130,19130,19130,33
20230811,112700,210611190,19140,19130,19140,19130,19
20230811,112600,210247550,19140,19130,19140,19130,17
20230811,112500,209922240,19130,19130,19130,19130,53
20230811,112400,208908350,19130,19130,19130,19130,1
20230811,112300,208889220,19130,19130,19130,19130,6
20230811,112200,208774440,19130,19130,19130,19130,36
20230811,112100,208085760,19130,19130,19130,19130,5
20230811,112000,207990110,19130,19130,19130,19130,45
20230811,111900,207129260,19130,19130,19130,19130,0
20230811,111800,207129260,19130,19130,19130,19130,0
20230811,111700,207129260,19130,19130,19130,19130,44
20230811,111600,206287540,19150,19150,19150,19150,1
20230811,111500,206268390,19150,19150,19150,19150,13
20230811,111400,206019440,19130,19130,19130,19130,655
20230811,111300,193489290,19130,19130,19130,19130,51
20230811,111200,192513660,19130,19130,19130,19130,0
20230811,111100,192513660,19130,19130,19130,19120,211
20230811,111000,188478330,19120,19120,19120,19120,21
20230811,110900,188076810,19120,19120,19120,19120,2
20230811,110800,188038570,19120,19120,19130,19120,71
20230811,110700,186680850,19130,19130,19130,19130,23
20230811,110600,186240860,19130,19130,19130,19120,393
20230811,110500,178723210,19120,19120,19120,19120,36
20230811,110400,178034890,19120,19120,19120,19120,0
20230811,110300,178034890,19120,19120,19120,19120,64
20230811,110200,176811210,19130,19130,19130,19130,10
20230811,110100,176619910,19120,19120,19120,19120,76
20230811,110000,175166790,19120,19120,19120,19120,32
20230811,105900,174554950,19120,19120,19140,19120,8
20230811,105800,174401960,19140,19140,19140,19140,26
20230811,105700,173904320,19120,19120,19120,19120,58
20230811,105600,172795360,19150,19120,19150,19120,11
20230811,105500,172585010,19120,19140,19140,19120,201
20230811,105400,168739610,19140,19140,19140,19140,40
20230811,105300,167974010,19140,19140,19140,19140,0
20230811,105200,167974010,19140,19140,19140,19140,65
20230811,105100,166729910,19150,19150,19150,19150,3
20230811,105000,166672460,19150,19150,19150,19150,0
20230811,104900,166672460,19150,19150,19150,19150,3
20230811,104800,166615010,19150,19150,19150,19150,0
20230811,104700,166615010,19150,19150,19150,19150,0
20230811,104600,166615010,19150,19150,19150,19150,98
20230811,104500,164738310,19150,19150,19150,19150,15
20230811,104400,164451060,19150,19150,19150,19150,5
20230811,104300,164355310,19140,19150,19150,19140,120
20230811,104200,162058310,19140,19140,19140,19140,0
20230811,104100,162058310,19140,19140,19140,19140,0
20230811,104000,162058310,19140,19140,19140,19140,53
20230811,103900,161043890,19140,19140,19140,19140,0
20230811,103800,161043890,19140,19140,19140,19140,35
20230811,103700,160373990,19160,19160,19160,19160,0
20230811,103600,160373990,19160,19160,19160,19160,6
20230811,103500,160259030,19160,19160,19160,19160,213
20230811,103400,156177950,19160,19160,19160,19160,0
20230811,103300,156177950,19160,19160,19160,19160,0
20230811,103200,156177950,19160,19160,19160,19160,74
20230811,103100,154760110,19160,19160,19160,19160,0
20230811,103000,154760110,19160,19160,19160,19160,25
20230811,102900,154281110,19160,19160,19160,19160,30
20230811,102800,153706310,19140,19140,19140,19140,0
20230811,102700,153706310,19140,19140,19140,19140,0
20230811,102600,153706310,19140,19150,19150,19140,733
20230811,102500,139673850,19160,19160,19160,19160,0
20230811,102400,139673850,19160,19160,19160,19160,52
20230811,102300,138677530,19160,19160,19160,19160,0
20230811,102200,138677530,19160,19160,19160,19160,1
20230811,102100,138658370,19160,19160,19160,19160,36
20230811,102000,137968610,19210,19210,19210,19210,0
20230811,101900,137968610,19210,19210,19210,19210,2
20230811,101800,137930190,19150,19150,19150,19150,47
20230811,101700,137030140,19160,19160,19160,19160,16
20230811,101600,136723580,19160,19160,19160,19160,0
20230811,101500,136723580,19160,19160,19160,19160,25
20230811,101400,136244580,19200,19200,19200,19200,0
