KissMeData/035600/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191000,771924200,11050,11050,11050,11050,4575
20230802,190900,771924200,11050,11050,11050,11050,0
20230802,190800,771924200,11050,11050,11050,11050,0
20230802,190700,771924200,11050,11050,11050,11050,0
20230802,190600,771924200,11050,11050,11050,11050,0
20230802,190500,771924200,11050,11050,11050,11050,0
20230802,190400,771924200,11050,11050,11050,11050,0
20230802,190300,771924200,11050,11050,11050,11050,0
20230802,190200,771924200,11050,11050,11050,11050,0
20230802,190100,771924200,11050,11050,11050,11050,0
20230802,190000,771924200,11050,11050,11050,11050,0
20230802,185900,771924200,11050,11050,11050,11050,0
20230802,185800,771924200,11050,11050,11050,11050,0
20230802,185700,771924200,11050,11050,11050,11050,0
20230802,185600,771924200,11050,11050,11050,11050,0
20230802,185500,771924200,11050,11050,11050,11050,0
20230802,185400,771924200,11050,11050,11050,11050,0
20230802,185300,771924200,11050,11050,11050,11050,0
20230802,185200,771924200,11050,11050,11050,11050,0
20230802,185100,771924200,11050,11050,11050,11050,0
20230802,185000,771924200,11050,11050,11050,11050,0
20230802,184900,771924200,11050,11050,11050,11050,0
20230802,184800,771924200,11050,11050,11050,11050,0
20230802,184700,771924200,11050,11050,11050,11050,0
20230802,184600,771924200,11050,11050,11050,11050,0
20230802,184500,771924200,11050,11050,11050,11050,0
20230802,184400,771924200,11050,11050,11050,11050,0
20230802,184300,771924200,11050,11050,11050,11050,0
20230802,184200,771924200,11050,11050,11050,11050,0
20230802,184100,771924200,11050,11050,11050,11050,0
20230802,184000,771924200,11050,11050,11050,11050,4575
20230802,183900,771924200,11050,11050,11050,11050,0
20230802,183800,771924200,11050,11050,11050,11050,0
20230802,183700,771924200,11050,11050,11050,11050,0
20230802,183600,771924200,11050,11050,11050,11050,0
20230802,183500,771924200,11050,11050,11050,11050,0
20230802,183400,771924200,11050,11050,11050,11050,0
20230802,183300,771924200,11050,11050,11050,11050,0
20230802,183200,771924200,11050,11050,11050,11050,0
20230802,183100,771924200,11050,11050,11050,11050,0
20230802,183000,771924200,11050,11050,11050,11050,0
20230802,182900,771924200,11050,11050,11050,11050,0
20230802,182800,771924200,11050,11050,11050,11050,0
20230802,182700,771924200,11050,11050,11050,11050,0
20230802,182600,771924200,11050,11050,11050,11050,0
20230802,182500,771924200,11050,11050,11050,11050,0
20230802,182400,771924200,11050,11050,11050,11050,0
20230802,182300,771924200,11050,11050,11050,11050,0
20230802,182200,771924200,11050,11050,11050,11050,0
20230802,182100,771924200,11050,11050,11050,11050,0
20230802,182000,771924200,11050,11050,11050,11050,0
20230802,181900,771924200,11050,11050,11050,11050,0
20230802,181800,771924200,11050,11050,11050,11050,0
20230802,181700,771924200,11050,11050,11050,11050,0
20230802,181600,771924200,11050,11050,11050,11050,0
20230802,181500,771924200,11050,11050,11050,11050,0
20230802,181400,771924200,11050,11050,11050,11050,0
20230802,181300,771924200,11050,11050,11050,11050,0
20230802,181200,771924200,11050,11050,11050,11050,0
20230802,181100,771924200,11050,11050,11050,11050,0
20230802,181000,771924200,11050,11050,11050,11050,4575
20230802,180900,771924200,11050,11050,11050,11050,0
20230802,180800,771924200,11050,11050,11050,11050,0
20230802,180700,771924200,11050,11050,11050,11050,0
20230802,180600,771924200,11050,11050,11050,11050,0
20230802,180500,771924200,11050,11050,11050,11050,0
20230802,180400,771924200,11050,11050,11050,11050,0
20230802,180300,771924200,11050,11050,11050,11050,0
20230802,180200,771924200,11050,11050,11050,11050,0
20230802,180100,771924200,11050,11050,11050,11050,0
20230802,180000,771924200,11050,11050,11050,11050,0
20230802,175900,771924200,11050,11050,11050,11050,0
20230802,175800,771924200,11050,11050,11050,11050,0
20230802,175700,771924200,11050,11050,11050,11050,0
20230802,175600,771924200,11050,11050,11050,11050,0
20230802,175500,771924200,11050,11050,11050,11050,0
