KissMeData/003010/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183700,379683860,5450,5450,5450,5450,741
20230801,183600,379683860,5450,5450,5450,5450,0
20230801,183500,379683860,5450,5450,5450,5450,0
20230801,183400,379683860,5450,5450,5450,5450,0
20230801,183300,379683860,5450,5450,5450,5450,0
20230801,183200,379683860,5450,5450,5450,5450,0
20230801,183100,379683860,5450,5450,5450,5450,0
20230801,183000,379683860,5450,5450,5450,5450,0
20230801,182900,379683860,5450,5450,5450,5450,0
20230801,182800,379683860,5450,5450,5450,5450,0
20230801,182700,379683860,5450,5450,5450,5450,0
20230801,182600,379683860,5450,5450,5450,5450,0
20230801,182500,379683860,5450,5450,5450,5450,0
20230801,182400,379683860,5450,5450,5450,5450,0
20230801,182300,379683860,5450,5450,5450,5450,0
20230801,182200,379683860,5450,5450,5450,5450,0
20230801,182100,379683860,5450,5450,5450,5450,0
20230801,182000,379683860,5450,5450,5450,5450,0
20230801,181900,379683860,5450,5450,5450,5450,0
20230801,181800,379683860,5450,5450,5450,5450,0
20230801,181700,379683860,5450,5450,5450,5450,0
20230801,181600,379683860,5450,5450,5450,5450,0
20230801,181500,379683860,5450,5450,5450,5450,0
20230801,181400,379683860,5450,5450,5450,5450,0
20230801,181300,379683860,5450,5450,5450,5450,0
20230801,181200,379683860,5450,5450,5450,5450,0
20230801,181100,379683860,5450,5450,5450,5450,0
20230801,181000,379683860,5450,5450,5450,5450,0
20230801,180900,379683860,5450,5450,5450,5450,0
20230801,180800,379683860,5450,5450,5450,5450,0
20230801,180700,379683860,5450,5450,5450,5450,741
20230801,180600,379683860,5450,5450,5450,5450,0
20230801,180500,379683860,5450,5450,5450,5450,0
20230801,180400,379683860,5450,5450,5450,5450,0
20230801,180300,379683860,5450,5450,5450,5450,0
20230801,180200,379683860,5450,5450,5450,5450,0
20230801,180100,379683860,5450,5450,5450,5450,0
20230801,180000,379683860,5450,5450,5450,5450,0
20230801,175900,379683860,5450,5450,5450,5450,0
20230801,175800,379683860,5450,5450,5450,5450,0
20230801,175700,379683860,5450,5450,5450,5450,0
20230801,175600,379683860,5450,5450,5450,5450,0
20230801,175500,379683860,5450,5450,5450,5450,0
20230801,175400,379683860,5450,5450,5450,5450,0
20230801,175300,379683860,5450,5450,5450,5450,0
20230801,175200,379683860,5450,5450,5450,5450,0
20230801,175100,379683860,5450,5450,5450,5450,0
20230801,175000,379683860,5450,5450,5450,5450,0
20230801,174900,379683860,5450,5450,5450,5450,0
20230801,174800,379683860,5450,5450,5450,5450,0
20230801,174700,379683860,5450,5450,5450,5450,0
20230801,174600,379683860,5450,5450,5450,5450,0
20230801,174500,379683860,5450,5450,5450,5450,0
20230801,174400,379683860,5450,5450,5450,5450,0
20230801,174300,379683860,5450,5450,5450,5450,0
20230801,174200,379683860,5450,5450,5450,5450,0
20230801,174100,379683860,5450,5450,5450,5450,0
20230801,174000,379683860,5450,5450,5450,5450,0
20230801,173900,379683860,5450,5450,5450,5450,0
20230801,173800,379683860,5450,5450,5450,5450,0
20230801,173700,379683860,5450,5450,5450,5450,741
20230801,173600,379683860,5450,5450,5450,5450,0
20230801,173500,379683860,5450,5450,5450,5450,0
20230801,173400,379683860,5450,5450,5450,5450,0
20230801,173300,379683860,5450,5450,5450,5450,0
20230801,173200,379683860,5450,5450,5450,5450,0
20230801,173100,379683860,5450,5450,5450,5450,0
20230801,173000,379683860,5450,5450,5450,5450,0
20230801,172900,379683860,5450,5450,5450,5450,0
20230801,172800,379683860,5450,5450,5450,5450,0
20230801,172700,379683860,5450,5450,5450,5450,0
20230801,172600,379683860,5450,5450,5450,5450,0
