KissMeData/273640/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,203100,1569359930,19220,19220,19220,19220,945
20230811,203000,1569359930,19220,19220,19220,19220,0
20230811,202900,1569359930,19220,19220,19220,19220,0
20230811,202800,1569359930,19220,19220,19220,19220,0
20230811,202700,1569359930,19220,19220,19220,19220,0
20230811,202600,1569359930,19220,19220,19220,19220,0
20230811,202500,1569359930,19220,19220,19220,19220,0
20230811,202400,1569359930,19220,19220,19220,19220,0
20230811,202300,1569359930,19220,19220,19220,19220,0
20230811,202200,1569359930,19220,19220,19220,19220,0
20230811,202100,1569359930,19220,19220,19220,19220,0
20230811,202000,1569359930,19220,19220,19220,19220,0
20230811,201900,1569359930,19220,19220,19220,19220,0
20230811,201800,1569359930,19220,19220,19220,19220,0
20230811,201700,1569359930,19220,19220,19220,19220,0
20230811,201600,1569359930,19220,19220,19220,19220,0
20230811,201500,1569359930,19220,19220,19220,19220,0
20230811,201400,1569359930,19220,19220,19220,19220,0
20230811,201300,1569359930,19220,19220,19220,19220,0
20230811,201200,1569359930,19220,19220,19220,19220,0
20230811,201100,1569359930,19220,19220,19220,19220,0
20230811,201000,1569359930,19220,19220,19220,19220,0
20230811,200900,1569359930,19220,19220,19220,19220,0
20230811,200800,1569359930,19220,19220,19220,19220,0
20230811,200700,1569359930,19220,19220,19220,19220,0
20230811,200600,1569359930,19220,19220,19220,19220,0
20230811,200500,1569359930,19220,19220,19220,19220,0
20230811,200400,1569359930,19220,19220,19220,19220,0
20230811,200300,1569359930,19220,19220,19220,19220,0
20230811,200200,1569359930,19220,19220,19220,19220,0
20230811,200100,1569359930,19220,19220,19220,19220,945
20230811,200000,1569359930,19220,19220,19220,19220,0
20230811,195900,1569359930,19220,19220,19220,19220,0
20230811,195800,1569359930,19220,19220,19220,19220,0
20230811,195700,1569359930,19220,19220,19220,19220,0
20230811,195600,1569359930,19220,19220,19220,19220,0
20230811,195500,1569359930,19220,19220,19220,19220,0
20230811,195400,1569359930,19220,19220,19220,19220,0
20230811,195300,1569359930,19220,19220,19220,19220,0
20230811,195200,1569359930,19220,19220,19220,19220,0
20230811,195100,1569359930,19220,19220,19220,19220,0
20230811,195000,1569359930,19220,19220,19220,19220,0
20230811,194900,1569359930,19220,19220,19220,19220,0
20230811,194800,1569359930,19220,19220,19220,19220,0
20230811,194700,1569359930,19220,19220,19220,19220,0
20230811,194600,1569359930,19220,19220,19220,19220,0
20230811,194500,1569359930,19220,19220,19220,19220,0
20230811,194400,1569359930,19220,19220,19220,19220,0
20230811,194300,1569359930,19220,19220,19220,19220,0
20230811,194200,1569359930,19220,19220,19220,19220,0
20230811,194100,1569359930,19220,19220,19220,19220,0
20230811,194000,1569359930,19220,19220,19220,19220,0
20230811,193900,1569359930,19220,19220,19220,19220,0
20230811,193800,1569359930,19220,19220,19220,19220,0
20230811,193700,1569359930,19220,19220,19220,19220,0
20230811,193600,1569359930,19220,19220,19220,19220,0
20230811,193500,1569359930,19220,19220,19220,19220,0
20230811,193400,1569359930,19220,19220,19220,19220,0
20230811,193300,1569359930,19220,19220,19220,19220,0
20230811,193200,1569359930,19220,19220,19220,19220,0
20230811,193100,1569359930,19220,19220,19220,19220,945
20230811,193000,1569359930,19220,19220,19220,19220,0
20230811,192900,1569359930,19220,19220,19220,19220,0
20230811,192800,1569359930,19220,19220,19220,19220,0
20230811,192700,1569359930,19220,19220,19220,19220,0
20230811,192600,1569359930,19220,19220,19220,19220,0
20230811,192500,1569359930,19220,19220,19220,19220,0
20230811,192400,1569359930,19220,19220,19220,19220,0
20230811,192300,1569359930,19220,19220,19220,19220,0
20230811,192200,1569359930,19220,19220,19220,19220,0
20230811,192100,1569359930,19220,19220,19220,19220,0
20230811,192000,1569359930,19220,19220,19220,19220,0
20230811,191900,1569359930,19220,19220,19220,19220,0
20230811,191800,1569359930,19220,19220,19220,19220,0
20230811,191700,1569359930,19220,19220,19220,19220,0
20230811,191600,1569359930,19220,19220,19220,19220,0
20230811,191500,1569359930,19220,19220,19220,19220,0
20230811,191400,1569359930,19220,19220,19220,19220,0
20230811,191300,1569359930,19220,19220,19220,19220,0
20230811,191200,1569359930,19220,19220,19220,19220,0
20230811,191100,1569359930,19220,19220,19220,19220,0
20230811,191000,1569359930,19220,19220,19220,19220,0
20230811,190900,1569359930,19220,19220,19220,19220,0
20230811,190800,1569359930,19220,19220,19220,19220,0
20230811,190700,1569359930,19220,19220,19220,19220,0
20230811,190600,1569359930,19220,19220,19220,19220,0