20230802,175400,771924200,11050,11050,11050,11050,0
20230802,175300,771924200,11050,11050,11050,11050,0
20230802,175200,771924200,11050,11050,11050,11050,0
20230802,175100,771924200,11050,11050,11050,11050,0
20230802,175000,771924200,11050,11050,11050,11050,0
20230802,174900,771924200,11050,11050,11050,11050,0
20230802,174800,771924200,11050,11050,11050,11050,0
20230802,174700,771924200,11050,11050,11050,11050,0
20230802,174600,771924200,11050,11050,11050,11050,0
20230802,174500,771924200,11050,11050,11050,11050,0
20230802,174400,771924200,11050,11050,11050,11050,0
20230802,174300,771924200,11050,11050,11050,11050,0
20230802,174200,771924200,11050,11050,11050,11050,0
20230802,174100,771924200,11050,11050,11050,11050,0
20230802,174000,771924200,11050,11050,11050,11050,4575
20230802,173900,771924200,11050,11050,11050,11050,0
20230802,173800,771924200,11050,11050,11050,11050,0
20230802,173700,771924200,11050,11050,11050,11050,0
20230802,173600,771924200,11050,11050,11050,11050,0
20230802,173500,771924200,11050,11050,11050,11050,0
20230802,173400,771924200,11050,11050,11050,11050,0
20230802,173300,771924200,11050,11050,11050,11050,0
20230802,173200,771924200,11050,11050,11050,11050,0
20230802,173100,771924200,11050,11050,11050,11050,0
20230802,173000,771924200,11050,11050,11050,11050,0
20230802,172900,771924200,11050,11050,11050,11050,0
20230802,172800,771924200,11050,11050,11050,11050,0
20230802,172700,771924200,11050,11050,11050,11050,0
20230802,172600,771924200,11050,11050,11050,11050,0
20230802,172500,771924200,11050,11050,11050,11050,0
20230802,172400,771924200,11050,11050,11050,11050,0
20230802,172300,771924200,11050,11050,11050,11050,0
20230802,172200,771924200,11050,11050,11050,11050,0
20230802,172100,771924200,11050,11050,11050,11050,0
20230802,172000,771924200,11050,11050,11050,11050,0
20230802,171900,771924200,11050,11050,11050,11050,0
20230802,171800,771924200,11050,11050,11050,11050,0
20230802,171700,771924200,11050,11050,11050,11050,0
20230802,171600,771924200,11050,11050,11050,11050,0
20230802,171500,771924200,11050,11050,11050,11050,0
20230802,171400,771924200,11050,11050,11050,11050,0
20230802,171300,771924200,11050,11050,11050,11050,0
20230802,171200,771924200,11050,11050,11050,11050,0
20230802,171100,771924200,11050,11050,11050,11050,0
20230802,171000,771924200,11050,11050,11050,11050,4575
20230802,170900,771924200,11050,11050,11050,11050,0
20230802,170800,771924200,11050,11050,11050,11050,0
20230802,170700,771924200,11050,11050,11050,11050,0
20230802,170600,771924200,11050,11050,11050,11050,0
20230802,170500,771924200,11050,11050,11050,11050,0
20230802,170400,771924200,11050,11050,11050,11050,0
20230802,170300,771924200,11050,11050,11050,11050,0
20230802,170200,771924200,11050,11050,11050,11050,0
20230802,170100,771924200,11050,11050,11050,11050,0
20230802,170000,771924200,11050,11050,11050,11050,0
20230802,165900,771924200,11050,11050,11050,11050,0
20230802,165800,771924200,11050,11050,11050,11050,0
20230802,165700,771924200,11050,11050,11050,11050,0
20230802,165600,771924200,11050,11050,11050,11050,0
20230802,165500,771924200,11050,11050,11050,11050,0
20230802,165400,771924200,11050,11050,11050,11050,0
20230802,165300,771924200,11050,11050,11050,11050,0
20230802,165200,771924200,11050,11050,11050,11050,0
20230802,165100,771924200,11050,11050,11050,11050,0
20230802,165000,771924200,11050,11050,11050,11050,0
20230802,164900,771924200,11050,11050,11050,11050,0
20230802,164800,771924200,11050,11050,11050,11050,0
20230802,164700,771924200,11050,11050,11050,11050,0
20230802,164600,771924200,11050,11050,11050,11050,0
20230802,164500,771924200,11050,11050,11050,11050,0
20230802,164400,771924200,11050,11050,11050,11050,0
20230802,164300,771924200,11050,11050,11050,11050,0
20230802,164200,771924200,11050,11050,11050,11050,0
20230802,164100,771924200,11050,11050,11050,11050,0
20230802,164000,771924200,11050,11050,11050,11050,4575
20230802,163900,771924200,11050,11050,11050,11050,0
20230802,163800,771924200,11050,11050,11050,11050,0
20230802,163700,771924200,11050,11050,11050,11050,0
