KissMeData/396270/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,205300,2337572940,13140,13140,13140,13140,2620
20230811,205200,2337572940,13140,13140,13140,13140,0
20230811,205100,2337572940,13140,13140,13140,13140,0
20230811,205000,2337572940,13140,13140,13140,13140,0
20230811,204900,2337572940,13140,13140,13140,13140,0
20230811,204800,2337572940,13140,13140,13140,13140,0
20230811,204700,2337572940,13140,13140,13140,13140,0
20230811,204600,2337572940,13140,13140,13140,13140,0
20230811,204500,2337572940,13140,13140,13140,13140,0
20230811,204400,2337572940,13140,13140,13140,13140,0
20230811,204300,2337572940,13140,13140,13140,13140,0
20230811,204200,2337572940,13140,13140,13140,13140,0
20230811,204100,2337572940,13140,13140,13140,13140,0
20230811,204000,2337572940,13140,13140,13140,13140,0
20230811,203900,2337572940,13140,13140,13140,13140,0
20230811,203800,2337572940,13140,13140,13140,13140,0
20230811,203700,2337572940,13140,13140,13140,13140,0
20230811,203600,2337572940,13140,13140,13140,13140,0
20230811,203500,2337572940,13140,13140,13140,13140,0
20230811,203400,2337572940,13140,13140,13140,13140,0
20230811,203300,2337572940,13140,13140,13140,13140,0
20230811,203200,2337572940,13140,13140,13140,13140,0
20230811,203100,2337572940,13140,13140,13140,13140,0
20230811,203000,2337572940,13140,13140,13140,13140,0
20230811,202900,2337572940,13140,13140,13140,13140,0
20230811,202800,2337572940,13140,13140,13140,13140,0
20230811,202700,2337572940,13140,13140,13140,13140,0
20230811,202600,2337572940,13140,13140,13140,13140,0
20230811,202500,2337572940,13140,13140,13140,13140,0
20230811,202400,2337572940,13140,13140,13140,13140,0
20230811,202300,2337572940,13140,13140,13140,13140,2620
20230811,202200,2337572940,13140,13140,13140,13140,0
20230811,202100,2337572940,13140,13140,13140,13140,0
20230811,202000,2337572940,13140,13140,13140,13140,0
20230811,201900,2337572940,13140,13140,13140,13140,0
20230811,201800,2337572940,13140,13140,13140,13140,0
20230811,201700,2337572940,13140,13140,13140,13140,0
20230811,201600,2337572940,13140,13140,13140,13140,0
20230811,201500,2337572940,13140,13140,13140,13140,0
20230811,201400,2337572940,13140,13140,13140,13140,0
20230811,201300,2337572940,13140,13140,13140,13140,0
20230811,201200,2337572940,13140,13140,13140,13140,0
20230811,201100,2337572940,13140,13140,13140,13140,0
20230811,201000,2337572940,13140,13140,13140,13140,0
20230811,200900,2337572940,13140,13140,13140,13140,0
20230811,200800,2337572940,13140,13140,13140,13140,0
20230811,200700,2337572940,13140,13140,13140,13140,0
20230811,200600,2337572940,13140,13140,13140,13140,0
20230811,200500,2337572940,13140,13140,13140,13140,0
20230811,200400,2337572940,13140,13140,13140,13140,0
20230811,200300,2337572940,13140,13140,13140,13140,0
20230811,200200,2337572940,13140,13140,13140,13140,0
20230811,200100,2337572940,13140,13140,13140,13140,0
20230811,200000,2337572940,13140,13140,13140,13140,0
20230811,195900,2337572940,13140,13140,13140,13140,0
20230811,195800,2337572940,13140,13140,13140,13140,0
20230811,195700,2337572940,13140,13140,13140,13140,0
20230811,195600,2337572940,13140,13140,13140,13140,0
20230811,195500,2337572940,13140,13140,13140,13140,0
20230811,195400,2337572940,13140,13140,13140,13140,0
20230811,195300,2337572940,13140,13140,13140,13140,2620
20230811,195200,2337572940,13140,13140,13140,13140,0
20230811,195100,2337572940,13140,13140,13140,13140,0
20230811,195000,2337572940,13140,13140,13140,13140,0
20230811,194900,2337572940,13140,13140,13140,13140,0
20230811,194800,2337572940,13140,13140,13140,13140,0
20230811,194700,2337572940,13140,13140,13140,13140,0
20230811,194600,2337572940,13140,13140,13140,13140,0
20230811,194500,2337572940,13140,13140,13140,13140,0
20230811,194400,2337572940,13140,13140,13140,13140,0
20230811,194300,2337572940,13140,13140,13140,13140,0
20230811,194200,2337572940,13140,13140,13140,13140,0
20230811,194100,2337572940,13140,13140,13140,13140,0
20230811,194000,2337572940,13140,13140,13140,13140,0
20230811,193900,2337572940,13140,13140,13140,13140,0
20230811,193800,2337572940,13140,13140,13140,13140,0
20230811,193700,2337572940,13140,13140,13140,13140,0
20230811,193600,2337572940,13140,13140,13140,13140,0
20230811,193500,2337572940,13140,13140,13140,13140,0
20230811,193400,2337572940,13140,13140,13140,13140,0
20230811,193300,2337572940,13140,13140,13140,13140,0
20230811,193200,2337572940,13140,13140,13140,13140,0
20230811,193100,2337572940,13140,13140,13140,13140,0
20230811,193000,2337572940,13140,13140,13140,13140,0
20230811,192900,2337572940,13140,13140,13140,13140,0
20230811,192800,2337572940,13140,13140,13140,13140,0
20230811,192700,2337572940,13140,13140,13140,13140,0
20230811,192600,2337572940,13140,13140,13140,13140,0
20230811,192500,2337572940,13140,13140,13140,13140,0