20230811,190500,1569359930,19220,19220,19220,19220,0
20230811,190400,1569359930,19220,19220,19220,19220,0
20230811,190300,1569359930,19220,19220,19220,19220,0
20230811,190200,1569359930,19220,19220,19220,19220,0
20230811,190100,1569359930,19220,19220,19220,19220,945
20230811,190000,1569359930,19220,19220,19220,19220,0
20230811,185900,1569359930,19220,19220,19220,19220,0
20230811,185800,1569359930,19220,19220,19220,19220,0
20230811,185700,1569359930,19220,19220,19220,19220,0
20230811,185600,1569359930,19220,19220,19220,19220,0
20230811,185500,1569359930,19220,19220,19220,19220,0
20230811,185400,1569359930,19220,19220,19220,19220,0
20230811,185300,1569359930,19220,19220,19220,19220,0
20230811,185200,1569359930,19220,19220,19220,19220,0
20230811,185100,1569359930,19220,19220,19220,19220,0
20230811,185000,1569359930,19220,19220,19220,19220,0
20230811,184900,1569359930,19220,19220,19220,19220,0
20230811,184800,1569359930,19220,19220,19220,19220,0
20230811,184700,1569359930,19220,19220,19220,19220,0
20230811,184600,1569359930,19220,19220,19220,19220,0
20230811,184500,1569359930,19220,19220,19220,19220,0
20230811,184400,1569359930,19220,19220,19220,19220,0
20230811,184300,1569359930,19220,19220,19220,19220,0
20230811,184200,1569359930,19220,19220,19220,19220,0
20230811,184100,1569359930,19220,19220,19220,19220,0
20230811,184000,1569359930,19220,19220,19220,19220,0
20230811,183900,1569359930,19220,19220,19220,19220,0
20230811,183800,1569359930,19220,19220,19220,19220,0
20230811,183700,1569359930,19220,19220,19220,19220,0
20230811,183600,1569359930,19220,19220,19220,19220,0
20230811,183500,1569359930,19220,19220,19220,19220,0
20230811,183400,1569359930,19220,19220,19220,19220,0
20230811,183300,1569359930,19220,19220,19220,19220,0
20230811,183200,1569359930,19220,19220,19220,19220,0
20230811,183100,1569359930,19220,19220,19220,19220,945
20230811,183000,1569359930,19220,19220,19220,19220,0
20230811,182900,1569359930,19220,19220,19220,19220,0
20230811,182800,1569359930,19220,19220,19220,19220,0
20230811,182700,1569359930,19220,19220,19220,19220,0
20230811,182600,1569359930,19220,19220,19220,19220,0
20230811,182500,1569359930,19220,19220,19220,19220,0
20230811,182400,1569359930,19220,19220,19220,19220,0
20230811,182300,1569359930,19220,19220,19220,19220,0
20230811,182200,1569359930,19220,19220,19220,19220,0
20230811,182100,1569359930,19220,19220,19220,19220,0
20230811,182000,1569359930,19220,19220,19220,19220,0
20230811,181900,1569359930,19220,19220,19220,19220,0
20230811,181800,1569359930,19220,19220,19220,19220,0
20230811,181700,1569359930,19220,19220,19220,19220,0
20230811,181600,1569359930,19220,19220,19220,19220,0
20230811,181500,1569359930,19220,19220,19220,19220,0
20230811,181400,1569359930,19220,19220,19220,19220,0
20230811,181300,1569359930,19220,19220,19220,19220,0
20230811,181200,1569359930,19220,19220,19220,19220,0
20230811,181100,1569359930,19220,19220,19220,19220,0
20230811,181000,1569359930,19220,19220,19220,19220,0
20230811,180900,1569359930,19220,19220,19220,19220,0
20230811,180800,1569359930,19220,19220,19220,19220,0
20230811,180700,1569359930,19220,19220,19220,19220,0
20230811,180600,1569359930,19220,19220,19220,19220,0
20230811,180500,1569359930,19220,19220,19220,19220,0
20230811,180400,1569359930,19220,19220,19220,19220,0
20230811,180300,1569359930,19220,19220,19220,19220,0
20230811,180200,1569359930,19220,19220,19220,19220,0
20230811,180100,1569359930,19220,19220,19220,19220,945
20230811,180000,1569359930,19220,19220,19220,19220,0
20230811,175900,1569359930,19220,19220,19220,19220,0
20230811,175800,1569359930,19220,19220,19220,19220,0
20230811,175700,1569359930,19220,19220,19220,19220,0
20230811,175600,1569359930,19220,19220,19220,19220,0
20230811,175500,1569359930,19220,19220,19220,19220,0
20230811,175400,1569359930,19220,19220,19220,19220,0
20230811,175300,1569359930,19220,19220,19220,19220,0
20230811,175200,1569359930,19220,19220,19220,19220,0
20230811,175100,1569359930,19220,19220,19220,19220,0
20230811,175000,1569359930,19220,19220,19220,19220,0
20230811,174900,1569359930,19220,19220,19220,19220,0
20230811,174800,1569359930,19220,19220,19220,19220,0
20230811,174700,1569359930,19220,19220,19220,19220,0
20230811,174600,1569359930,19220,19220,19220,19220,0
20230811,174500,1569359930,19220,19220,19220,19220,0
20230811,174400,1569359930,19220,19220,19220,19220,0
20230811,174300,1569359930,19220,19220,19220,19220,0
20230811,174200,1569359930,19220,19220,19220,19220,0
20230811,174100,1569359930,19220,19220,19220,19220,0
20230811,174000,1569359930,19220,19220,19220,19220,0