20230802,163600,771924200,11050,11050,11050,11050,0
20230802,163500,771924200,11050,11050,11050,11050,0
20230802,163400,771924200,11050,11050,11050,11050,0
20230802,163300,771924200,11050,11050,11050,11050,0
20230802,163200,771924200,11050,11050,11050,11050,0
20230802,163100,771924200,11050,11050,11050,11050,0
20230802,163000,771924200,11050,11050,11050,11050,0
20230802,162900,771924200,11050,11050,11050,11050,0
20230802,162800,771924200,11050,11050,11050,11050,0
20230802,162700,771924200,11050,11050,11050,11050,0
20230802,162600,771924200,11050,11050,11050,11050,0
20230802,162500,771924200,11050,11050,11050,11050,0
20230802,162400,771924200,11050,11050,11050,11050,0
20230802,162300,771924200,11050,11050,11050,11050,0
20230802,162200,771924200,11050,11050,11050,11050,0
20230802,162100,771924200,11050,11050,11050,11050,0
20230802,162000,771924200,11050,11050,11050,11050,0
20230802,161900,771924200,11050,11050,11050,11050,0
20230802,161800,771924200,11050,11050,11050,11050,0
20230802,161700,771924200,11050,11050,11050,11050,0
20230802,161600,771924200,11050,11050,11050,11050,0
20230802,161500,771924200,11050,11050,11050,11050,0
20230802,161400,771924200,11050,11050,11050,11050,0
20230802,161300,771924200,11050,11050,11050,11050,0
20230802,161200,771924200,11050,11050,11050,11050,0
20230802,161100,771924200,11050,11050,11050,11050,0
20230802,161000,771924200,11050,11050,11050,11050,4575
20230802,160900,771924200,11050,11050,11050,11050,0
20230802,160800,771924200,11050,11050,11050,11050,0
20230802,160700,771924200,11050,11050,11050,11050,0
20230802,160600,771924200,11050,11050,11050,11050,0
20230802,160500,771924200,11050,11050,11050,11050,0
20230802,160400,771924200,11050,11050,11050,11050,0
20230802,160300,771924200,11050,11050,11050,11050,0
20230802,160200,771924200,11050,11050,11050,11050,0
20230802,160100,771924200,11050,11050,11050,11050,0
20230802,160000,771924200,11050,11050,11050,11050,0
20230802,155900,771924200,11050,11050,11050,11050,0
20230802,155800,771924200,11050,11050,11050,11050,0
20230802,155700,771924200,11050,11050,11050,11050,0
20230802,155600,771924200,11050,11050,11050,11050,0
20230802,155500,771924200,11050,11050,11050,11050,0
20230802,155400,771924200,11050,11050,11050,11050,0
20230802,155300,771924200,11050,11050,11050,11050,0
20230802,155200,771924200,11050,11050,11050,11050,0
20230802,155100,771924200,11050,11050,11050,11050,0
20230802,155000,771924200,11050,11050,11050,11050,0
20230802,154900,771924200,11050,11050,11050,11050,0
20230802,154800,771924200,11050,11050,11050,11050,0
20230802,154700,771924200,11050,11050,11050,11050,0
20230802,154600,771924200,11050,11050,11050,11050,0
20230802,154500,771924200,11050,11050,11050,11050,0
20230802,154400,771924200,11050,11050,11050,11050,0
20230802,154300,771924200,11050,11050,11050,11050,0
20230802,154200,771924200,11050,11050,11050,11050,0
20230802,154100,771924200,11050,11050,11050,11050,0
20230802,154000,771924200,11050,11050,11050,11050,4575
20230802,153900,771924200,11050,11050,11050,11050,0
20230802,153800,771924200,11050,11050,11050,11050,0
20230802,153700,771924200,11050,11050,11050,11050,0
20230802,153600,771924200,11050,11050,11050,11050,0
20230802,153500,771924200,11050,11050,11050,11050,0
20230802,153400,771924200,11050,11050,11050,11050,0
20230802,153300,771924200,11050,11050,11050,11050,0
20230802,153200,771924200,11050,11050,11050,11050,0
20230802,153100,771924200,11050,11050,11050,11050,0
20230802,153000,771924200,11050,11050,11050,11050,4575
20230802,152900,721370450,11000,11000,11000,11000,0
20230802,152800,721370450,11000,11000,11000,11000,0
20230802,152700,721370450,11000,11000,11000,11000,0
20230802,152600,721370450,11000,11000,11000,11000,0
20230802,152500,721370450,11000,11000,11000,11000,0
20230802,152400,721370450,11000,11000,11000,11000,0
20230802,152300,721370450,11000,11000,11000,11000,0
20230802,152200,721370450,11000,11000,11000,11000,0
20230802,152100,721370450,11000,11000,11000,11000,0
20230802,152000,721370450,11000,11000,11000,11000,0