20230811,192400,2337572940,13140,13140,13140,13140,0
20230811,192300,2337572940,13140,13140,13140,13140,2620
20230811,192200,2337572940,13140,13140,13140,13140,0
20230811,192100,2337572940,13140,13140,13140,13140,0
20230811,192000,2337572940,13140,13140,13140,13140,0
20230811,191900,2337572940,13140,13140,13140,13140,0
20230811,191800,2337572940,13140,13140,13140,13140,0
20230811,191700,2337572940,13140,13140,13140,13140,0
20230811,191600,2337572940,13140,13140,13140,13140,0
20230811,191500,2337572940,13140,13140,13140,13140,0
20230811,191400,2337572940,13140,13140,13140,13140,0
20230811,191300,2337572940,13140,13140,13140,13140,0
20230811,191200,2337572940,13140,13140,13140,13140,0
20230811,191100,2337572940,13140,13140,13140,13140,0
20230811,191000,2337572940,13140,13140,13140,13140,0
20230811,190900,2337572940,13140,13140,13140,13140,0
20230811,190800,2337572940,13140,13140,13140,13140,0
20230811,190700,2337572940,13140,13140,13140,13140,0
20230811,190600,2337572940,13140,13140,13140,13140,0
20230811,190500,2337572940,13140,13140,13140,13140,0
20230811,190400,2337572940,13140,13140,13140,13140,0
20230811,190300,2337572940,13140,13140,13140,13140,0
20230811,190200,2337572940,13140,13140,13140,13140,0
20230811,190100,2337572940,13140,13140,13140,13140,0
20230811,190000,2337572940,13140,13140,13140,13140,0
20230811,185900,2337572940,13140,13140,13140,13140,0
20230811,185800,2337572940,13140,13140,13140,13140,0
20230811,185700,2337572940,13140,13140,13140,13140,0
20230811,185600,2337572940,13140,13140,13140,13140,0
20230811,185500,2337572940,13140,13140,13140,13140,0
20230811,185400,2337572940,13140,13140,13140,13140,0
20230811,185300,2337572940,13140,13140,13140,13140,2620
20230811,185200,2337572940,13140,13140,13140,13140,0
20230811,185100,2337572940,13140,13140,13140,13140,0
20230811,185000,2337572940,13140,13140,13140,13140,0
20230811,184900,2337572940,13140,13140,13140,13140,0
20230811,184800,2337572940,13140,13140,13140,13140,0
20230811,184700,2337572940,13140,13140,13140,13140,0
20230811,184600,2337572940,13140,13140,13140,13140,0
20230811,184500,2337572940,13140,13140,13140,13140,0
20230811,184400,2337572940,13140,13140,13140,13140,0
20230811,184300,2337572940,13140,13140,13140,13140,0
20230811,184200,2337572940,13140,13140,13140,13140,0
20230811,184100,2337572940,13140,13140,13140,13140,0
20230811,184000,2337572940,13140,13140,13140,13140,0
20230811,183900,2337572940,13140,13140,13140,13140,0
20230811,183800,2337572940,13140,13140,13140,13140,0
20230811,183700,2337572940,13140,13140,13140,13140,0
20230811,183600,2337572940,13140,13140,13140,13140,0
20230811,183500,2337572940,13140,13140,13140,13140,0
20230811,183400,2337572940,13140,13140,13140,13140,0
20230811,183300,2337572940,13140,13140,13140,13140,0
20230811,183200,2337572940,13140,13140,13140,13140,0
20230811,183100,2337572940,13140,13140,13140,13140,0
20230811,183000,2337572940,13140,13140,13140,13140,0
20230811,182900,2337572940,13140,13140,13140,13140,0
20230811,182800,2337572940,13140,13140,13140,13140,0
20230811,182700,2337572940,13140,13140,13140,13140,0
20230811,182600,2337572940,13140,13140,13140,13140,0
20230811,182500,2337572940,13140,13140,13140,13140,0
20230811,182400,2337572940,13140,13140,13140,13140,0
20230811,182300,2337572940,13140,13140,13140,13140,2620
20230811,182200,2337572940,13140,13140,13140,13140,0
20230811,182100,2337572940,13140,13140,13140,13140,0
20230811,182000,2337572940,13140,13140,13140,13140,0
20230811,181900,2337572940,13140,13140,13140,13140,0
20230811,181800,2337572940,13140,13140,13140,13140,0
20230811,181700,2337572940,13140,13140,13140,13140,0
20230811,181600,2337572940,13140,13140,13140,13140,0
20230811,181500,2337572940,13140,13140,13140,13140,0
20230811,181400,2337572940,13140,13140,13140,13140,0
20230811,181300,2337572940,13140,13140,13140,13140,0
20230811,181200,2337572940,13140,13140,13140,13140,0
20230811,181100,2337572940,13140,13140,13140,13140,0
20230811,181000,2337572940,13140,13140,13140,13140,0
20230811,180900,2337572940,13140,13140,13140,13140,0
20230811,180800,2337572940,13140,13140,13140,13140,0
20230811,180700,2337572940,13140,13140,13140,13140,0
20230811,180600,2337572940,13140,13140,13140,13140,0
20230811,180500,2337572940,13140,13140,13140,13140,0
20230811,180400,2337572940,13140,13140,13140,13140,0
20230811,180300,2337572940,13140,13140,13140,13140,0
20230811,180200,2337572940,13140,13140,13140,13140,0
20230811,180100,2337572940,13140,13140,13140,13140,0
20230811,180000,2337572940,13140,13140,13140,13140,0
20230811,175900,2337572940,13140,13140,13140,13140,0
20230811,175800,2337572940,13140,13140,13140,13140,0
20230811,175700,2337572940,13140,13140,13140,13140,0
20230811,175600,2337572940,13140,13140,13140,13140,0
20230811,175500,2337572940,13140,13140,13140,13140,0
20230811,175400,2337572940,13140,13140,13140,13140,0