20230811,101300,136244580,19200,19200,19200,19200,218
20230811,101200,132058980,19200,19200,19200,19200,55
20230811,101100,131002980,19200,19200,19200,19200,50
20230811,101000,130042980,19190,19160,19190,19160,410
20230811,100900,122176070,19160,19160,19160,19160,0
20230811,100800,122176070,19160,19180,19180,19160,565
20230811,100700,111347470,19240,19180,19240,19180,49
20230811,100600,110407530,19180,19180,19180,19180,27
20230811,100500,109889670,19190,19190,19190,19190,0
20230811,100400,109889670,19190,19190,19190,19190,41
20230811,100300,109102880,19180,19180,19180,19180,0
20230811,100200,109102880,19180,19180,19180,19180,0
20230811,100100,109102880,19180,19180,19180,19180,47
20230811,100000,108201420,19180,19180,19180,19180,0
20230811,095900,108201420,19180,19180,19180,19180,15
20230811,095800,107913720,19180,19180,19180,19180,50
20230811,095700,106954720,19180,19180,19180,19180,23
20230811,095600,106513580,19180,19180,19180,19180,58
20230811,095500,105401140,19250,19170,19250,19170,9
20230811,095400,105228530,19170,19160,19170,19160,22
20230811,095300,104806930,19160,19170,19170,19160,46
20230811,095200,103925190,19260,19260,19260,19260,5
20230811,095100,103828890,19270,19160,19270,19150,22
20230811,095000,103406680,19150,19140,19150,19140,140
20230811,094900,100725750,19140,19140,19140,19140,8
20230811,094800,100572630,19130,19130,19130,19130,7
20230811,094700,100438720,19130,19130,19130,19130,599
20230811,094600,88979850,19130,19130,19130,19130,8
20230811,094500,88826810,19130,19130,19130,19130,21
20230811,094400,88425080,19130,19130,19130,19130,47
20230811,094300,87525970,19130,19130,19130,19120,267
20230811,094200,82419950,19130,19120,19130,19120,64
20230811,094100,81196130,19130,19150,19150,19130,304
20230811,094000,75376830,19150,19160,19160,19150,214
20230811,093900,71276610,19160,19170,19170,19160,25
20230811,093800,70797560,19170,19170,19170,19170,107
20230811,093700,68746370,19170,19170,19180,19170,15
20230811,093600,68458800,19170,19170,19180,19170,56
20230811,093500,67385260,19170,19180,19200,19170,398
20230811,093400,59752970,19170,19170,19170,19170,15
20230811,093300,59465420,19180,19180,19180,19180,46
20230811,093200,58583140,19180,19180,19200,19170,246
20230811,093100,53864720,19190,19200,19210,19190,447
20230811,093000,45285080,19200,19210,19210,19200,74
20230811,092900,43864210,19210,19200,19210,19200,67
20230811,092800,42577220,19210,19200,19210,19200,12
20230811,092700,42346810,19210,19220,19220,19210,15
20230811,092600,42058550,19240,19240,19240,19240,14
20230811,092500,41789190,19220,19230,19230,19220,61
20230811,092400,40616690,19270,19270,19270,19270,0
20230811,092300,40616690,19270,19240,19270,19240,77
20230811,092200,39134100,19240,19240,19240,19240,28
20230811,092100,38595380,19210,19210,19210,19210,14
20230811,092000,38326440,19200,19200,19210,19200,74
20230811,091900,36905540,19210,19210,19210,19210,13
20230811,091800,36655810,19210,19210,19210,19210,10
20230811,091700,36463710,19210,19200,19210,19200,22
20230811,091600,36041230,19190,19190,19190,19190,8
20230811,091500,35887710,19210,19210,19210,19210,0
20230811,091400,35887710,19210,19210,19210,19210,22
20230811,091300,35465090,19200,19180,19200,19180,178
20230811,091200,32047650,19170,19160,19170,19160,23
20230811,091100,31606900,19160,19200,19200,19150,414
20230811,091000,23662580,19210,19240,19240,19210,2
20230811,090900,23624130,19200,19200,19200,19200,16
20230811,090800,23316930,19200,19200,19200,19200,39
20230811,090700,22568130,19200,19200,19200,19200,8
20230811,090600,22414530,19270,19270,19270,19270,1
20230811,090500,22395260,19190,19190,19190,19180,15
20230811,090400,22107480,19180,19190,19190,19180,205
20230811,090300,18175550,19180,19330,19330,19180,53
20230811,090200,17158860,19170,19170,19170,19170,0
20230811,090100,17158860,19170,19170,19340,19130,444
20230811,090000,8626500,19170,19170,19170,19170,450