20230811,173900,1569359930,19220,19220,19220,19220,0
20230811,173800,1569359930,19220,19220,19220,19220,0
20230811,173700,1569359930,19220,19220,19220,19220,0
20230811,173600,1569359930,19220,19220,19220,19220,0
20230811,173500,1569359930,19220,19220,19220,19220,0
20230811,173400,1569359930,19220,19220,19220,19220,0
20230811,173300,1569359930,19220,19220,19220,19220,0
20230811,173200,1569359930,19220,19220,19220,19220,0
20230811,173100,1569359930,19220,19220,19220,19220,945
20230811,173000,1569359930,19220,19220,19220,19220,0
20230811,172900,1569359930,19220,19220,19220,19220,0
20230811,172800,1569359930,19220,19220,19220,19220,0
20230811,172700,1569359930,19220,19220,19220,19220,0
20230811,172600,1569359930,19220,19220,19220,19220,0
20230811,172500,1569359930,19220,19220,19220,19220,0
20230811,172400,1569359930,19220,19220,19220,19220,0
20230811,172300,1569359930,19220,19220,19220,19220,0
20230811,172200,1569359930,19220,19220,19220,19220,0
20230811,172100,1569359930,19220,19220,19220,19220,0
20230811,172000,1569359930,19220,19220,19220,19220,0
20230811,171900,1569359930,19220,19220,19220,19220,0
20230811,171800,1569359930,19220,19220,19220,19220,0
20230811,171700,1569359930,19220,19220,19220,19220,0
20230811,171600,1569359930,19220,19220,19220,19220,0
20230811,171500,1569359930,19220,19220,19220,19220,0
20230811,171400,1569359930,19220,19220,19220,19220,0
20230811,171300,1569359930,19220,19220,19220,19220,0
20230811,171200,1569359930,19220,19220,19220,19220,0
20230811,171100,1569359930,19220,19220,19220,19220,0
20230811,171000,1569359930,19220,19220,19220,19220,0
20230811,170900,1569359930,19220,19220,19220,19220,0
20230811,170800,1569359930,19220,19220,19220,19220,0
20230811,170700,1569359930,19220,19220,19220,19220,0
20230811,170600,1569359930,19220,19220,19220,19220,0
20230811,170500,1569359930,19220,19220,19220,19220,0
20230811,170400,1569359930,19220,19220,19220,19220,0
20230811,170300,1569359930,19220,19220,19220,19220,0
20230811,170200,1569359930,19220,19220,19220,19220,0
20230811,170100,1569359930,19220,19220,19220,19220,945
20230811,170000,1569359930,19220,19220,19220,19220,0
20230811,165900,1569359930,19220,19220,19220,19220,0
20230811,165800,1569359930,19220,19220,19220,19220,0
20230811,165700,1569359930,19220,19220,19220,19220,0
20230811,165600,1569359930,19220,19220,19220,19220,0
20230811,165500,1569359930,19220,19220,19220,19220,0
20230811,165400,1569359930,19220,19220,19220,19220,0
20230811,165300,1569359930,19220,19220,19220,19220,0
20230811,165200,1569359930,19220,19220,19220,19220,0
20230811,165100,1569359930,19220,19220,19220,19220,0
20230811,165000,1569359930,19220,19220,19220,19220,0
20230811,164900,1569359930,19220,19220,19220,19220,0
20230811,164800,1569359930,19220,19220,19220,19220,0
20230811,164700,1569359930,19220,19220,19220,19220,0
20230811,164600,1569359930,19220,19220,19220,19220,0
20230811,164500,1569359930,19220,19220,19220,19220,0
20230811,164400,1569359930,19220,19220,19220,19220,0
20230811,164300,1569359930,19220,19220,19220,19220,0
20230811,164200,1569359930,19220,19220,19220,19220,0
20230811,164100,1569359930,19220,19220,19220,19220,0
20230811,164000,1569359930,19220,19220,19220,19220,0
20230811,163900,1569359930,19220,19220,19220,19220,0
20230811,163800,1569359930,19220,19220,19220,19220,0
20230811,163700,1569359930,19220,19220,19220,19220,0
20230811,163600,1569359930,19220,19220,19220,19220,0
20230811,163500,1569359930,19220,19220,19220,19220,0
20230811,163400,1569359930,19220,19220,19220,19220,0
20230811,163300,1569359930,19220,19220,19220,19220,0
20230811,163200,1569359930,19220,19220,19220,19220,0
20230811,163100,1569359930,19220,19220,19220,19220,945
20230811,163000,1569359930,19220,19220,19220,19220,0
20230811,162900,1569359930,19220,19220,19220,19220,0
20230811,162800,1569359930,19220,19220,19220,19220,0
20230811,162700,1569359930,19220,19220,19220,19220,0
20230811,162600,1569359930,19220,19220,19220,19220,0
20230811,162500,1569359930,19220,19220,19220,19220,0
20230811,162400,1569359930,19220,19220,19220,19220,0
20230811,162300,1569359930,19220,19220,19220,19220,0
20230811,162200,1569359930,19220,19220,19220,19220,0
20230811,162100,1569359930,19220,19220,19220,19220,0
20230811,162000,1569359930,19220,19220,19220,19220,0
20230811,161900,1569359930,19220,19220,19220,19220,0
20230811,161800,1569359930,19220,19220,19220,19220,0
20230811,161700,1569359930,19220,19220,19220,19220,0
20230811,161600,1569359930,19220,19220,19220,19220,0
20230811,161500,1569359930,19220,19220,19220,19220,0
20230811,161400,1569359930,19220,19220,19220,19220,0
20230811,161300,1569359930,19220,19220,19220,19220,0