20230801,172500,379683860,5450,5450,5450,5450,0
20230801,172400,379683860,5450,5450,5450,5450,0
20230801,172300,379683860,5450,5450,5450,5450,0
20230801,172200,379683860,5450,5450,5450,5450,0
20230801,172100,379683860,5450,5450,5450,5450,0
20230801,172000,379683860,5450,5450,5450,5450,0
20230801,171900,379683860,5450,5450,5450,5450,0
20230801,171800,379683860,5450,5450,5450,5450,0
20230801,171700,379683860,5450,5450,5450,5450,0
20230801,171600,379683860,5450,5450,5450,5450,0
20230801,171500,379683860,5450,5450,5450,5450,0
20230801,171400,379683860,5450,5450,5450,5450,0
20230801,171300,379683860,5450,5450,5450,5450,0
20230801,171200,379683860,5450,5450,5450,5450,0
20230801,171100,379683860,5450,5450,5450,5450,0
20230801,171000,379683860,5450,5450,5450,5450,0
20230801,170900,379683860,5450,5450,5450,5450,0
20230801,170800,379683860,5450,5450,5450,5450,0
20230801,170700,379683860,5450,5450,5450,5450,741
20230801,170600,379683860,5450,5450,5450,5450,0
20230801,170500,379683860,5450,5450,5450,5450,0
20230801,170400,379683860,5450,5450,5450,5450,0
20230801,170300,379683860,5450,5450,5450,5450,0
20230801,170200,379683860,5450,5450,5450,5450,0
20230801,170100,379683860,5450,5450,5450,5450,0
20230801,170000,379683860,5450,5450,5450,5450,0
20230801,165900,379683860,5450,5450,5450,5450,0
20230801,165800,379683860,5450,5450,5450,5450,0
20230801,165700,379683860,5450,5450,5450,5450,0
20230801,165600,379683860,5450,5450,5450,5450,0
20230801,165500,379683860,5450,5450,5450,5450,0
20230801,165400,379683860,5450,5450,5450,5450,0
20230801,165300,379683860,5450,5450,5450,5450,0
20230801,165200,379683860,5450,5450,5450,5450,0
20230801,165100,379683860,5450,5450,5450,5450,0
20230801,165000,379683860,5450,5450,5450,5450,0
20230801,164900,379683860,5450,5450,5450,5450,0
20230801,164800,379683860,5450,5450,5450,5450,0
20230801,164700,379683860,5450,5450,5450,5450,0
20230801,164600,379683860,5450,5450,5450,5450,0
20230801,164500,379683860,5450,5450,5450,5450,0
20230801,164400,379683860,5450,5450,5450,5450,0
20230801,164300,379683860,5450,5450,5450,5450,0
20230801,164200,379683860,5450,5450,5450,5450,0
20230801,164100,379683860,5450,5450,5450,5450,0
20230801,164000,379683860,5450,5450,5450,5450,0
20230801,163900,379683860,5450,5450,5450,5450,0
20230801,163800,379683860,5450,5450,5450,5450,0
20230801,163700,379683860,5450,5450,5450,5450,741
20230801,163600,379683860,5450,5450,5450,5450,0
20230801,163500,379683860,5450,5450,5450,5450,0
20230801,163400,379683860,5450,5450,5450,5450,0
20230801,163300,379683860,5450,5450,5450,5450,0
20230801,163200,379683860,5450,5450,5450,5450,0
20230801,163100,379683860,5450,5450,5450,5450,0
20230801,163000,379683860,5450,5450,5450,5450,0
20230801,162900,379683860,5450,5450,5450,5450,0
20230801,162800,379683860,5450,5450,5450,5450,0
20230801,162700,379683860,5450,5450,5450,5450,0
20230801,162600,379683860,5450,5450,5450,5450,0
20230801,162500,379683860,5450,5450,5450,5450,0
20230801,162400,379683860,5450,5450,5450,5450,0
20230801,162300,379683860,5450,5450,5450,5450,0
20230801,162200,379683860,5450,5450,5450,5450,0
20230801,162100,379683860,5450,5450,5450,5450,0
20230801,162000,379683860,5450,5450,5450,5450,0
20230801,161900,379683860,5450,5450,5450,5450,0
20230801,161800,379683860,5450,5450,5450,5450,0
20230801,161700,379683860,5450,5450,5450,5450,0
20230801,161600,379683860,5450,5450,5450,5450,0
20230801,161500,379683860,5450,5450,5450,5450,0
20230801,161400,379683860,5450,5450,5450,5450,0
20230801,161300,379683860,5450,5450,5450,5450,0