20230802,151900,721370450,11000,10970,11000,10960,839
20230802,151800,712151950,10970,10970,10970,10970,691
20230802,151700,704571680,10970,10960,10970,10960,43
20230802,151600,704099980,10980,10970,10980,10970,135
20230802,151500,702618840,10980,10980,10980,10980,792
20230802,151400,693922680,10980,10980,10980,10980,84
20230802,151300,693000360,10980,10980,10980,10980,0
20230802,151200,693000360,10980,10950,10980,10950,328
20230802,151100,689402860,10950,10940,10950,10940,27
20230802,151000,689107470,10940,10940,10940,10940,64
20230802,150900,688407310,10930,10930,10930,10930,320
20230802,150800,684909710,10930,10930,10940,10930,550
20230802,150700,678896710,10930,10930,10930,10930,0
20230802,150600,678896710,10930,10890,10930,10890,767
20230802,150500,670531940,10880,10870,10880,10870,273
20230802,150400,667563630,10870,10870,10870,10870,154
20230802,150300,665889650,10880,10880,10880,10880,1
20230802,150200,665878770,10870,10870,10870,10870,181
20230802,150100,663911300,10870,10870,10870,10860,115
20230802,150000,662662090,10860,10860,10860,10860,108
20230802,145900,661489210,10860,10860,10860,10860,2
20230802,145800,661467490,10870,10870,10870,10870,2
20230802,145700,661445750,10860,10860,10860,10860,82
20230802,145600,660555230,10860,10870,10870,10860,137
20230802,145500,659067040,10860,10860,10860,10860,124
20230802,145400,657720400,10870,10870,10870,10870,11
20230802,145300,657600830,10860,10850,10860,10850,222
20230802,145200,655189940,10860,10860,10860,10860,4
20230802,145100,655146500,10860,10860,10860,10860,0
20230802,145000,655146500,10860,10850,10860,10850,101
20230802,144900,654050640,10860,10860,10860,10860,32
20230802,144800,653703120,10860,10860,10860,10860,0
20230802,144700,653703120,10860,10860,10860,10860,31
20230802,144600,653366460,10860,10860,10860,10860,101
20230802,144500,652269600,10870,10870,10870,10870,5
20230802,144400,652215250,10870,10870,10870,10870,0
20230802,144300,652215250,10870,10870,10870,10870,31
20230802,144200,651878280,10870,10870,10870,10870,96
20230802,144100,650834760,10880,10860,10880,10860,88
20230802,144000,649878960,10880,10880,10880,10880,2
20230802,143900,649857200,10860,10860,10860,10860,80
20230802,143800,648988400,10880,10880,10880,10880,0
20230802,143700,648988400,10880,10860,10880,10850,1881
20230802,143600,628552010,10870,10870,10870,10870,0
20230802,143500,628552010,10870,10860,10870,10860,1001
20230802,143400,617681140,10870,10870,10870,10870,135
20230802,143300,616213690,10870,10870,10870,10860,85
20230802,143200,615290560,10880,10880,10880,10880,0
20230802,143100,615290560,10880,10890,10890,10880,2
20230802,143000,615268790,10880,10870,10880,10870,155
20230802,142900,613583390,10870,10870,10870,10870,1
20230802,142800,613572520,10860,10860,10860,10860,166
20230802,142700,611769760,10860,10860,10860,10860,40
20230802,142600,611335360,10860,10870,10870,10850,164
20230802,142500,609555130,10870,10870,10870,10870,11
20230802,142400,609435560,10860,10860,10860,10860,187
20230802,142300,607404740,10850,10860,10860,10850,90
20230802,142200,606428170,10850,10850,10850,10850,83
20230802,142100,605527620,10850,10860,10860,10850,875
20230802,142000,596029840,10860,10860,10860,10860,82
20230802,141900,595139320,10870,10870,10870,10870,2
20230802,141800,595117580,10870,10870,10870,10870,143
20230802,141700,593563170,10870,10870,10870,10870,4
20230802,141600,593519690,10870,10870,10870,10870,138
20230802,141500,592019630,10880,10880,10880,10870,88
20230802,141400,591063010,10870,10870,10870,10870,66
20230802,141300,590345590,10880,10880,10880,10880,1
20230802,141200,590334710,10870,10870,10870,10870,566
20230802,141100,584182290,10880,10880,10880,10880,0
20230802,141000,584182290,10880,10890,10890,10880,443
20230802,140900,579358400,10900,10900,10900,10900,199
20230802,140800,577189300,10930,10930,10930,10930,0
20230802,140700,577189300,10930,10900,10930,10900,550
20230802,140600,571192700,10900,10900,10900,10900,0
20230802,140500,571192700,10900,10900,10900,10900,2
20230802,140400,571170900,10900,10900,10900,10900,4