20230811,161200,1569359930,19220,19220,19220,19220,0
20230811,161100,1569359930,19220,19220,19220,19220,0
20230811,161000,1569359930,19220,19220,19220,19220,0
20230811,160900,1569359930,19220,19220,19220,19220,0
20230811,160800,1569359930,19220,19220,19220,19220,0
20230811,160700,1569359930,19220,19220,19220,19220,0
20230811,160600,1569359930,19220,19220,19220,19220,0
20230811,160500,1569359930,19220,19220,19220,19220,0
20230811,160400,1569359930,19220,19220,19220,19220,0
20230811,160300,1569359930,19220,19220,19220,19220,0
20230811,160200,1569359930,19220,19220,19220,19220,0
20230811,160100,1569359930,19220,19220,19220,19220,945
20230811,160000,1569359930,19220,19220,19220,19220,0
20230811,155900,1569359930,19220,19220,19220,19220,0
20230811,155800,1569359930,19220,19220,19220,19220,0
20230811,155700,1569359930,19220,19220,19220,19220,0
20230811,155600,1569359930,19220,19220,19220,19220,0
20230811,155500,1569359930,19220,19220,19220,19220,0
20230811,155400,1569359930,19220,19220,19220,19220,0
20230811,155300,1569359930,19220,19220,19220,19220,0
20230811,155200,1569359930,19220,19220,19220,19220,0
20230811,155100,1569359930,19220,19220,19220,19220,0
20230811,155000,1569359930,19220,19220,19220,19220,0
20230811,154900,1569359930,19220,19220,19220,19220,0
20230811,154800,1569359930,19220,19220,19220,19220,0
20230811,154700,1569359930,19220,19220,19220,19220,0
20230811,154600,1569359930,19220,19220,19220,19220,0
20230811,154500,1569359930,19220,19220,19220,19220,0
20230811,154400,1569359930,19220,19220,19220,19220,0
20230811,154300,1569359930,19220,19220,19220,19220,0
20230811,154200,1569359930,19220,19220,19220,19220,0
20230811,154100,1569359930,19220,19220,19220,19220,0
20230811,154000,1569359930,19220,19220,19220,19220,0
20230811,153900,1569359930,19220,19220,19220,19220,0
20230811,153800,1569359930,19220,19220,19220,19220,0
20230811,153700,1569359930,19220,19220,19220,19220,0
20230811,153600,1569359930,19220,19220,19220,19220,0
20230811,153500,1569359930,19220,19220,19220,19220,0
20230811,153400,1569359930,19220,19220,19220,19220,0
20230811,153300,1569359930,19220,19220,19220,19220,0
20230811,153200,1569359930,19220,19220,19220,19220,0
20230811,153100,1569359930,19220,19220,19220,19220,945
20230811,153000,1569359930,19220,19220,19220,19220,945
20230811,152900,1551197030,19220,19220,19220,19220,0
20230811,152800,1551197030,19220,19220,19220,19220,0
20230811,152700,1551197030,19220,19220,19220,19220,0
20230811,152600,1551197030,19220,19220,19220,19220,0
20230811,152500,1551197030,19220,19220,19220,19220,0
20230811,152400,1551197030,19220,19220,19220,19220,0
20230811,152300,1551197030,19220,19220,19220,19220,0
20230811,152200,1551197030,19220,19220,19220,19220,0
20230811,152100,1551197030,19220,19220,19220,19220,0
20230811,152000,1551197030,19220,19220,19220,19220,0
20230811,151900,1551197030,19220,19210,19220,19210,60
20230811,151800,1550043850,19210,19210,19210,19210,99
20230811,151700,1548142060,19220,19190,19220,19190,2000
20230811,151600,1509733450,19190,19130,19200,19110,3084
20230811,151500,1450600350,19120,19150,19150,19120,11
20230811,151400,1450389890,19140,19130,19140,19130,73
20230811,151300,1448992770,19150,19130,19150,19120,80
20230811,151200,1447461360,19140,19130,19140,19130,45
20230811,151100,1446600120,19130,19150,19150,19130,74
20230811,151000,1445184220,19150,19150,19150,19120,57
20230811,150900,1444092900,19160,19160,19160,19140,22
20230811,150800,1443671520,19170,19170,19170,19170,45
20230811,150700,1442808870,19170,19170,19170,19160,42
20230811,150600,1442003780,19170,19170,19170,19170,48
20230811,150500,1441083620,19170,19170,19180,19160,790
20230811,150400,1425936580,19170,19100,19170,19100,560
20230811,150300,1415207470,19100,19080,19100,19080,20
20230811,150200,1414825640,19060,19060,19060,19030,382
20230811,150100,1407547200,19090,19090,19100,19040,12
20230811,150000,1407318300,19100,19100,19100,19100,64
20230811,145900,1406095900,19100,19100,19100,19100,2
20230811,145800,1406057700,19100,19100,19100,19100,3
20230811,145700,1406000400,19100,19100,19100,19100,26
20230811,145600,1405503800,19110,19110,19110,19110,0
20230811,145500,1405503800,19110,19110,19110,19110,0
20230811,145400,1405503800,19110,19110,19110,19110,1
20230811,145300,1405484690,19020,19090,19090,19020,872
20230811,145200,1388861600,19090,19090,19090,19090,40
20230811,145100,1388098000,19090,19090,19090,19090,5
20230811,145000,1388002550,19090,19090,19090,19090,7
20230811,144900,1387868920,19090,19090,19090,19090,0
20230811,144800,1387868920,19090,19090,19090,19090,100
20230811,144700,1385959920,19090,19090,19090,19090,0