20230801,161200,379683860,5450,5450,5450,5450,0
20230801,161100,379683860,5450,5450,5450,5450,0
20230801,161000,379683860,5450,5450,5450,5450,0
20230801,160900,379683860,5450,5450,5450,5450,0
20230801,160800,379683860,5450,5450,5450,5450,0
20230801,160700,379683860,5450,5450,5450,5450,741
20230801,160600,379683860,5450,5450,5450,5450,0
20230801,160500,379683860,5450,5450,5450,5450,0
20230801,160400,379683860,5450,5450,5450,5450,0
20230801,160300,379683860,5450,5450,5450,5450,0
20230801,160200,379683860,5450,5450,5450,5450,0
20230801,160100,379683860,5450,5450,5450,5450,0
20230801,160000,379683860,5450,5450,5450,5450,0
20230801,155900,379683860,5450,5450,5450,5450,0
20230801,155800,379683860,5450,5450,5450,5450,0
20230801,155700,379683860,5450,5450,5450,5450,0
20230801,155600,379683860,5450,5450,5450,5450,0
20230801,155500,379683860,5450,5450,5450,5450,0
20230801,155400,379683860,5450,5450,5450,5450,0
20230801,155300,379683860,5450,5450,5450,5450,0
20230801,155200,379683860,5450,5450,5450,5450,0
20230801,155100,379683860,5450,5450,5450,5450,0
20230801,155000,379683860,5450,5450,5450,5450,0
20230801,154900,379683860,5450,5450,5450,5450,0
20230801,154800,379683860,5450,5450,5450,5450,0
20230801,154700,379683860,5450,5450,5450,5450,0
20230801,154600,379683860,5450,5450,5450,5450,0
20230801,154500,379683860,5450,5450,5450,5450,0
20230801,154400,379683860,5450,5450,5450,5450,0
20230801,154300,379683860,5450,5450,5450,5450,0
20230801,154200,379683860,5450,5450,5450,5450,0
20230801,154100,379683860,5450,5450,5450,5450,0
20230801,154000,379683860,5450,5450,5450,5450,0
20230801,153900,379683860,5450,5450,5450,5450,0
20230801,153800,379683860,5450,5450,5450,5450,0
20230801,153700,379683860,5450,5450,5450,5450,741
20230801,153600,379683860,5450,5450,5450,5450,0
20230801,153500,379683860,5450,5450,5450,5450,0
20230801,153400,379683860,5450,5450,5450,5450,0
20230801,153300,379683860,5450,5450,5450,5450,0
20230801,153200,379683860,5450,5450,5450,5450,0
20230801,153100,379683860,5450,5450,5450,5450,0
20230801,153000,379683860,5450,5450,5450,5450,741
20230801,152900,375645410,5440,5440,5440,5440,0
20230801,152800,375645410,5440,5440,5440,5440,0
20230801,152700,375645410,5440,5440,5440,5440,0
20230801,152600,375645410,5440,5440,5440,5440,0
20230801,152500,375645410,5440,5440,5440,5440,0
20230801,152400,375645410,5440,5440,5440,5440,0
20230801,152300,375645410,5440,5440,5440,5440,0
20230801,152200,375645410,5440,5440,5440,5440,0
20230801,152100,375645410,5440,5440,5440,5440,0
20230801,152000,375645410,5440,5440,5440,5440,0
20230801,151900,375645410,5440,5440,5440,5440,0
20230801,151800,375645410,5440,5440,5440,5440,1846
20230801,151700,365603170,5440,5440,5440,5440,100
20230801,151600,365059170,5440,5440,5440,5440,1
20230801,151500,365053730,5440,5440,5440,5440,0
20230801,151400,365053730,5440,5440,5440,5440,0
20230801,151300,365053730,5440,5440,5440,5440,430
20230801,151200,362714530,5450,5450,5450,5450,50
20230801,151100,362442030,5460,5460,5460,5460,2
20230801,151000,362431110,5460,5460,5460,5460,5
20230801,150900,362403810,5460,5460,5460,5460,0
20230801,150800,362403810,5460,5460,5460,5460,0
20230801,150700,362403810,5460,5460,5460,5460,0
20230801,150600,362403810,5460,5460,5460,5460,0
20230801,150500,362403810,5460,5450,5460,5450,125
20230801,150400,361722310,5450,5460,5460,5450,21
20230801,150300,361607850,5450,5450,5450,5450,99
20230801,150200,361068300,5460,5460,5460,5460,0
20230801,150100,361068300,5460,5460,5460,5460,426