20230811,175300,2337572940,13140,13140,13140,13140,2620
20230811,175200,2337572940,13140,13140,13140,13140,0
20230811,175100,2337572940,13140,13140,13140,13140,0
20230811,175000,2337572940,13140,13140,13140,13140,0
20230811,174900,2337572940,13140,13140,13140,13140,0
20230811,174800,2337572940,13140,13140,13140,13140,0
20230811,174700,2337572940,13140,13140,13140,13140,0
20230811,174600,2337572940,13140,13140,13140,13140,0
20230811,174500,2337572940,13140,13140,13140,13140,0
20230811,174400,2337572940,13140,13140,13140,13140,0
20230811,174300,2337572940,13140,13140,13140,13140,0
20230811,174200,2337572940,13140,13140,13140,13140,0
20230811,174100,2337572940,13140,13140,13140,13140,0
20230811,174000,2337572940,13140,13140,13140,13140,0
20230811,173900,2337572940,13140,13140,13140,13140,0
20230811,173800,2337572940,13140,13140,13140,13140,0
20230811,173700,2337572940,13140,13140,13140,13140,0
20230811,173600,2337572940,13140,13140,13140,13140,0
20230811,173500,2337572940,13140,13140,13140,13140,0
20230811,173400,2337572940,13140,13140,13140,13140,0
20230811,173300,2337572940,13140,13140,13140,13140,0
20230811,173200,2337572940,13140,13140,13140,13140,0
20230811,173100,2337572940,13140,13140,13140,13140,0
20230811,173000,2337572940,13140,13140,13140,13140,0
20230811,172900,2337572940,13140,13140,13140,13140,0
20230811,172800,2337572940,13140,13140,13140,13140,0
20230811,172700,2337572940,13140,13140,13140,13140,0
20230811,172600,2337572940,13140,13140,13140,13140,0
20230811,172500,2337572940,13140,13140,13140,13140,0
20230811,172400,2337572940,13140,13140,13140,13140,0
20230811,172300,2337572940,13140,13140,13140,13140,2620
20230811,172200,2337572940,13140,13140,13140,13140,0
20230811,172100,2337572940,13140,13140,13140,13140,0
20230811,172000,2337572940,13140,13140,13140,13140,0
20230811,171900,2337572940,13140,13140,13140,13140,0
20230811,171800,2337572940,13140,13140,13140,13140,0
20230811,171700,2337572940,13140,13140,13140,13140,0
20230811,171600,2337572940,13140,13140,13140,13140,0
20230811,171500,2337572940,13140,13140,13140,13140,0
20230811,171400,2337572940,13140,13140,13140,13140,0
20230811,171300,2337572940,13140,13140,13140,13140,0
20230811,171200,2337572940,13140,13140,13140,13140,0
20230811,171100,2337572940,13140,13140,13140,13140,0
20230811,171000,2337572940,13140,13140,13140,13140,0
20230811,170900,2337572940,13140,13140,13140,13140,0
20230811,170800,2337572940,13140,13140,13140,13140,0
20230811,170700,2337572940,13140,13140,13140,13140,0
20230811,170600,2337572940,13140,13140,13140,13140,0
20230811,170500,2337572940,13140,13140,13140,13140,0
20230811,170400,2337572940,13140,13140,13140,13140,0
20230811,170300,2337572940,13140,13140,13140,13140,0
20230811,170200,2337572940,13140,13140,13140,13140,0
20230811,170100,2337572940,13140,13140,13140,13140,0
20230811,170000,2337572940,13140,13140,13140,13140,0
20230811,165900,2337572940,13140,13140,13140,13140,0
20230811,165800,2337572940,13140,13140,13140,13140,0
20230811,165700,2337572940,13140,13140,13140,13140,0
20230811,165600,2337572940,13140,13140,13140,13140,0
20230811,165500,2337572940,13140,13140,13140,13140,0
20230811,165400,2337572940,13140,13140,13140,13140,0
20230811,165300,2337572940,13140,13140,13140,13140,2620
20230811,165200,2337572940,13140,13140,13140,13140,0
20230811,165100,2337572940,13140,13140,13140,13140,0
20230811,165000,2337572940,13140,13140,13140,13140,0
20230811,164900,2337572940,13140,13140,13140,13140,0
20230811,164800,2337572940,13140,13140,13140,13140,0
20230811,164700,2337572940,13140,13140,13140,13140,0
20230811,164600,2337572940,13140,13140,13140,13140,0
20230811,164500,2337572940,13140,13140,13140,13140,0
20230811,164400,2337572940,13140,13140,13140,13140,0
20230811,164300,2337572940,13140,13140,13140,13140,0
20230811,164200,2337572940,13140,13140,13140,13140,0
20230811,164100,2337572940,13140,13140,13140,13140,0
20230811,164000,2337572940,13140,13140,13140,13140,0
20230811,163900,2337572940,13140,13140,13140,13140,0
20230811,163800,2337572940,13140,13140,13140,13140,0
20230811,163700,2337572940,13140,13140,13140,13140,0
20230811,163600,2337572940,13140,13140,13140,13140,0
20230811,163500,2337572940,13140,13140,13140,13140,0
20230811,163400,2337572940,13140,13140,13140,13140,0
20230811,163300,2337572940,13140,13140,13140,13140,0
20230811,163200,2337572940,13140,13140,13140,13140,0
20230811,163100,2337572940,13140,13140,13140,13140,0
20230811,163000,2337572940,13140,13140,13140,13140,0
20230811,162900,2337572940,13140,13140,13140,13140,0
20230811,162800,2337572940,13140,13140,13140,13140,0
20230811,162700,2337572940,13140,13140,13140,13140,0
20230811,162600,2337572940,13140,13140,13140,13140,0
20230811,162500,2337572940,13140,13140,13140,13140,0
20230811,162400,2337572940,13140,13140,13140,13140,0