20230811,144600,1385959920,19090,19090,19090,19090,0
20230811,144500,1385959920,19090,19070,19090,19020,507
20230811,144400,1376315070,19100,19100,19100,19080,66
20230811,144300,1375054650,19130,19080,19130,19080,156
20230811,144200,1372078070,19080,19080,19080,19080,262
20230811,144100,1367079110,19080,19060,19080,19060,158
20230811,144000,1364066090,19060,19060,19060,19060,3
20230811,143900,1364008910,19070,19070,19070,19070,1
20230811,143800,1363989840,19010,19040,19040,19010,519
20230811,143700,1354118530,19070,19070,19070,19070,36
20230811,143600,1353432010,19080,19080,19080,19080,0
20230811,143500,1353432010,19080,19080,19080,19080,0
20230811,143400,1353432010,19080,19070,19080,19070,213
20230811,143300,1349367990,19080,19080,19080,19080,0
20230811,143200,1349367990,19080,19040,19080,19040,74
20230811,143100,1347958990,19080,19050,19080,19040,868
20230811,143000,1331422670,19080,19080,19080,19080,0
20230811,142900,1331422670,19080,19080,19080,19080,340
20230811,142800,1324935470,19080,19080,19080,19080,0
20230811,142700,1324935470,19080,19050,19080,19050,28
20230811,142600,1324401540,19070,19090,19090,19070,4
20230811,142500,1324325240,19080,19070,19080,19070,101
20230811,142400,1322399160,19030,19050,19050,19030,613
20230811,142300,1310723930,19060,19060,19060,19060,71
20230811,142200,1309370670,19060,19060,19060,19060,0
20230811,142100,1309370670,19060,19060,19060,19060,10
20230811,142000,1309180070,19070,19060,19070,19060,17
20230811,141900,1308856040,19060,19060,19060,19060,2
20230811,141800,1308817920,19050,19050,19050,19050,114
20230811,141700,1306646220,19050,19030,19050,19010,507
20230811,141600,1297004090,19050,19050,19050,19050,100
20230811,141500,1295099090,19030,19030,19030,19030,63
20230811,141400,1293900200,19030,19030,19030,19030,0
20230811,141300,1293900200,19030,19030,19030,19030,1
20230811,141200,1293881170,19000,19000,19000,19000,0
20230811,141100,1293881170,19000,19000,19000,19000,0
20230811,141000,1293881170,19000,19020,19020,19000,507
20230811,140900,1284240790,19020,19020,19020,19020,0
20230811,140800,1284240790,19020,19020,19020,19020,0
20230811,140700,1284240790,19020,19020,19020,19020,0
20230811,140600,1284240790,19020,19020,19020,19020,258
20230811,140500,1279333630,19020,19020,19020,19020,0
20230811,140400,1279333630,19020,19020,19020,19020,29
20230811,140300,1278782050,19000,19040,19040,19000,615
20230811,140200,1267091180,19040,19040,19040,19040,5
20230811,140100,1266995980,19050,19050,19050,19050,12
20230811,140000,1266767380,19060,19060,19060,19060,9
20230811,135900,1266595840,19070,19070,19070,19070,4
20230811,135800,1266519560,19070,19070,19070,19070,105
20230811,135700,1264517210,19040,19040,19040,19040,2
20230811,135600,1264479130,19070,19040,19070,19000,848
20230811,135500,1248347900,19040,19010,19040,19010,193
20230811,135400,1244675040,19030,19030,19030,19030,177
20230811,135300,1241306730,19010,19030,19030,19010,1264
20230811,135200,1217271200,19030,19070,19070,19030,2100
20230811,135100,1177278440,19070,19090,19090,19070,1494
20230811,135000,1148778400,19090,19090,19090,19090,0
20230811,134900,1148778400,19090,19100,19100,19090,510
20230811,134800,1139041140,19120,19120,19120,19120,1
20230811,134700,1139022020,19100,19100,19100,19100,0
20230811,134600,1139022020,19100,19100,19100,19100,0
20230811,134500,1139022020,19100,19100,19100,19100,0
20230811,134400,1139022020,19100,19100,19100,19100,256
20230811,134300,1134132420,19090,19100,19100,19090,260
20230811,134200,1129167890,19100,19100,19100,19100,50
20230811,134100,1128212890,19100,19110,19110,19100,675
20230811,134000,1115319690,19110,19130,19130,19110,1928
20230811,133900,1078455910,19130,19130,19130,19130,4
20230811,133800,1078379390,19120,19120,19120,19120,0
20230811,133700,1078379390,19120,19120,19120,19120,0
20230811,133600,1078379390,19120,19120,19120,19120,0
20230811,133500,1078379390,19120,19120,19120,19120,10
20230811,133400,1078188190,19110,19130,19130,19110,672
20230811,133300,1065341830,19150,19150,19150,19150,1
20230811,133200,1065322680,19150,19150,19150,19150,0
20230811,133100,1065322680,19150,19150,19150,19150,10
20230811,133000,1065131180,19150,19150,19150,19150,0
20230811,132900,1065131180,19150,19150,19150,19150,6
20230811,132800,1065016280,19130,19150,19150,19130,3
20230811,132700,1064958870,19120,19130,19130,19120,540
20230811,132600,1054632050,19140,19140,19140,19140,159
20230811,132500,1051588790,19150,19150,19150,19150,0
20230811,132400,1051588790,19150,19140,19150,19140,88
20230811,132300,1049904240,19150,19150,19150,19150,0
20230811,132200,1049904240,19150,19150,19150,19150,63
20230811,132100,1048697790,19150,19150,19150,19150,355