20230801,150000,358742340,5460,5460,5460,5460,1
20230801,145900,358736880,5470,5460,5470,5460,125
20230801,145800,358054180,5470,5460,5470,5460,112
20230801,145700,357442540,5470,5470,5470,5470,1
20230801,145600,357437070,5460,5460,5460,5460,1259
20230801,145500,350562930,5460,5460,5460,5460,11
20230801,145400,350502870,5460,5460,5460,5460,1
20230801,145300,350497410,5450,5450,5450,5450,35
20230801,145200,350306660,5450,5450,5450,5450,23
20230801,145100,350181310,5450,5450,5450,5450,2
20230801,145000,350170410,5450,5430,5450,5430,210
20230801,144900,349029910,5450,5450,5450,5450,0
20230801,144800,349029910,5450,5450,5450,5450,102
20230801,144700,348474010,5430,5440,5440,5430,1520
20230801,144600,340210410,5440,5430,5440,5430,106
20230801,144500,339634770,5440,5440,5440,5440,0
20230801,144400,339634770,5440,5440,5440,5440,0
20230801,144300,339634770,5440,5440,5440,5440,4
20230801,144200,339613010,5440,5440,5440,5440,5
20230801,144100,339585810,5440,5440,5440,5440,10
20230801,144000,339531410,5440,5440,5440,5440,105
20230801,143900,338960210,5440,5440,5440,5440,2
20230801,143800,338949330,5440,5440,5440,5440,0
20230801,143700,338949330,5440,5440,5440,5440,1
20230801,143600,338943890,5440,5440,5440,5440,0
20230801,143500,338943890,5440,5440,5440,5440,0
20230801,143400,338943890,5440,5440,5440,5440,1
20230801,143300,338938450,5440,5440,5440,5440,435
20230801,143200,336572050,5450,5450,5450,5450,0
20230801,143100,336572050,5450,5450,5450,5450,0
20230801,143000,336572050,5450,5450,5450,5450,10
20230801,142900,336517550,5450,5450,5450,5450,1
20230801,142800,336512100,5440,5440,5440,5440,110
20230801,142700,335913700,5450,5450,5450,5450,0
20230801,142600,335913700,5450,5450,5450,5450,0
20230801,142500,335913700,5450,5450,5450,5450,1
20230801,142400,335908250,5440,5440,5440,5440,403
20230801,142300,333715930,5440,5450,5450,5440,40
20230801,142200,333498230,5440,5440,5440,5440,100
20230801,142100,332954230,5440,5440,5440,5440,385
20230801,142000,330859830,5430,5430,5430,5430,0
20230801,141900,330859830,5430,5430,5430,5430,0
20230801,141800,330859830,5430,5430,5430,5430,422
20230801,141700,328568370,5430,5430,5430,5430,20
20230801,141600,328459770,5430,5430,5430,5430,0
20230801,141500,328459770,5430,5430,5430,5430,10
20230801,141400,328405470,5430,5430,5430,5430,0
20230801,141300,328405470,5430,5430,5430,5430,0
20230801,141200,328405470,5430,5430,5430,5430,182
20230801,141100,327417210,5430,5430,5430,5430,0
20230801,141000,327417210,5430,5430,5430,5430,0
20230801,140900,327417210,5430,5430,5430,5430,230
20230801,140800,326168310,5430,5430,5430,5430,0
20230801,140700,326168310,5430,5430,5430,5430,0
20230801,140600,326168310,5430,5430,5430,5430,200
20230801,140500,325082310,5430,5420,5430,5420,700
20230801,140400,321282910,5420,5420,5420,5420,1
20230801,140300,321277490,5410,5410,5410,5410,60
20230801,140200,320952890,5420,5420,5420,5420,100
20230801,140100,320410890,5420,5420,5420,5420,10
20230801,140000,320356690,5420,5420,5420,5420,0
20230801,135900,320356690,5420,5420,5420,5420,0
20230801,135800,320356690,5420,5420,5420,5420,0
20230801,135700,320356690,5420,5420,5420,5420,0
20230801,135600,320356690,5420,5420,5420,5420,0
20230801,135500,320356690,5420,5420,5420,5420,0
20230801,135400,320356690,5420,5420,5420,5420,0
20230801,135300,320356690,5420,5420,5420,5420,0
20230801,135200,320356690,5420,5420,5420,5420,20
20230801,135100,320248290,5400,5400,5400,5400,200
20230801,135000,319168290,5390,5400,5400,5390,921
20230801,134900,314195100,5390,5390,5390,5390,0