20230811,162300,2337572940,13140,13140,13140,13140,2620
20230811,162200,2337572940,13140,13140,13140,13140,0
20230811,162100,2337572940,13140,13140,13140,13140,0
20230811,162000,2337572940,13140,13140,13140,13140,0
20230811,161900,2337572940,13140,13140,13140,13140,0
20230811,161800,2337572940,13140,13140,13140,13140,0
20230811,161700,2337572940,13140,13140,13140,13140,0
20230811,161600,2337572940,13140,13140,13140,13140,0
20230811,161500,2337572940,13140,13140,13140,13140,0
20230811,161400,2337572940,13140,13140,13140,13140,0
20230811,161300,2337572940,13140,13140,13140,13140,0
20230811,161200,2337572940,13140,13140,13140,13140,0
20230811,161100,2337572940,13140,13140,13140,13140,0
20230811,161000,2337572940,13140,13140,13140,13140,0
20230811,160900,2337572940,13140,13140,13140,13140,0
20230811,160800,2337572940,13140,13140,13140,13140,0
20230811,160700,2337572940,13140,13140,13140,13140,0
20230811,160600,2337572940,13140,13140,13140,13140,0
20230811,160500,2337572940,13140,13140,13140,13140,0
20230811,160400,2337572940,13140,13140,13140,13140,0
20230811,160300,2337572940,13140,13140,13140,13140,0
20230811,160200,2337572940,13140,13140,13140,13140,0
20230811,160100,2337572940,13140,13140,13140,13140,0
20230811,160000,2337572940,13140,13140,13140,13140,0
20230811,155900,2337572940,13140,13140,13140,13140,0
20230811,155800,2337572940,13140,13140,13140,13140,0
20230811,155700,2337572940,13140,13140,13140,13140,0
20230811,155600,2337572940,13140,13140,13140,13140,0
20230811,155500,2337572940,13140,13140,13140,13140,0
20230811,155400,2337572940,13140,13140,13140,13140,0
20230811,155300,2337572940,13140,13140,13140,13140,2620
20230811,155200,2337572940,13140,13140,13140,13140,0
20230811,155100,2337572940,13140,13140,13140,13140,0
20230811,155000,2337572940,13140,13140,13140,13140,0
20230811,154900,2337572940,13140,13140,13140,13140,0
20230811,154800,2337572940,13140,13140,13140,13140,0
20230811,154700,2337572940,13140,13140,13140,13140,0
20230811,154600,2337572940,13140,13140,13140,13140,0
20230811,154500,2337572940,13140,13140,13140,13140,0
20230811,154400,2337572940,13140,13140,13140,13140,0
20230811,154300,2337572940,13140,13140,13140,13140,0
20230811,154200,2337572940,13140,13140,13140,13140,0
20230811,154100,2337572940,13140,13140,13140,13140,0
20230811,154000,2337572940,13140,13140,13140,13140,0
20230811,153900,2337572940,13140,13140,13140,13140,0
20230811,153800,2337572940,13140,13140,13140,13140,0
20230811,153700,2337572940,13140,13140,13140,13140,0
20230811,153600,2337572940,13140,13140,13140,13140,0
20230811,153500,2337572940,13140,13140,13140,13140,0
20230811,153400,2337572940,13140,13140,13140,13140,0
20230811,153300,2337572940,13140,13140,13140,13140,0
20230811,153200,2337572940,13140,13140,13140,13140,0
20230811,153100,2337572940,13140,13140,13140,13140,0
20230811,153000,2337572940,13140,13140,13140,13140,2620
20230811,152900,2303146140,13130,13130,13130,13130,0
20230811,152800,2303146140,13130,13130,13130,13130,0
20230811,152700,2303146140,13130,13130,13130,13130,0
20230811,152600,2303146140,13130,13130,13130,13130,0
20230811,152500,2303146140,13130,13130,13130,13130,0
20230811,152400,2303146140,13130,13130,13130,13130,0
20230811,152300,2303146140,13130,13130,13130,13130,0
20230811,152200,2303146140,13130,13130,13130,13130,0
20230811,152100,2303146140,13130,13130,13130,13130,0
20230811,152000,2303146140,13130,13130,13130,13130,0
20230811,151900,2303146140,13130,13130,13150,13130,1198
20230811,151800,2287414170,13130,13140,13140,13130,951
20230811,151700,2274924550,13130,13150,13150,13130,418
20230811,151600,2269432210,13130,13190,13200,13130,8655
20230811,151500,2155591780,13200,13190,13200,13190,94
20230811,151400,2154351040,13200,13200,13210,13200,340
20230811,151300,2149862570,13210,13210,13210,13200,951
20230811,151200,2137308370,13210,13210,13210,13200,674
20230811,151100,2128411110,13200,13210,13220,13200,236
20230811,151000,2125293360,13210,13210,13210,13210,48
20230811,150900,2124659280,13210,13210,13220,13210,176
20230811,150800,2122334130,13210,13220,13220,13210,312
20230811,150700,2118211860,13210,13220,13220,13210,298
20230811,150600,2114274310,13220,13210,13230,13210,343
20230811,150500,2109740520,13210,13220,13220,13210,106
20230811,150400,2108339590,13220,13230,13230,13220,198
20230811,150300,2105721150,13230,13230,13230,13230,110
20230811,150200,2104265850,13230,13240,13240,13230,98
20230811,150100,2102969040,13230,13230,13230,13230,71
20230811,150000,2102029710,13240,13230,13240,13230,121
20230811,145900,2100428690,13220,13230,13230,13220,50
20230811,145800,2099767230,13240,13240,13240,13230,842
20230811,145700,2088625920,13230,13240,13240,13230,193
20230811,145600,2086072040,13240,13230,13240,13230,167
20230811,145500,2083862060,13230,13230,13240,13230,1341
20230811,145400,2066118170,13240,13240,13240,13230,81