20230811,132000,1041899540,19120,19170,19180,19120,614
20230811,131900,1030144360,19190,19190,19190,19190,50
20230811,131800,1029184860,19190,19190,19190,19190,0
20230811,131700,1029184860,19190,19180,19190,19180,194
20230811,131600,1025463210,19180,19180,19180,19180,0
20230811,131500,1025463210,19180,19180,19180,19180,0
20230811,131400,1025463210,19180,19160,19180,19160,500
20230811,131300,1015879560,19110,19120,19120,19110,1384
20230811,131200,989425100,19120,19130,19130,19120,135
20230811,131100,986843750,19120,19120,19120,19120,0
20230811,131000,986843750,19120,19120,19120,19120,0
20230811,130900,986843750,19120,19130,19130,19120,190
20230811,130800,983209820,19130,19130,19130,19130,95
20230811,130700,981392470,19120,19120,19120,19120,0
20230811,130600,981392470,19120,19130,19130,19120,515
20230811,130500,971545660,19170,19170,19170,19170,0
20230811,130400,971545660,19170,19170,19170,19170,0
20230811,130300,971545660,19170,19170,19170,19170,0
20230811,130200,971545660,19170,19170,19170,19170,10
20230811,130100,971353960,19170,19170,19170,19170,0
20230811,130000,971353960,19170,19170,19170,19170,11
20230811,125900,971143090,19110,19140,19140,19110,515
20230811,125800,961296310,19170,19170,19170,19170,0
20230811,125700,961296310,19170,19170,19170,19170,6
20230811,125600,961181290,19140,19140,19140,19140,0
20230811,125500,961181290,19140,19140,19140,19140,0
20230811,125400,961181290,19140,19140,19140,19140,5
20230811,125300,961085590,19180,19170,19180,19170,510
20230811,125200,951305040,19110,19170,19170,19110,517
20230811,125100,941415200,19170,19150,19170,19150,416
20230811,125000,933445170,19120,19120,19120,19120,3
20230811,124900,933387810,19160,19160,19160,19160,0
20230811,124800,933387810,19160,19160,19160,19160,2
20230811,124700,933349490,19150,19150,19150,19150,49
20230811,124600,932411140,19150,19150,19150,19150,0
20230811,124500,932411140,19150,19150,19150,19150,20
20230811,124400,932028140,19100,19140,19140,19100,515
20230811,124300,922183960,19140,19140,19140,19140,0
20230811,124200,922183960,19140,19140,19140,19140,0
20230811,124100,922183960,19140,19140,19140,19140,0
20230811,124000,922183960,19140,19140,19140,19140,200
20230811,123900,918355960,19140,19140,19140,19140,0
20230811,123800,918355960,19140,19130,19140,19130,2
20230811,123700,918317690,19130,19120,19130,19090,724
20230811,123600,904484020,19120,19120,19120,19120,0
20230811,123500,904484020,19120,19120,19120,19120,0
20230811,123400,904484020,19120,19120,19120,19120,0
20230811,123300,904484020,19120,19120,19120,19120,1
20230811,123200,904464900,19120,19120,19120,19120,100
20230811,123100,902552900,19120,19090,19120,19090,8
20230811,123000,902400120,19090,19120,19120,19090,521
20230811,122900,892448440,19130,19130,19130,19130,1
20230811,122800,892429310,19140,19140,19140,19140,0
20230811,122700,892429310,19140,19140,19140,19140,12
20230811,122600,892199630,19140,19140,19140,19140,1
20230811,122500,892180490,19130,19130,19130,19130,0
20230811,122400,892180490,19130,19130,19130,19130,0
20230811,122300,892180490,19130,19120,19130,19090,546
20230811,122200,881750570,19130,19130,19130,19130,0
20230811,122100,881750570,19130,19130,19130,19130,0
20230811,122000,881750570,19130,19130,19130,19130,83
20230811,121900,880162780,19100,19100,19100,19100,5
20230811,121800,880067280,19100,19100,19100,19100,0
20230811,121700,880067280,19100,19100,19100,19100,0
20230811,121600,880067280,19100,19100,19100,19100,516
20230811,121500,870211680,19120,19120,19120,19100,7
20230811,121400,870077860,19120,19120,19120,19120,0
20230811,121300,870077860,19120,19120,19120,19120,109
20230811,121200,867993780,19120,19120,19120,19120,2
20230811,121100,867955540,19100,19100,19100,19100,50
20230811,121000,867000540,19100,19100,19100,19100,0
20230811,120900,867000540,19100,19100,19100,19100,526
20230811,120800,856953940,19130,19130,19130,19130,0
20230811,120700,856953940,19130,19130,19130,19130,0
20230811,120600,856953940,19130,19130,19130,19130,5
20230811,120500,856858290,19100,19100,19100,19100,0
20230811,120400,856858290,19100,19100,19100,19100,0
20230811,120300,856858290,19100,19100,19100,19100,17
20230811,120200,856533590,19100,19110,19110,19080,677
20230811,120100,843607030,19120,19120,19120,19120,0
20230811,120000,843607030,19120,19130,19130,19120,3
20230811,115900,843549660,19150,19150,19150,19150,0
20230811,115800,843549660,19150,19150,19150,19150,22
20230811,115700,843128360,19150,19150,19150,19150,10
20230811,115600,842936860,19150,19150,19150,19150,0
20230811,115500,842936860,19150,19110,19150,19090,525
20230811,115400,832908710,19100,19100,19100,19100,0