20230801,134800,314195100,5390,5390,5390,5390,6
20230801,134700,314162760,5400,5400,5400,5400,670
20230801,134600,310544760,5390,5390,5390,5390,0
20230801,134500,310544760,5390,5400,5400,5390,43
20230801,134400,310312830,5390,5400,5400,5390,144
20230801,134300,309535590,5400,5410,5410,5400,555
20230801,134200,306538040,5420,5420,5420,5420,0
20230801,134100,306538040,5420,5420,5420,5420,189
20230801,134000,305513660,5420,5420,5420,5420,0
20230801,133900,305513660,5420,5410,5420,5390,1708
20230801,133800,296297180,5420,5420,5420,5420,1
20230801,133700,296291760,5420,5420,5420,5420,0
20230801,133600,296291760,5420,5400,5420,5400,29
20230801,133500,296135140,5390,5390,5390,5390,70
20230801,133400,295757840,5420,5400,5420,5390,316
20230801,133300,294053420,5400,5400,5400,5400,0
20230801,133200,294053420,5400,5400,5400,5400,0
20230801,133100,294053420,5400,5410,5410,5400,767
20230801,133000,289911420,5400,5400,5400,5400,50
20230801,132900,289641420,5420,5420,5420,5420,5
20230801,132800,289614320,5400,5400,5400,5400,420
20230801,132700,287346320,5420,5420,5420,5420,1
20230801,132600,287340900,5390,5390,5390,5390,0
20230801,132500,287340900,5390,5390,5390,5390,248
20230801,132400,286004180,5390,5420,5420,5390,2174
20230801,132300,274264520,5420,5410,5420,5410,620
20230801,132200,270910310,5410,5410,5410,5410,0
20230801,132100,270910310,5410,5410,5410,5410,8
20230801,132000,270867030,5410,5420,5420,5410,1229
20230801,131900,264208130,5420,5420,5420,5420,1000
20230801,131800,258788130,5420,5420,5420,5420,107
20230801,131700,258208190,5440,5440,5440,5440,0
20230801,131600,258208190,5440,5440,5440,5440,0
20230801,131500,258208190,5440,5420,5440,5420,76
20230801,131400,257796230,5440,5430,5440,5430,6
20230801,131300,257763640,5420,5420,5420,5420,0
20230801,131200,257763640,5420,5420,5420,5420,541
20230801,131100,254831420,5420,5420,5420,5420,0
20230801,131000,254831420,5420,5420,5420,5420,0
20230801,130900,254831420,5420,5420,5420,5420,0
20230801,130800,254831420,5420,5430,5430,5420,23
20230801,130700,254706670,5430,5430,5430,5430,10
20230801,130600,254652370,5440,5440,5440,5440,0
20230801,130500,254652370,5440,5440,5440,5440,0
20230801,130400,254652370,5440,5440,5440,5440,0
20230801,130300,254652370,5440,5440,5440,5440,16
20230801,130200,254565330,5440,5440,5440,5440,3
20230801,130100,254549010,5400,5420,5420,5400,2930
20230801,130000,238691660,5450,5420,5450,5420,100
20230801,125900,238148680,5430,5420,5430,5420,400
20230801,125800,235979680,5410,5410,5410,5410,0
20230801,125700,235979680,5410,5410,5410,5410,0
20230801,125600,235979680,5410,5420,5420,5410,2087
20230801,125500,224679010,5420,5420,5430,5420,1885
20230801,125400,214457010,5450,5450,5450,5450,10
20230801,125300,214402510,5450,5450,5450,5450,2
20230801,125200,214391610,5450,5450,5450,5450,29
20230801,125100,214233560,5450,5420,5450,5420,101
20230801,125000,213686110,5430,5430,5430,5430,492
20230801,124900,211014550,5440,5440,5440,5440,108
20230801,124800,210427030,5450,5450,5450,5450,0
20230801,124700,210427030,5450,5450,5450,5450,0
20230801,124600,210427030,5450,5450,5450,5450,0
20230801,124500,210427030,5450,5450,5450,5450,0
20230801,124400,210427030,5450,5450,5450,5450,51
20230801,124300,210149080,5430,5430,5430,5430,15
20230801,124200,210067630,5430,5430,5430,5430,0
20230801,124100,210067630,5430,5430,5430,5430,0
20230801,124000,210067630,5430,5430,5430,5430,18
20230801,123900,209969890,5430,5450,5450,5430,384
20230801,123800,207883770,5450,5450,5450,5450,0
20230801,123700,207883770,5450,5450,5450,5450,0