20230802,140300,571127300,10890,10890,10890,10890,292
20230802,140200,567947420,10890,10890,10890,10890,74
20230802,140100,567141560,10890,10890,10890,10890,50
20230802,140000,566597060,10880,10900,10900,10880,48
20230802,135900,566074520,10900,10880,10900,10880,45
20230802,135800,565584560,10890,10880,10890,10880,12
20230802,135700,565453990,10890,10880,10890,10870,347
20230802,135600,561679440,10890,10890,10890,10890,0
20230802,135500,561679440,10890,10910,10910,10890,144
20230802,135400,560110740,10910,10900,10930,10900,50
20230802,135300,559565560,10910,10890,10910,10890,611
20230802,135200,552906490,10880,10880,10880,10880,2
20230802,135100,552884730,10890,10880,10890,10880,201
20230802,135000,550697840,10880,10880,10880,10880,1
20230802,134900,550686960,10890,10880,10890,10880,218
20230802,134800,548315110,10880,10880,10880,10880,2
20230802,134700,548293350,10890,10890,10890,10890,1
20230802,134600,548282460,10880,10880,10880,10880,0
20230802,134500,548282460,10880,10890,10890,10880,7
20230802,134400,548206250,10890,10890,10890,10890,0
20230802,134300,548206250,10890,10890,10890,10890,567
20230802,134200,542031620,10890,10890,10890,10890,244
20230802,134100,539374460,10890,10890,10890,10890,0
20230802,134000,539374460,10890,10890,10890,10890,0
20230802,133900,539374460,10890,10890,10890,10890,0
20230802,133800,539374460,10890,10890,10890,10890,0
20230802,133700,539374460,10890,10890,10890,10890,0
20230802,133600,539374460,10890,10890,10890,10890,0
20230802,133500,539374460,10890,10860,10890,10860,138
20230802,133400,537875040,10860,10890,10890,10860,1444
20230802,133300,522181110,10890,10890,10890,10890,1
20230802,133200,522170220,10890,10890,10890,10890,0
20230802,133100,522170220,10890,10890,10890,10890,7
20230802,133000,522093990,10890,10890,10890,10890,0
20230802,132900,522093990,10890,10890,10890,10890,227
20230802,132800,519621960,10890,10890,10890,10890,3
20230802,132700,519589290,10880,10890,10890,10880,71
20230802,132600,518816510,10880,10880,10890,10870,211
20230802,132500,516521640,10890,10900,10900,10870,542
20230802,132400,510627230,10890,10890,10890,10890,72
20230802,132300,509843150,10880,10880,10880,10880,200
20230802,132200,507667150,10880,10880,10880,10880,321
20230802,132100,504174670,10880,10880,10880,10880,82
20230802,132000,503282510,10900,10900,10900,10900,1
20230802,131900,503271610,10870,10900,10900,10870,801
20230802,131800,494561730,10880,10890,10890,10880,1012
20230802,131700,483547480,10900,10900,10900,10900,237
20230802,131600,480964180,10900,10900,10900,10900,174
20230802,131500,479067580,10900,10910,10910,10900,130
20230802,131400,477649980,10930,10930,10930,10930,0
20230802,131300,477649980,10930,10930,10930,10930,1
20230802,131200,477639050,10910,10910,10910,10910,1
20230802,131100,477628140,10920,10920,10920,10920,39
20230802,131000,477202260,10920,10920,10920,10910,32
20230802,130900,476853030,10920,10900,10920,10900,14
20230802,130800,476700380,10900,10910,10910,10900,376
20230802,130700,472598950,10910,10890,10910,10890,43
20230802,130600,472130650,10890,10890,10890,10890,85
20230802,130500,471205000,10900,10900,10900,10900,237
20230802,130400,468621700,10900,10900,10900,10900,4
20230802,130300,468578100,10900,10920,10920,10900,45
20230802,130200,468087580,10910,10910,10910,10910,125
20230802,130100,466723830,10920,10920,10920,10920,133
20230802,130000,465271470,10910,10910,10920,10910,28
20230802,125900,464965980,10910,10900,10910,10900,59
20230802,125800,464322550,10890,10890,10890,10890,234
20230802,125700,461774290,10900,10900,10900,10900,1
20230802,125600,461763390,10900,10900,10900,10900,32
20230802,125500,461414590,10900,10910,10910,10900,116
20230802,125400,460150180,10910,10910,10910,10910,0
20230802,125300,460150180,10910,10890,10910,10890,83
20230802,125200,459245840,10890,10890,10890,10890,165
20230802,125100,457448990,10900,10900,10900,10900,0
20230802,125000,457448990,10900,10900,10900,10900,79
20230802,124900,456587890,10910,10890,10910,10890,1031
20230802,124800,445344810,10880,10910,10910,10880,1835