20230811,115300,832908710,19100,19100,19100,19100,0
20230811,115200,832908710,19100,19100,19100,19100,0
20230811,115100,832908710,19100,19100,19100,19100,0
20230811,115000,832908710,19100,19100,19100,19100,0
20230811,114900,832908710,19100,19100,19100,19100,0
20230811,114800,832908710,19100,19120,19120,19100,517
20230811,114700,823026220,19120,19120,19120,19120,100
20230811,114600,821114220,19180,19180,19180,19180,0
20230811,114500,821114220,19180,19180,19180,19180,0
20230811,114400,821114220,19180,19120,19180,19120,71
20230811,114300,819756640,19120,19120,19120,19120,0
20230811,114200,819756640,19120,19120,19120,19120,0
20230811,114100,819756640,19120,19120,19120,19120,24
20230811,114000,819297760,19110,19140,19140,19110,517
20230811,113900,809413140,19110,19110,19110,19110,0
20230811,113800,809413140,19110,19110,19110,19110,0
20230811,113700,809413140,19110,19110,19110,19110,0
20230811,113600,809413140,19110,19110,19110,19110,0
20230811,113500,809413140,19110,19110,19110,19110,0
20230811,113400,809413140,19110,19110,19110,19110,0
20230811,113300,809413140,19110,19170,19170,19110,617
20230811,113200,797612440,19160,19160,19160,19160,237
20230811,113100,793071520,19160,19150,19160,19150,50
20230811,113000,792113570,19100,19100,19100,19100,0
20230811,112900,792113570,19100,19100,19100,19100,45
20230811,112800,791254070,19100,19100,19100,19100,0
20230811,112700,791254070,19100,19100,19100,19100,0
20230811,112600,791254070,19100,19110,19110,19100,517
20230811,112500,781375560,19100,19100,19100,19100,0
20230811,112400,781375560,19100,19100,19100,19100,0
20230811,112300,781375560,19100,19100,19100,19100,0
20230811,112200,781375560,19100,19100,19100,19100,0
20230811,112100,781375560,19100,19100,19100,19100,0
20230811,112000,781375560,19100,19100,19100,19100,0
20230811,111900,781375560,19100,19130,19130,19100,518
20230811,111800,771473930,19130,19130,19130,19130,1
20230811,111700,771454800,19120,19120,19120,19120,1
20230811,111600,771435680,19120,19120,19120,19120,1
20230811,111500,771416560,19120,19120,19120,19120,0
20230811,111400,771416560,19120,19120,19120,19120,85
20230811,111300,769791360,19120,19100,19120,19100,9
20230811,111200,769619360,19100,19090,19100,19070,1215
20230811,111100,746426500,19080,19080,19080,19080,40
20230811,111000,745663300,19080,19090,19090,19080,106
20230811,110900,743640610,19080,19080,19080,19080,0
20230811,110800,743640610,19080,19080,19080,19080,0
20230811,110700,743640610,19080,19100,19100,19080,101
20230811,110600,741713120,19090,19100,19100,19090,892
20230811,110500,724681330,19090,19170,19170,19090,520
20230811,110400,714754370,19170,19170,19170,19170,1
20230811,110300,714735200,19090,19080,19090,19080,21
20230811,110200,714334320,19080,19080,19080,19080,0
20230811,110100,714334320,19080,19080,19080,19080,39
20230811,110000,713590200,19180,19180,19180,19180,0
20230811,105900,713590200,19180,19180,19180,19180,1
20230811,105800,713571020,19090,19120,19120,19080,738
20230811,105700,699480660,19110,19110,19110,19110,0
20230811,105600,699480660,19110,19110,19110,19110,0
20230811,105500,699480660,19110,19110,19110,19110,16
20230811,105400,699174900,19110,19110,19110,19110,0
20230811,105300,699174900,19110,19110,19110,19110,29
20230811,105200,698620710,19110,19110,19110,19110,334
20230811,105100,692237970,19110,19130,19130,19110,887
20230811,105000,675278980,19180,19130,19180,19130,38
20230811,104900,674551990,19130,19130,19130,19120,156
20230811,104800,671567760,19140,19150,19150,19140,439
20230811,104700,663164120,19180,19150,19180,19150,208
20230811,104600,659180890,19180,19180,19180,19180,1
20230811,104500,659161710,19190,19190,19190,19190,2
20230811,104400,659123330,19190,19190,19190,19190,1
20230811,104300,659104140,19130,19140,19140,19130,520
20230811,104200,649155510,19190,19190,19190,19190,0
20230811,104100,649155510,19190,19190,19190,19190,9
20230811,104000,648982800,19190,19130,19190,19130,2
20230811,103900,648944480,19190,19190,19190,19190,1
20230811,103800,648925290,19130,19130,19130,19130,12
20230811,103700,648695730,19130,19130,19130,19130,0
20230811,103600,648695730,19130,19150,19150,19130,520
20230811,103500,638746520,19190,19190,19190,19190,103
20230811,103400,636769950,19190,19190,19190,19190,0
20230811,103300,636769950,19190,19190,19190,19190,100
20230811,103200,634850950,19190,19180,19190,19180,92
20230811,103100,633086350,19180,19180,19180,19180,1
20230811,103000,633067170,19120,19120,19120,19120,0
20230811,102900,633067170,19120,19170,19170,19120,521
20230811,102800,623098900,19180,19180,19180,19180,1
20230811,102700,623079720,19170,19170,19170,19170,0