20230811,145300,2065045880,13240,13240,13240,13230,75
20230811,145200,2064052890,13230,13230,13250,13230,368
20230811,145100,2059183120,13230,13220,13230,13210,235
20230811,145000,2056076370,13220,13220,13220,13220,47
20230811,144900,2055455030,13220,13210,13220,13210,76
20230811,144800,2054450610,13220,13210,13220,13210,77
20230811,144700,2053432780,13190,13210,13210,13190,571
20230811,144600,2045898390,13220,13210,13220,13210,1128
20230811,144500,2030992880,13200,13210,13210,13200,48
20230811,144400,2030358810,13210,13200,13210,13200,446
20230811,144300,2024471330,13200,13190,13200,13190,115
20230811,144200,2022954080,13190,13200,13200,13190,119
20230811,144100,2021384280,13200,13190,13200,13190,78
20230811,144000,2020355270,13190,13190,13200,13190,107
20230811,143900,2018943750,13200,13200,13200,13190,124
20230811,143800,2017307950,13200,13200,13200,13190,168
20230811,143700,2015090650,13190,13200,13200,13190,34
20230811,143600,2014642000,13200,13190,13210,13190,1051
20230811,143500,2000770230,13200,13200,13210,13190,111
20230811,143400,1999305030,13190,13190,13200,13190,93
20230811,143300,1998078070,13200,13210,13220,13200,724
20230811,143200,1988520750,13200,13210,13210,13200,117
20230811,143100,1986975820,13220,13210,13220,13210,55
20230811,143000,1986249080,13210,13230,13230,13210,399
20230811,142900,1980971050,13230,13250,13250,13230,866
20230811,142800,1969505110,13250,13250,13250,13240,86
20230811,142700,1968366090,13250,13250,13250,13250,19
20230811,142600,1968114340,13250,13260,13260,13250,27
20230811,142500,1967756400,13250,13260,13270,13250,296
20230811,142400,1963833790,13260,13270,13270,13260,104
20230811,142300,1962453900,13260,13250,13260,13250,850
20230811,142200,1951190580,13250,13240,13250,13230,220
20230811,142100,1948277340,13240,13240,13240,13240,69
20230811,142000,1947363780,13240,13230,13240,13230,50
20230811,141900,1946701910,13220,13220,13230,13220,730
20230811,141800,1937049910,13220,13220,13220,13210,342
20230811,141700,1932531710,13220,13220,13220,13220,19
20230811,141600,1932280530,13220,13220,13220,13220,19
20230811,141500,1932029350,13220,13210,13220,13210,20
20230811,141400,1931764960,13210,13210,13210,13200,101
20230811,141300,1930431560,13200,13210,13210,13200,239
20230811,141200,1927276570,13210,13210,13220,13210,167
20230811,141100,1925070310,13210,13210,13210,13210,16
20230811,141000,1924858950,13210,13220,13220,13210,62
20230811,140900,1924039800,13220,13220,13220,13220,25
20230811,140800,1923709300,13220,13230,13230,13220,537
20230811,140700,1916608830,13230,13230,13240,13220,970
20230811,140600,1903779940,13230,13230,13230,13230,29
20230811,140500,1903396270,13220,13230,13230,13220,299
20230811,140400,1899442410,13240,13230,13240,13230,357
20230811,140300,1894718050,13220,13230,13230,13220,59
20230811,140200,1893937880,13220,13200,13220,13200,386
20230811,140100,1888838120,13200,13190,13200,13190,510
20230811,140000,1882110930,13190,13190,13190,13190,1
20230811,135900,1882097740,13170,13180,13190,13170,543
20230811,135800,1874942070,13170,13190,13190,13170,266
20230811,135700,1871437110,13190,13190,13190,13180,322
20230811,135600,1867192880,13190,13190,13200,13180,169
20230811,135500,1864963770,13190,13190,13200,13190,71
20230811,135400,1864026780,13190,13220,13220,13190,84
20230811,135300,1862917880,13220,13190,13220,13190,123
20230811,135200,1861294340,13210,13200,13210,13200,2
20230811,135100,1861267930,13200,13200,13200,13200,0
20230811,135000,1861267930,13200,13180,13200,13180,93
20230811,134900,1860040590,13170,13170,13170,13170,24
20230811,134800,1859724510,13170,13170,13170,13170,0
20230811,134700,1859724510,13170,13190,13190,13170,2000
20230811,134600,1833384070,13190,13190,13190,13190,10
20230811,134500,1833252170,13190,13170,13190,13170,92
20230811,134400,1832040490,13190,13190,13190,13190,27
20230811,134300,1831684360,13180,13180,13180,13180,16
20230811,134200,1831473480,13180,13190,13190,13170,368
20230811,134100,1826624250,13190,13180,13190,13180,383
20230811,134000,1821573750,13180,13170,13180,13170,98
20230811,133900,1820282250,13170,13170,13170,13170,9
20230811,133800,1820163720,13170,13160,13180,13160,201
20230811,133700,1817516340,13160,13170,13170,13160,320
20230811,133600,1813302360,13180,13170,13180,13170,34
20230811,133500,1812854340,13180,13180,13180,13170,1393
20230811,133400,1794494610,13190,13190,13190,13180,110
20230811,133300,1793043740,13190,13190,13190,13190,25
20230811,133200,1792713990,13190,13180,13190,13180,414
20230811,133100,1787257220,13180,13180,13180,13180,169
20230811,133000,1785029800,13180,13190,13200,13180,142
20230811,132900,1783156250,13200,13180,13200,13180,154
20230811,132800,1781126090,13170,13180,13180,13170,908
20230811,132700,1769159030,13180,13190,13200,13180,46
20230811,132600,1768552050,13190,13200,13200,13190,111