20230801,123600,207883770,5450,5450,5450,5450,1
20230801,123500,207878320,5450,5450,5450,5450,1
20230801,123400,207872870,5440,5440,5440,5440,0
20230801,123300,207872870,5440,5430,5440,5430,149
20230801,123200,207062800,5440,5430,5440,5430,163
20230801,123100,206177510,5430,5430,5430,5430,50
20230801,123000,205906010,5430,5430,5430,5430,1200
20230801,122900,199390010,5440,5440,5440,5440,0
20230801,122800,199390010,5440,5440,5440,5440,0
20230801,122700,199390010,5440,5440,5440,5440,180
20230801,122600,198410810,5450,5450,5450,5450,1
20230801,122500,198405360,5430,5450,5450,5430,1005
20230801,122400,192948110,5450,5450,5450,5450,0
20230801,122300,192948110,5450,5440,5450,5440,25
20230801,122200,192812100,5450,5450,5450,5450,0
20230801,122100,192812100,5450,5450,5450,5450,10
20230801,122000,192757600,5450,5450,5450,5450,0
20230801,121900,192757600,5450,5450,5450,5450,0
20230801,121800,192757600,5450,5450,5450,5450,0
20230801,121700,192757600,5450,5450,5450,5450,9
20230801,121600,192708550,5450,5450,5450,5450,3
20230801,121500,192692200,5450,5440,5450,5440,323
20230801,121400,190935070,5440,5440,5440,5440,1
20230801,121300,190929630,5440,5440,5440,5440,0
20230801,121200,190929630,5440,5440,5440,5440,0
20230801,121100,190929630,5440,5440,5440,5440,0
20230801,121000,190929630,5440,5440,5440,5440,4
20230801,120900,190907870,5440,5440,5440,5440,0
20230801,120800,190907870,5440,5440,5440,5440,20
20230801,120700,190799070,5430,5430,5430,5430,113
20230801,120600,190185480,5430,5430,5430,5430,0
20230801,120500,190185480,5430,5430,5430,5430,0
20230801,120400,190185480,5430,5430,5430,5430,18
20230801,120300,190087740,5440,5430,5440,5430,983
20230801,120200,184750040,5430,5430,5430,5430,0
20230801,120100,184750040,5430,5430,5430,5430,4
20230801,120000,184728320,5430,5430,5430,5430,137
20230801,115900,183984410,5430,5430,5430,5430,0
20230801,115800,183984410,5430,5430,5430,5430,51
20230801,115700,183707480,5420,5420,5420,5420,90
20230801,115600,183219680,5420,5420,5420,5420,183
20230801,115500,182227820,5420,5420,5420,5420,14
20230801,115400,182151940,5420,5420,5420,5420,2051
20230801,115300,171035520,5410,5420,5420,5410,72
20230801,115200,170645980,5420,5420,5420,5420,4
20230801,115100,170624300,5420,5420,5420,5420,3
20230801,115000,170608040,5420,5420,5420,5420,28
20230801,114900,170456280,5420,5420,5420,5420,0
20230801,114800,170456280,5420,5420,5420,5420,13
20230801,114700,170385820,5420,5420,5420,5420,0
20230801,114600,170385820,5420,5420,5420,5420,237
20230801,114500,169101280,5430,5430,5430,5430,0
20230801,114400,169101280,5430,5430,5430,5430,0
20230801,114300,169101280,5430,5430,5430,5430,770
20230801,114200,164920180,5430,5430,5430,5430,46
20230801,114100,164670400,5430,5430,5430,5430,100
20230801,114000,164127400,5430,5430,5430,5430,20
20230801,113900,164018800,5430,5430,5430,5430,0
20230801,113800,164018800,5430,5430,5430,5430,10
20230801,113700,163964500,5430,5430,5430,5430,0
20230801,113600,163964500,5430,5430,5430,5430,0
20230801,113500,163964500,5430,5430,5430,5430,0
20230801,113400,163964500,5430,5430,5430,5430,7
20230801,113300,163926490,5430,5430,5430,5430,3
20230801,113200,163910200,5430,5430,5430,5430,0
20230801,113100,163910200,5430,5430,5430,5430,3
20230801,113000,163893910,5430,5430,5430,5430,0
20230801,112900,163893910,5430,5430,5430,5430,0
20230801,112800,163893910,5430,5430,5430,5430,0
20230801,112700,163893910,5430,5430,5430,5430,3
20230801,112600,163877620,5430,5430,5430,5430,1
20230801,112500,163872190,5430,5430,5430,5430,218