20230811,102600,623079720,19170,19170,19170,19170,0
20230811,102500,623079720,19170,19170,19170,19170,0
20230811,102400,623079720,19170,19170,19170,19170,113
20230811,102300,620913510,19170,19170,19170,19170,3
20230811,102200,620856000,19170,19180,19180,19070,575
20230811,102100,609865400,19180,19180,19180,19180,1
20230811,102000,609846220,19180,19180,19180,19180,0
20230811,101900,609846220,19180,19180,19180,19180,0
20230811,101800,609846220,19180,19170,19180,19170,498
20230811,101700,600296780,19160,19160,19160,19160,0
20230811,101600,600296780,19160,19160,19160,19160,0
20230811,101500,600296780,19160,19130,19170,19100,534
20230811,101400,590085140,19180,19180,19180,19180,1
20230811,101300,590065960,19180,19180,19180,19180,2
20230811,101200,590027600,19120,19150,19150,19120,20
20230811,101100,589645110,19180,19180,19180,19180,0
20230811,101000,589645110,19180,19180,19180,19180,0
20230811,100900,589645110,19180,19180,19180,19180,1
20230811,100800,589625930,19030,19180,19180,19030,788
20230811,100700,574564340,19180,19180,19180,19160,112
20230811,100600,572417860,19180,19180,19180,19180,43
20230811,100500,571593120,19190,19180,19190,19180,5
20230811,100400,571497190,19190,19190,19190,19190,1
20230811,100300,571478000,19180,19080,19180,19080,1520
20230811,100200,542421440,19070,19030,19070,19030,607
20230811,100100,530853490,19010,19020,19050,19010,759
20230811,100000,516416180,19050,19030,19050,19030,264
20230811,095900,511391660,19030,19040,19040,19030,24
20230811,095800,510934720,19030,19030,19030,19030,0
20230811,095700,510934720,19030,19030,19030,19030,0
20230811,095600,510934720,19030,19030,19030,19030,1
20230811,095500,510915690,19010,19010,19010,19010,0
20230811,095400,510915690,19010,19060,19060,19010,728
20230811,095300,497059270,19060,19060,19060,19060,0
20230811,095200,497059270,19060,19050,19060,19050,437
20230811,095100,488732360,19020,19020,19020,19020,0
20230811,095000,488732360,19020,19020,19020,19020,17
20230811,094900,488409020,19030,19020,19030,19010,520
20230811,094800,478520660,19010,19010,19010,19010,0
20230811,094700,478520660,19010,19090,19090,19010,1191
20230811,094600,455864840,19110,19110,19110,19110,0
20230811,094500,455864840,19110,19110,19110,19110,30
20230811,094400,455291540,19080,19080,19080,19080,201
20230811,094300,451456460,19140,19140,19140,19140,60
20230811,094200,450308060,19140,19140,19140,19140,0
20230811,094100,450308060,19140,19020,19140,19020,83
20230811,094000,448721840,19020,19170,19170,19020,535
20230811,093900,438523610,19020,19170,19170,19020,761
20230811,093800,423990780,19190,19190,19190,19160,34
20230811,093700,423338350,19170,19180,19190,19170,23
20230811,093600,422897140,19190,19190,19190,19190,5
20230811,093500,422801190,19190,19190,19190,19190,7
20230811,093400,422666860,19190,19200,19200,19190,107
20230811,093300,420612530,19190,19180,19190,19180,175
20230811,093200,417254520,19190,19210,19210,19050,832
20230811,093100,401348980,19220,19220,19220,19220,2
20230811,093000,401310540,19160,19180,19180,19160,100
20230811,092900,399393810,19180,19180,19180,19180,34
20230811,092800,398741690,19180,19180,19180,19180,1
20230811,092700,398722510,19180,19220,19220,19180,266
20230811,092600,393610070,19230,19220,19230,19220,11
20230811,092500,393398570,19220,19250,19250,19220,597
20230811,092400,381918180,19290,19290,19290,19280,39
20230811,092300,381165910,19290,19290,19290,19280,224
20230811,092200,376845000,19290,19280,19300,19270,306
20230811,092100,370944080,19270,19240,19270,19240,315
20230811,092000,364877760,19230,19230,19230,19230,3
20230811,091900,364820070,19220,19210,19220,19210,102
20230811,091800,362860450,19130,19220,19220,19100,551
20230811,091700,352309880,19220,19120,19220,19120,669
20230811,091600,339500130,19120,19100,19130,19100,32
20230811,091500,338888210,19130,19130,19130,19130,5
20230811,091400,338792560,19150,19150,19150,19150,0
20230811,091300,338792560,19150,19090,19150,19090,1217
20230811,091200,315535100,19090,19000,19090,18980,19
20230811,091100,315174350,19000,19070,19070,19000,642
20230811,091000,302964700,19070,19030,19070,19010,398
20230811,090900,295387740,18930,18950,18950,18930,514
20230811,090800,285657270,18930,18950,18950,18930,598
20230811,090700,274334840,19070,19070,19070,19070,10
20230811,090600,274144140,19070,18970,19080,18890,2784
20230811,090500,221293890,18880,18950,18960,18880,332
20230811,090400,215007460,18880,18940,18950,18800,2301
20230811,090300,171523710,18980,19040,19040,18930,1505
20230811,090200,142957030,19030,19030,19030,19000,1803
20230811,090100,108697840,19030,19040,19160,19000,3202
20230811,090000,47806020,19030,19030,19040,19030,2508