20230811,132500,1767087270,13210,13220,13220,13210,2080
20230811,132400,1739610400,13220,13220,13230,13220,168
20230811,132300,1737389190,13220,13230,13230,13220,47
20230811,132200,1736767410,13230,13240,13240,13230,14
20230811,132100,1736582080,13240,13230,13240,13230,54
20230811,132000,1735867140,13230,13250,13250,13230,4
20230811,131900,1735814180,13250,13250,13250,13250,37
20230811,131800,1735323930,13250,13230,13250,13230,27
20230811,131700,1734966200,13230,13230,13230,13230,1
20230811,131600,1734952970,13220,13250,13250,13220,151
20230811,131500,1732956540,13250,13210,13250,13210,1194
20230811,131400,1717159640,13210,13210,13210,13210,1
20230811,131300,1717146430,13210,13210,13210,13210,26
20230811,131200,1716802970,13210,13190,13210,13190,91
20230811,131100,1715600970,13190,13190,13190,13180,63
20230811,131000,1714770220,13210,13210,13210,13210,44
20230811,130900,1714188980,13180,13200,13200,13180,218
20230811,130800,1711313350,13200,13200,13200,13200,3
20230811,130700,1711273750,13180,13200,13200,13180,122
20230811,130600,1709665760,13200,13190,13200,13190,26
20230811,130500,1709322640,13190,13190,13190,13190,3
20230811,130400,1709283070,13200,13190,13200,13190,3
20230811,130300,1709243480,13200,13190,13200,13190,24
20230811,130200,1708926700,13200,13200,13200,13200,0
20230811,130100,1708926700,13200,13190,13210,13190,29
20230811,130000,1708543990,13190,13190,13190,13190,1
20230811,125900,1708530800,13170,13170,13170,13170,102
20230811,125800,1707187460,13180,13180,13180,13180,27
20230811,125700,1706831600,13160,13160,13160,13160,11
20230811,125600,1706686840,13140,13150,13150,13140,230
20230811,125500,1703664510,13150,13150,13150,13140,50
20230811,125400,1703007110,13160,13150,13230,13150,258
20230811,125300,1699609550,13160,13150,13160,13130,756
20230811,125200,1689667760,13150,13160,13160,13140,700
20230811,125100,1680460700,13160,13170,13180,13160,360
20230811,125000,1675719460,13180,13210,13210,13180,425
20230811,124900,1670117120,13220,13230,13230,13220,27
20230811,124800,1669759930,13230,13200,13230,13200,259
20230811,124700,1666341090,13190,13180,13190,13180,136
20230811,124600,1664547260,13190,13200,13210,13190,155
20230811,124500,1662501320,13210,13210,13210,13210,3
20230811,124400,1662461690,13210,13230,13230,13210,31
20230811,124300,1662051620,13210,13220,13220,13210,415
20230811,124200,1656569070,13220,13220,13220,13220,6
20230811,124100,1656489750,13240,13240,13240,13240,3
20230811,124000,1656450030,13240,13220,13240,13220,62
20230811,123900,1655629920,13220,13220,13220,13220,0
20230811,123800,1655629920,13220,13230,13230,13220,51
20230811,123700,1654955240,13230,13230,13240,13230,407
20230811,123600,1649570370,13230,13210,13230,13210,280
20230811,123500,1645871440,13210,13210,13210,13210,1
20230811,123400,1645858230,13210,13160,13210,13150,610
20230811,123300,1637835660,13200,13170,13200,13150,240
20230811,123200,1634678630,13160,13160,13160,13160,899
20230811,123100,1622847790,13160,13170,13170,13160,285
20230811,123000,1619097180,13160,13210,13210,13160,621
20230811,122900,1610922010,13190,13200,13200,13190,39
20230811,122800,1610407370,13180,13190,13190,13180,16
20230811,122700,1610196450,13190,13200,13200,13180,1573
20230811,122600,1589440770,13200,13220,13220,13200,1457
20230811,122500,1570201380,13210,13210,13210,13210,71
20230811,122400,1569263470,13220,13220,13220,13220,193
20230811,122300,1566712010,13230,13230,13230,13230,27
20230811,122200,1566354800,13220,13220,13220,13220,0
20230811,122100,1566354800,13220,13220,13220,13220,1
20230811,122000,1566341580,13230,13230,13230,13230,22
20230811,121900,1566050520,13220,13220,13220,13220,0
20230811,121800,1566050520,13220,13230,13230,13220,50
20230811,121700,1565389030,13230,13230,13230,13230,0
20230811,121600,1565389030,13230,13230,13230,13230,0
20230811,121500,1565389030,13230,13220,13230,13220,36
20230811,121400,1564913010,13230,13210,13230,13210,144
20230811,121300,1563010750,13210,13210,13210,13210,0
20230811,121200,1563010750,13210,13210,13210,13210,24
20230811,121100,1562693710,13200,13200,13200,13200,219
20230811,121000,1559802910,13210,13210,13210,13210,20
20230811,120900,1559538710,13210,13210,13210,13210,1029
20230811,120800,1545945620,13210,13210,13210,13210,0
20230811,120700,1545945620,13210,13230,13230,13210,500
20230811,120600,1539335800,13250,13240,13250,13240,24
20230811,120500,1539017810,13230,13230,13230,13230,55
20230811,120400,1538290160,13230,13230,13230,13230,10
20230811,120300,1538157860,13230,13230,13250,13230,34
20230811,120200,1537707570,13230,13240,13240,13230,235
20230811,120100,1534596860,13240,13240,13240,13240,25
20230811,120000,1534265860,13240,13240,13250,13240,908
20230811,115900,1522243670,13250,13250,13250,13250,359
20230811,115800,1517486920,13260,13270,13270,13260,45
20230811,115700,1516890210,13270,13270,13270,13270,26