20230801,112400,162688450,5430,5430,5430,5430,173
20230801,112300,161749060,5410,5410,5410,5410,200
20230801,112200,160667060,5410,5410,5410,5410,0
20230801,112100,160667060,5410,5420,5420,5410,652
20230801,112000,157139390,5440,5440,5440,5440,0
20230801,111900,157139390,5440,5440,5440,5420,80
20230801,111800,156704390,5410,5420,5420,5410,106
20230801,111700,156130580,5420,5420,5430,5420,2077
20230801,111600,144867740,5430,5430,5430,5430,9
20230801,111500,144818870,5440,5440,5440,5440,500
20230801,111400,142098870,5430,5430,5430,5430,20
20230801,111300,141990270,5430,5430,5430,5430,300
20230801,111200,140361270,5430,5430,5430,5430,238
20230801,111100,139068930,5440,5440,5440,5440,1
20230801,111000,139063490,5430,5430,5430,5430,0
20230801,110900,139063490,5430,5430,5430,5430,423
20230801,110800,136766600,5430,5430,5430,5430,0
20230801,110700,136766600,5430,5430,5430,5430,0
20230801,110600,136766600,5430,5430,5430,5430,480
20230801,110500,134160200,5430,5420,5430,5420,209
20230801,110400,133027210,5430,5430,5430,5430,1
20230801,110300,133021780,5430,5430,5430,5430,0
20230801,110200,133021780,5430,5430,5430,5430,11
20230801,110100,132962050,5420,5420,5420,5420,13
20230801,110000,132891590,5420,5420,5420,5420,108
20230801,105900,132306230,5420,5430,5430,5420,703
20230801,105800,128488950,5440,5440,5450,5440,9
20230801,105700,128439980,5430,5430,5430,5430,0
20230801,105600,128439980,5430,5430,5430,5430,1
20230801,105500,128434550,5430,5430,5430,5430,1
20230801,105400,128429120,5440,5440,5440,5440,0
20230801,105300,128429120,5440,5450,5450,5440,118
20230801,105200,127786090,5450,5450,5450,5450,1
20230801,105100,127780640,5430,5450,5450,5430,101
20230801,105000,127230210,5450,5450,5450,5450,0
20230801,104900,127230210,5450,5450,5450,5450,0
20230801,104800,127230210,5450,5450,5450,5450,2
20230801,104700,127219310,5450,5450,5450,5450,2
20230801,104600,127208410,5460,5460,5460,5460,0
20230801,104500,127208410,5460,5460,5460,5460,4
20230801,104400,127186570,5460,5460,5460,5460,1
20230801,104300,127181110,5440,5440,5440,5440,830
20230801,104200,122665910,5450,5450,5450,5450,0
20230801,104100,122665910,5450,5450,5450,5450,0
20230801,104000,122665910,5450,5450,5450,5450,0
20230801,103900,122665910,5450,5450,5450,5450,100
20230801,103800,122120910,5450,5450,5450,5450,1
20230801,103700,122115460,5440,5440,5440,5440,0
20230801,103600,122115460,5440,5440,5440,5440,5
20230801,103500,122088260,5440,5440,5440,5440,0
20230801,103400,122088260,5440,5440,5440,5440,0
20230801,103300,122088260,5440,5440,5440,5440,367
20230801,103200,120091780,5440,5450,5450,5440,203
20230801,103100,118986960,5440,5440,5440,5440,1
20230801,103000,118981520,5450,5450,5450,5450,0
20230801,102900,118981520,5450,5450,5450,5450,33
20230801,102800,118801670,5450,5450,5450,5450,0
20230801,102700,118801670,5450,5450,5450,5450,8
20230801,102600,118758070,5450,5450,5450,5450,0
20230801,102500,118758070,5450,5440,5450,5440,271
20230801,102400,117283810,5440,5440,5440,5440,186
20230801,102300,116271970,5450,5450,5450,5450,0
20230801,102200,116271970,5450,5450,5450,5450,0
20230801,102100,116271970,5450,5450,5450,5450,413
20230801,102000,114021120,5450,5450,5450,5450,328
20230801,101900,112233520,5450,5450,5450,5450,198
20230801,101800,111154420,5430,5430,5430,5430,2
20230801,101700,111143560,5430,5430,5430,5430,150
20230801,101600,110329060,5430,5430,5430,5430,616
20230801,101500,106984180,5430,5430,5430,5430,0
20230801,101400,106984180,5430,5430,5430,5430,363
20230801,101300,105013090,5440,5440,5440,5440,1