20230802,124700,425345470,10920,10920,10920,10920,100
20230802,124600,424253470,10910,10910,10910,10910,2
20230802,124500,424231650,10920,10910,10920,10910,7
20230802,124400,424155250,10910,10920,10920,10910,304
20230802,124300,420836660,10920,10920,10920,10920,0
20230802,124200,420836660,10920,10920,10920,10920,32
20230802,124100,420487220,10920,10920,10920,10920,49
20230802,124000,419952140,10930,10930,10930,10930,129
20230802,123900,418542170,10920,10920,10920,10920,84
20230802,123800,417624890,10930,10930,10930,10930,65
20230802,123700,416914440,10930,10930,10930,10930,1
20230802,123600,416903510,10920,10920,10920,10920,191
20230802,123500,414817790,10930,10930,10930,10930,6
20230802,123400,414752210,10920,10920,10920,10920,751
20230802,123300,406551290,10930,10930,10930,10930,7
20230802,123200,406474780,10920,10920,10920,10920,15
20230802,123100,406310980,10920,10930,10930,10920,136
20230802,123000,404825320,10930,10930,10930,10930,51
20230802,122900,404267890,10940,10940,10940,10940,0
20230802,122800,404267890,10940,10940,10940,10940,0
20230802,122700,404267890,10940,10940,10940,10940,2
20230802,122600,404246010,10930,10930,10930,10930,346
20230802,122500,400464230,10920,10920,10920,10920,11
20230802,122400,400344110,10920,10920,10920,10920,152
20230802,122300,398684270,10930,10940,10940,10930,797
20230802,122200,389973050,10940,10940,10940,10940,2
20230802,122100,389951170,10940,10940,10940,10940,11
20230802,122000,389830830,10930,10940,10940,10930,260
20230802,121900,386986440,10940,10950,10950,10940,122
20230802,121800,385651750,10950,10950,10950,10950,320
20230802,121700,382147750,10950,10950,10950,10950,40
20230802,121600,381709750,10950,10950,10950,10950,0
20230802,121500,381709750,10950,10950,10950,10950,36
20230802,121400,381315550,10950,10950,10950,10950,0
20230802,121300,381315550,10950,10960,10960,10950,17
20230802,121200,381129310,10960,10960,10960,10960,294
20230802,121100,377907070,10960,10960,10960,10960,216
20230802,121000,375539710,10960,10960,10960,10960,92
20230802,120900,374531390,10960,10950,10960,10950,419
20230802,120800,369942430,10950,10940,10950,10940,51
20230802,120700,369384480,10940,10940,10940,10940,0
20230802,120600,369384480,10940,10940,10940,10940,247
20230802,120500,366682300,10940,10940,10940,10940,0
20230802,120400,366682300,10940,10940,10950,10940,156
20230802,120300,364975560,10950,10940,10950,10940,69
20230802,120200,364220680,10940,10940,10940,10940,562
20230802,120100,358072400,10940,10940,10940,10940,2
20230802,120000,358050520,10940,10930,10940,10930,4
20230802,115900,358006770,10940,10940,10940,10940,13
20230802,115800,357864550,10930,10950,10950,10930,697
20230802,115700,350240990,10950,10950,10950,10950,68
20230802,115600,349496390,10950,10950,10950,10950,76
20230802,115500,348664190,10950,10940,10950,10940,262
20230802,115400,345797410,10930,10950,10950,10930,21
20230802,115300,345567860,10940,10940,10940,10940,216
20230802,115200,343204820,10930,10930,10930,10930,2
20230802,115100,343182960,10930,10930,10930,10930,2
20230802,115000,343161100,10930,10930,10930,10930,7
20230802,114900,343084590,10940,10940,10940,10940,0
20230802,114800,343084590,10940,10940,10940,10940,469
20230802,114700,337953730,10940,10940,10940,10940,0
20230802,114600,337953730,10940,10950,10950,10940,109
20230802,114500,336761000,10950,10950,10950,10950,237
20230802,114400,334165850,10950,10950,10950,10950,0
20230802,114300,334165850,10950,10950,10950,10950,224
20230802,114200,331713050,10950,10960,10960,10950,497
20230802,114100,326270890,10950,10950,10950,10950,0
20230802,114000,326270890,10950,10950,10950,10950,0
20230802,113900,326270890,10950,10950,10950,10950,21
20230802,113800,326040940,10950,10950,10950,10950,12
20230802,113700,325909540,10950,10950,10950,10950,1
20230802,113600,325898590,10960,10960,10960,10960,5
20230802,113500,325843790,10960,10970,10970,10960,85
20230802,113400,324911910,10980,10980,10980,10980,0
20230802,113300,324911910,10980,10970,10980,10970,20
20230802,113200,324692500,10970,10960,10970,10960,15