20230811,115600,1516545190,13260,13270,13270,13260,3
20230811,115500,1516505400,13280,13280,13280,13280,0
20230811,115400,1516505400,13280,13280,13280,13270,143
20230811,115300,1514607570,13290,13280,13290,13280,100
20230811,115200,1513279520,13280,13290,13290,13280,112
20230811,115100,1511791050,13300,13290,13300,13290,827
20230811,115000,1500793280,13270,13290,13290,13270,294
20230811,114900,1496888870,13290,13290,13290,13290,76
20230811,114800,1495878830,13300,13290,13300,13290,168
20230811,114700,1493645860,13290,13260,13290,13260,2048
20230811,114600,1466441150,13260,13280,13280,13260,154
20230811,114500,1464396110,13280,13260,13280,13260,23
20230811,114400,1464090890,13270,13260,13270,13260,197
20230811,114300,1461478570,13280,13280,13290,13280,101
20230811,114200,1460137030,13260,13260,13260,13250,247
20230811,114100,1456861830,13280,13280,13280,13280,0
20230811,114000,1456861830,13280,13280,13280,13280,25
20230811,113900,1456529830,13260,13250,13260,13250,500
20230811,113800,1449901830,13250,13230,13250,13230,606
20230811,113700,1441876670,13220,13250,13250,13220,182
20230811,113600,1439468830,13230,13230,13230,13230,31
20230811,113500,1439058700,13230,13230,13230,13230,2
20230811,113400,1439032240,13250,13230,13250,13230,39
20230811,113300,1438515690,13240,13240,13240,13230,116
20230811,113200,1436980450,13230,13230,13230,13230,46
20230811,113100,1436371870,13230,13230,13240,13230,470
20230811,113000,1430153520,13230,13240,13240,13230,4
20230811,112900,1430100570,13250,13250,13250,13250,0
20230811,112800,1430100570,13250,13250,13250,13250,24
20230811,112700,1429782570,13250,13240,13250,13240,35
20230811,112600,1429319160,13240,13250,13260,13240,182
20230811,112500,1426909020,13240,13260,13270,13240,171
20230811,112400,1424641710,13260,13270,13270,13260,97
20230811,112300,1423355390,13260,13280,13280,13260,26
20230811,112200,1423010130,13270,13250,13270,13240,150
20230811,112100,1421022660,13270,13270,13270,13270,2
20230811,112000,1420996120,13280,13270,13280,13270,63
20230811,111900,1420159710,13250,13260,13260,13250,47
20230811,111800,1419536880,13260,13270,13270,13250,183
20230811,111700,1417109290,13270,13230,13270,13230,286
20230811,111600,1413316470,13230,13230,13230,13230,110
20230811,111500,1411861170,13240,13230,13240,13230,4
20230811,111400,1411808240,13240,13240,13250,13230,143
20230811,111300,1409914800,13240,13230,13240,13230,621
20230811,111200,1401698960,13230,13230,13230,13230,202
20230811,111100,1399026500,13250,13240,13250,13240,11
20230811,111000,1398880850,13250,13300,13300,13230,796
20230811,110900,1388323970,13300,13290,13300,13290,510
20230811,110800,1381541310,13290,13290,13290,13280,468
20230811,110700,1375322750,13290,13290,13300,13290,185
20230811,110600,1372863760,13310,13300,13310,13290,144
20230811,110500,1370948060,13310,13290,13310,13290,26
20230811,110400,1370602110,13290,13290,13290,13290,360
20230811,110300,1365817710,13280,13290,13290,13280,51
20230811,110200,1365140130,13290,13290,13290,13290,22
20230811,110100,1364847750,13290,13290,13290,13290,51
20230811,110000,1364169960,13280,13250,13280,13250,498
20230811,105900,1357557500,13250,13260,13260,13250,12
20230811,105800,1357398400,13260,13250,13260,13250,75
20230811,105700,1356403910,13260,13230,13260,13230,81
20230811,105600,1355331420,13220,13220,13220,13220,41
20230811,105500,1354789400,13230,13230,13230,13230,106
20230811,105400,1353387020,13230,13230,13230,13230,1
20230811,105300,1353373790,13230,13240,13250,13220,1069
20230811,105200,1339238630,13240,13240,13240,13240,1
20230811,105100,1339225390,13260,13230,13260,13230,29
20230811,105000,1338840880,13220,13230,13280,13220,1228
20230811,104900,1322589460,13280,13280,13280,13280,163
20230811,104800,1320424820,13280,13280,13290,13280,537
20230811,104700,1313293210,13280,13290,13290,13280,2801
20230811,104600,1276094680,13290,13300,13300,13280,2437
20230811,104500,1243691110,13310,13330,13330,13310,593
20230811,104400,1235787970,13330,13330,13340,13330,528
20230811,104300,1228749720,13330,13300,13330,13300,181
20230811,104200,1226339590,13270,13270,13310,13270,1113
20230811,104100,1211548150,13270,13230,13270,13230,2001
20230811,104000,1184996790,13230,13240,13260,13230,401
20230811,103900,1179684140,13210,13220,13230,13200,4792
20230811,103800,1116416480,13240,13220,13240,13220,602
20230811,103700,1108456120,13220,13220,13220,13210,5
20230811,103600,1108390030,13220,13210,13240,13210,341
20230811,103500,1103884370,13210,13230,13230,13210,98
20230811,103400,1102589270,13250,13250,13250,13250,0
20230811,103300,1102589270,13250,13250,13250,13250,14
20230811,103200,1102403770,13250,13240,13260,13240,2311
20230811,103100,1071774340,13200,13240,13250,13200,2165
20230811,103000,1043158940,13240,13230,13240,13230,51
20230811,102900,1042483810,13240,13240,13240,13200,796