20230801,101200,105007650,5440,5450,5450,5440,325
20230801,101100,103239520,5450,5450,5450,5450,0
20230801,101000,103239520,5450,5450,5450,5450,0
20230801,100900,103239520,5450,5450,5450,5450,1
20230801,100800,103234070,5440,5440,5440,5440,20
20230801,100700,103125270,5440,5450,5450,5440,10
20230801,100600,103070790,5430,5430,5430,5430,130
20230801,100500,102364890,5440,5450,5450,5440,365
20230801,100400,100377340,5460,5460,5460,5460,0
20230801,100300,100377340,5460,5460,5460,5460,20
20230801,100200,100268140,5460,5460,5460,5460,218
20230801,100100,99077860,5450,5460,5460,5450,51
20230801,100000,98799900,5450,5460,5460,5450,1099
20230801,095900,92809360,5460,5460,5460,5460,10
20230801,095800,92754760,5460,5460,5460,5460,0
20230801,095700,92754760,5460,5460,5460,5460,67
20230801,095600,92388940,5470,5470,5470,5470,0
20230801,095500,92388940,5470,5470,5470,5470,650
20230801,095400,88833440,5480,5480,5480,5480,0
20230801,095300,88833440,5480,5480,5480,5480,0
20230801,095200,88833440,5480,5480,5480,5480,0
20230801,095100,88833440,5480,5480,5480,5480,0
20230801,095000,88833440,5480,5480,5480,5480,0
20230801,094900,88833440,5480,5480,5480,5450,788
20230801,094800,84532480,5480,5480,5480,5480,10
20230801,094700,84477680,5480,5480,5480,5480,1
20230801,094600,84472200,5470,5470,5470,5470,981
20230801,094500,79106130,5470,5470,5470,5470,14
20230801,094400,79029550,5470,5470,5470,5470,1
20230801,094300,79024080,5460,5460,5460,5460,1847
20230801,094200,68939460,5460,5460,5460,5460,230
20230801,094100,67683660,5460,5450,5460,5450,151
20230801,094000,66860700,5450,5460,5460,5450,745
20230801,093900,62799930,5460,5460,5460,5460,0
20230801,093800,62799930,5460,5460,5460,5440,104
20230801,093700,62234080,5460,5450,5460,5450,28
20230801,093600,62081470,5450,5440,5450,5440,562
20230801,093500,59019240,5440,5440,5440,5440,13
20230801,093400,58948520,5450,5450,5450,5450,20
20230801,093300,58839520,5450,5450,5450,5450,1
20230801,093200,58834070,5430,5450,5450,5430,251
20230801,093100,57471060,5450,5440,5450,5440,113
20230801,093000,56856320,5440,5450,5450,5440,490
20230801,092900,54190710,5450,5460,5460,5450,2
20230801,092800,54179800,5440,5440,5440,5440,23
20230801,092700,54054680,5460,5460,5460,5460,62
20230801,092600,53716160,5460,5460,5460,5460,0
20230801,092500,53716160,5460,5460,5460,5460,3
20230801,092400,53699780,5450,5450,5450,5450,3
20230801,092300,53683430,5460,5440,5460,5440,52
20230801,092200,53399530,5460,5460,5460,5440,395
20230801,092100,51242850,5460,5460,5460,5460,0
20230801,092000,51242850,5460,5460,5460,5460,40
20230801,091900,51024450,5460,5460,5460,5460,100
20230801,091800,50478450,5460,5460,5460,5460,115
20230801,091700,49850550,5460,5460,5460,5460,0
20230801,091600,49850550,5460,5460,5460,5460,0
20230801,091500,49850550,5460,5460,5460,5460,2
20230801,091400,49839630,5420,5430,5430,5420,500
20230801,091300,47129570,5420,5440,5440,5420,2070
20230801,091200,35905380,5420,5450,5450,5420,600
20230801,091100,32648820,5460,5450,5460,5450,1107
20230801,091000,26604710,5460,5450,5460,5450,2
20230801,090900,26593800,5460,5460,5460,5460,3
20230801,090800,26577420,5470,5460,5470,5460,2
20230801,090700,26566490,5470,5420,5470,5420,163
20230801,090600,25682950,5420,5470,5470,5420,677
20230801,090500,21999310,5460,5440,5470,5440,282
20230801,090400,20465180,5470,5440,5470,5430,22
20230801,090300,20345600,5440,5440,5440,5440,1151
20230801,090200,14084160,5440,5440,5440,5440,192
20230801,090100,13039680,5440,5440,5440,5440,5
20230801,090000,13012480,5440,5440,5440,5440,2392