20230802,113100,324527990,10960,10950,10960,10940,296
20230802,113000,321287360,10950,10950,10950,10950,2
20230802,112900,321265460,10950,10950,10960,10950,123
20230802,112800,319918570,10940,10940,10940,10940,1
20230802,112700,319907630,10940,10940,10940,10940,23
20230802,112600,319656010,10940,10950,10950,10940,533
20230802,112500,313821300,10960,10960,10960,10960,343
20230802,112400,310062020,10960,10970,10970,10960,155
20230802,112300,308363170,10970,10980,10980,10970,501
20230802,112200,302864790,10990,10990,10990,10990,19
20230802,112100,302655980,10990,10990,10990,10990,0
20230802,112000,302655980,10990,10990,10990,10990,64
20230802,111900,301952620,11000,11000,11000,11000,2
20230802,111800,301930620,11000,11000,11000,10990,99
20230802,111700,300841630,10990,10990,10990,10990,117
20230802,111600,299555800,10990,10990,10990,10990,0
20230802,111500,299555800,10990,10990,10990,10990,1
20230802,111400,299544810,10980,10980,10980,10980,1
20230802,111300,299533830,10990,10990,10990,10990,58
20230802,111200,298896410,11000,11000,11000,11000,0
20230802,111100,298896410,11000,11000,11000,11000,84
20230802,111000,297972410,10990,11000,11000,10990,83
20230802,110900,297060230,10990,10980,10990,10980,355
20230802,110800,293159600,10990,10990,10990,10990,0
20230802,110700,293159600,10990,11000,11000,10980,276
20230802,110600,290127650,11000,10980,11000,10980,275
20230802,110500,287104290,10980,10990,10990,10980,81
20230802,110400,286214430,10990,10990,10990,10990,603
20230802,110300,279587460,11000,11000,11000,11000,84
20230802,110200,278663460,11010,11010,11010,11010,0
20230802,110100,278663460,11010,11010,11010,11010,0
20230802,110000,278663460,11010,10990,11010,10990,19
20230802,105900,278454630,10990,11000,11000,10990,1004
20230802,105800,267412350,11000,11000,11000,11000,3
20230802,105700,267379350,11000,11000,11000,11000,500
20230802,105600,261879350,11000,11000,11000,11000,100
20230802,105500,260779350,11000,11030,11030,11000,3106
20230802,105400,226576800,11030,11030,11030,11030,33
20230802,105300,226212810,11030,11040,11040,11030,217
20230802,105200,223817190,11050,11050,11050,11050,0
20230802,105100,223817190,11050,11050,11050,11050,309
20230802,105000,220402740,11050,11050,11050,11050,1
20230802,104900,220391690,11060,11060,11060,11060,0
20230802,104800,220391690,11060,11050,11060,11050,67
20230802,104700,219650690,11050,11050,11050,11050,0
20230802,104600,219650690,11050,11050,11050,11050,211
20230802,104500,217319140,11050,11050,11050,11050,1
20230802,104400,217308090,11050,11050,11050,11050,100
20230802,104300,216203090,11060,11060,11060,11060,0
20230802,104200,216203090,11060,11060,11060,11060,1
20230802,104100,216192030,11060,11060,11060,11060,0
20230802,104000,216192030,11060,11060,11060,11060,31
20230802,103900,215849170,11060,11060,11060,11050,164
20230802,103800,214035340,11060,11060,11060,11060,66
20230802,103700,213305380,11060,11060,11060,11060,0
20230802,103600,213305380,11060,11050,11060,11050,144
20230802,103500,211713180,11050,11050,11050,11050,221
20230802,103400,209271130,11050,11050,11050,11050,0
20230802,103300,209271130,11050,11050,11050,11050,10
20230802,103200,209160630,11080,11080,11080,11080,6
20230802,103100,209094150,11080,11080,11080,11050,199
20230802,103000,206894990,11090,11090,11090,11080,7
20230802,102900,206817380,11080,11090,11090,11080,55
20230802,102800,206207870,11090,11070,11090,11040,144
20230802,102700,204616130,11030,11060,11060,11030,300
20230802,102600,201303810,11070,11060,11070,11060,231
20230802,102500,198748940,11060,11060,11060,11060,33
20230802,102400,198383960,11060,11070,11070,11060,110
20230802,102300,197166480,11070,11080,11080,11070,200
20230802,102200,194950980,11090,11080,11090,11080,2
20230802,102100,194928810,11090,11100,11100,11090,93
20230802,102000,193897320,11100,11100,11100,11100,0
20230802,101900,193897320,11100,11090,11100,11090,2
20230802,101800,193875130,11100,11100,11100,11100,601
20230802,101700,187204030,11110,11110,11110,11110,0
20230802,101600,187204030,11110,11110,11110,11110,0