20230811,102800,1031961770,13240,13220,13250,13220,2279
20230811,102700,1001786280,13230,13220,13230,13220,1797
20230811,102600,978016970,13230,13180,13230,13180,2730
20230811,102500,941967180,13180,13190,13190,13180,332
20230811,102400,937588810,13200,13200,13200,13190,302
20230811,102300,933602420,13220,13200,13220,13200,380
20230811,102200,928582660,13200,13200,13200,13200,43
20230811,102100,928015060,13190,13190,13190,13190,1
20230811,102000,928001870,13200,13200,13200,13200,200
20230811,101900,925361870,13200,13180,13200,13180,452
20230811,101800,919397650,13180,13160,13180,13160,384
20230811,101700,914340110,13170,13170,13170,13150,1282
20230811,101600,897473570,13180,13180,13180,13180,7
20230811,101500,897381310,13190,13180,13190,13180,160
20230811,101400,895272110,13190,13190,13190,13190,35
20230811,101300,894810460,13190,13190,13190,13180,204
20230811,101200,892120960,13190,13180,13190,13180,118
20230811,101100,890564920,13190,13200,13200,13190,73
20230811,101000,889601940,13200,13190,13200,13190,683
20230811,100900,880587930,13190,13160,13190,13160,170
20230811,100800,878349180,13160,13150,13160,13150,253
20230811,100700,875020010,13150,13150,13150,13150,3
20230811,100600,874980560,13160,13130,13160,13130,576
20230811,100500,867406490,13130,13140,13140,13130,51
20230811,100400,866736590,13140,13140,13140,13140,5
20230811,100300,866670890,13140,13140,13140,13140,38
20230811,100200,866171570,13120,13110,13120,13110,524
20230811,100100,859296920,13110,13110,13110,13110,26
20230811,100000,858956060,13110,13110,13120,13100,454
20230811,095900,853008610,13100,13120,13120,13100,40
20230811,095800,852484000,13120,13120,13120,13100,387
20230811,095700,847410080,13130,13150,13150,13130,584
20230811,095600,839741940,13150,13130,13150,13120,150
20230811,095500,837771480,13130,13130,13140,13130,259
20230811,095400,834370800,13130,13150,13150,13130,1009
20230811,095300,821113340,13160,13160,13160,13140,166
20230811,095200,818931440,13160,13180,13180,13160,263
20230811,095100,815469710,13170,13170,13170,13170,10
20230811,095000,815338010,13170,13170,13170,13170,5
20230811,094900,815272160,13150,13150,13150,13150,221
20230811,094800,812366010,13130,13180,13180,13130,1108
20230811,094700,797810990,13200,13180,13200,13180,117
20230811,094600,796267690,13160,13180,13180,13160,787
20230811,094500,785903190,13180,13150,13190,13150,2518
20230811,094400,752718700,13150,13160,13170,13150,586
20230811,094300,745012360,13140,13160,13160,13130,29
20230811,094200,744631510,13130,13130,13150,13130,875
20230811,094100,733142150,13140,13150,13150,13140,947
20230811,094000,720692780,13150,13180,13180,13150,28
20230811,093900,720324100,13180,13140,13180,13140,5402
20230811,093800,649217750,13140,13160,13160,13140,2403
20230811,093700,617602400,13170,13170,13180,13170,221
20230811,093600,614690620,13180,13170,13180,13170,4
20230811,093500,614637920,13150,13190,13190,13150,942
20230811,093400,602238640,13190,13170,13190,13160,525
20230811,093300,595318390,13170,13160,13170,13160,527
20230811,093200,588382810,13200,13190,13210,13170,2504
20230811,093100,555332400,13200,13170,13210,13170,4003
20230811,093000,502494140,13160,13120,13160,13100,1011
20230811,092900,489222800,13110,13120,13120,13110,41
20230811,092800,488684890,13120,13060,13120,13060,4259
20230811,092700,432992750,13070,13080,13080,13050,2570
20230811,092600,399425700,13080,13080,13090,13080,546
20230811,092500,392278980,13080,13100,13110,13070,1738
20230811,092400,369540600,13090,13080,13100,13050,271
20230811,092300,365994410,13050,13020,13050,13020,709
20230811,092200,356744580,13010,13020,13020,13000,376
20230811,092100,351852470,13010,12980,13010,12980,515
20230811,092000,345154820,12970,12960,12970,12960,161
20230811,091900,343067650,12960,12960,12960,12940,4249
20230811,091800,288023110,12960,12960,12980,12960,162
20230811,091700,285922590,12970,12990,12990,12970,600
20230811,091600,278139830,12990,12990,12990,12990,29
20230811,091500,277763120,12960,12990,12990,12960,234
20230811,091400,274728120,12990,13010,13050,12970,339
20230811,091300,270323840,13050,13010,13050,12970,531
20230811,091200,263414860,12960,12990,13000,12960,898
20230811,091100,251761650,13000,13060,13060,13000,132
20230811,091000,250044420,13070,13010,13070,13010,256
20230811,090900,246701860,12960,12910,13010,12910,1482
20230811,090800,227494930,12900,12930,12930,12880,2054
20230811,090700,200984430,12930,12980,12980,12930,2464
20230811,090600,169057620,12980,13090,13090,12960,2061
20230811,090500,142148560,13090,13140,13140,13090,1897
20230811,090400,117291500,13140,13180,13220,13140,799
20230811,090300,106783020,13180,13220,13280,13180,3079
20230811,090200,66064660,13220,13190,13220,13190,73
20230811,090100,65100040,13150,13120,13180,13120,716
20230811,090000,55686080,13150,13220,13230,13150,4216