20230802,101500,187204030,11110,11110,11110,11110,34
20230802,101400,186826290,11100,11100,11100,11100,50
20230802,101300,186271290,11110,11090,11110,11090,806
20230802,101200,177325000,11090,11090,11090,11090,1
20230802,101100,177313910,11090,11090,11090,11090,0
20230802,101000,177313910,11090,11090,11090,11090,1
20230802,100900,177302820,11090,11100,11100,11090,63
20230802,100800,176603730,11100,11100,11100,11100,0
20230802,100700,176603730,11100,11100,11100,11100,88
20230802,100600,175626930,11090,11090,11090,11090,507
20230802,100500,170004300,11100,11100,11110,11100,365
20230802,100400,165952790,11100,11110,11110,11100,15
20230802,100300,165786270,11110,11110,11110,11110,1
20230802,100200,165775160,11110,11110,11110,11110,0
20230802,100100,165775160,11110,11110,11110,11100,103
20230802,100000,164631830,11110,11110,11110,11110,1
20230802,095900,164620720,11110,11110,11110,11110,1
20230802,095800,164609610,11100,11100,11100,11100,343
20230802,095700,160802310,11090,11100,11100,11090,10
20230802,095600,160691400,11070,11090,11090,11070,307
20230802,095500,157286870,11090,11090,11090,11090,11
20230802,095400,157164880,11070,11070,11070,11070,0
20230802,095300,157164880,11070,11060,11070,11060,101
20230802,095200,156047140,11050,11040,11050,11040,412
20230802,095100,151494640,11040,11040,11040,11040,500
20230802,095000,145974640,11040,11070,11070,11040,257
20230802,094900,143131440,11070,11070,11070,11070,0
20230802,094800,143131440,11070,11070,11070,11070,5
20230802,094700,143076090,11090,11090,11090,11090,0
20230802,094600,143076090,11090,11090,11090,11090,3
20230802,094500,143042820,11090,11090,11090,11090,3
20230802,094400,143009550,11080,11080,11080,11080,0
20230802,094300,143009550,11080,11080,11080,11080,33
20230802,094200,142643910,11080,11080,11080,11080,2
20230802,094100,142621750,11080,11080,11080,11080,89
20230802,094000,141635630,11080,11070,11080,11050,87
20230802,093900,140673350,11080,11090,11090,11080,9
20230802,093800,140573590,11090,11100,11100,11090,104
20230802,093700,139419520,11110,11110,11110,11110,1
20230802,093600,139408410,11100,11110,11110,11100,11
20230802,093500,139286220,11100,11100,11100,11100,16
20230802,093400,139108620,11110,11110,11110,11110,1
20230802,093300,139097510,11100,11100,11100,11100,495
20230802,093200,133603010,11100,11100,11100,11090,9
20230802,093100,133503120,11090,11070,11090,11050,216
20230802,093000,131113700,11090,11060,11090,11060,175
20230802,092900,129175110,11060,11080,11080,11060,36
20230802,092800,128776360,11080,11070,11080,11070,19
20230802,092700,128565930,11070,11030,11070,11020,211
20230802,092600,126234680,11050,11020,11050,11020,3
20230802,092500,126201560,11020,11020,11050,11000,405
20230802,092400,121742170,11020,11040,11040,11010,1126
20230802,092300,109314420,11050,11050,11050,11050,0
20230802,092200,109314420,11050,11050,11050,11050,17
20230802,092100,109126570,11050,11050,11050,11050,69
20230802,092000,108364120,11050,11100,11100,11050,15
20230802,091900,108198320,11040,11040,11040,11030,285
20230802,091800,105052920,11040,11040,11040,11040,33
20230802,091700,104688600,11100,11050,11100,11040,353
20230802,091600,100790310,11110,11060,11110,11040,93
20230802,091500,99763320,11060,11040,11060,11010,1586
20230802,091400,82294130,11050,11060,11060,11050,424
20230802,091300,77607720,11060,11070,11070,11060,366
20230802,091200,73558760,11110,11110,11110,11110,1
20230802,091100,73547650,11060,11110,11110,11060,67
20230802,091000,72805730,11110,11040,11110,11040,2640
20230802,090900,43645170,11040,10940,11090,10940,1385
20230802,090800,28374900,10940,11060,11060,10940,982
20230802,090700,17567010,11090,11090,11090,11090,44
20230802,090600,17079050,11090,11130,11130,11090,81
20230802,090500,16178230,11130,11130,11130,11130,57
20230802,090400,15543820,11090,11130,11130,11080,137
20230802,090300,14024280,11050,11110,11120,11050,194
20230802,090200,11870940,11110,11050,11110,11050,85
20230802,090100,10927820,11050,11120,11120,11050,387
20230802,090000,6625170,11120,11130,11130,11040,596