KissMeData/005010/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,184100,2443669180,6070,6070,6070,6070,4961
20230803,184000,2443669180,6070,6070,6070,6070,0
20230803,183900,2443669180,6070,6070,6070,6070,0
20230803,183800,2443669180,6070,6070,6070,6070,0
20230803,183700,2443669180,6070,6070,6070,6070,0
20230803,183600,2443669180,6070,6070,6070,6070,0
20230803,183500,2443669180,6070,6070,6070,6070,0
20230803,183400,2443669180,6070,6070,6070,6070,0
20230803,183300,2443669180,6070,6070,6070,6070,0
20230803,183200,2443669180,6070,6070,6070,6070,0
20230803,183100,2443669180,6070,6070,6070,6070,0
20230803,183000,2443669180,6070,6070,6070,6070,0
20230803,182900,2443669180,6070,6070,6070,6070,0
20230803,182800,2443669180,6070,6070,6070,6070,0
20230803,182700,2443669180,6070,6070,6070,6070,0
20230803,182600,2443669180,6070,6070,6070,6070,0
20230803,182500,2443669180,6070,6070,6070,6070,0
20230803,182400,2443669180,6070,6070,6070,6070,0
20230803,182300,2443669180,6070,6070,6070,6070,0
20230803,182200,2443669180,6070,6070,6070,6070,0
20230803,182100,2443669180,6070,6070,6070,6070,0
20230803,182000,2443669180,6070,6070,6070,6070,0
20230803,181900,2443669180,6070,6070,6070,6070,0
20230803,181800,2443669180,6070,6070,6070,6070,0
20230803,181700,2443669180,6070,6070,6070,6070,0
20230803,181600,2443669180,6070,6070,6070,6070,0
20230803,181500,2443669180,6070,6070,6070,6070,0
20230803,181400,2443669180,6070,6070,6070,6070,0
20230803,181300,2443669180,6070,6070,6070,6070,0
20230803,181200,2443669180,6070,6070,6070,6070,0
20230803,181100,2443669180,6070,6070,6070,6070,4961
20230803,181000,2443669180,6070,6070,6070,6070,0
20230803,180900,2443669180,6070,6070,6070,6070,0
20230803,180800,2443669180,6070,6070,6070,6070,0
20230803,180700,2443669180,6070,6070,6070,6070,0
20230803,180600,2443669180,6070,6070,6070,6070,0
20230803,180500,2443669180,6070,6070,6070,6070,0
20230803,180400,2443669180,6070,6070,6070,6070,0
20230803,180300,2443669180,6070,6070,6070,6070,0
20230803,180200,2443669180,6070,6070,6070,6070,0
20230803,180100,2443669180,6070,6070,6070,6070,0
20230803,180000,2443669180,6070,6070,6070,6070,0
20230803,175900,2443669180,6070,6070,6070,6070,0
20230803,175800,2443669180,6070,6070,6070,6070,0
20230803,175700,2443669180,6070,6070,6070,6070,0
20230803,175600,2443669180,6070,6070,6070,6070,0
20230803,175500,2443669180,6070,6070,6070,6070,0
20230803,175400,2443669180,6070,6070,6070,6070,0
20230803,175300,2443669180,6070,6070,6070,6070,0
20230803,175200,2443669180,6070,6070,6070,6070,0
20230803,175100,2443669180,6070,6070,6070,6070,0
20230803,175000,2443669180,6070,6070,6070,6070,0
20230803,174900,2443669180,6070,6070,6070,6070,0
20230803,174800,2443669180,6070,6070,6070,6070,0
20230803,174700,2443669180,6070,6070,6070,6070,0
20230803,174600,2443669180,6070,6070,6070,6070,0
20230803,174500,2443669180,6070,6070,6070,6070,0
20230803,174400,2443669180,6070,6070,6070,6070,0
20230803,174300,2443669180,6070,6070,6070,6070,0
20230803,174200,2443669180,6070,6070,6070,6070,0
20230803,174100,2443669180,6070,6070,6070,6070,4961
20230803,174000,2443669180,6070,6070,6070,6070,0
20230803,173900,2443669180,6070,6070,6070,6070,0
20230803,173800,2443669180,6070,6070,6070,6070,0
20230803,173700,2443669180,6070,6070,6070,6070,0
20230803,173600,2443669180,6070,6070,6070,6070,0
20230803,173500,2443669180,6070,6070,6070,6070,0
20230803,173400,2443669180,6070,6070,6070,6070,0
20230803,173300,2443669180,6070,6070,6070,6070,0
20230803,173200,2443669180,6070,6070,6070,6070,0
20230803,173100,2443669180,6070,6070,6070,6070,0
20230803,173000,2443669180,6070,6070,6070,6070,0
20230803,172900,2443669180,6070,6070,6070,6070,0
20230803,172800,2443669180,6070,6070,6070,6070,0
20230803,172700,2443669180,6070,6070,6070,6070,0
20230803,172600,2443669180,6070,6070,6070,6070,0
20230803,172500,2443669180,6070,6070,6070,6070,0
20230803,172400,2443669180,6070,6070,6070,6070,0
20230803,172300,2443669180,6070,6070,6070,6070,0
20230803,172200,2443669180,6070,6070,6070,6070,0
20230803,172100,2443669180,6070,6070,6070,6070,0
20230803,172000,2443669180,6070,6070,6070,6070,0
20230803,171900,2443669180,6070,6070,6070,6070,0
20230803,171800,2443669180,6070,6070,6070,6070,0
20230803,171700,2443669180,6070,6070,6070,6070,0
20230803,171600,2443669180,6070,6070,6070,6070,0
20230803,171500,2443669180,6070,6070,6070,6070,0
20230803,171400,2443669180,6070,6070,6070,6070,0
20230803,171300,2443669180,6070,6070,6070,6070,0
20230803,171200,2443669180,6070,6070,6070,6070,0
20230803,171100,2443669180,6070,6070,6070,6070,4961
20230803,171000,2443669180,6070,6070,6070,6070,0
20230803,170900,2443669180,6070,6070,6070,6070,0
20230803,170800,2443669180,6070,6070,6070,6070,0
20230803,170700,2443669180,6070,6070,6070,6070,0
20230803,170600,2443669180,6070,6070,6070,6070,0
20230803,170500,2443669180,6070,6070,6070,6070,0
20230803,170400,2443669180,6070,6070,6070,6070,0
20230803,170300,2443669180,6070,6070,6070,6070,0
20230803,170200,2443669180,6070,6070,6070,6070,0
20230803,170100,2443669180,6070,6070,6070,6070,0
20230803,170000,2443669180,6070,6070,6070,6070,0
20230803,165900,2443669180,6070,6070,6070,6070,0
20230803,165800,2443669180,6070,6070,6070,6070,0
20230803,165700,2443669180,6070,6070,6070,6070,0
20230803,165600,2443669180,6070,6070,6070,6070,0
20230803,165500,2443669180,6070,6070,6070,6070,0
20230803,165400,2443669180,6070,6070,6070,6070,0
20230803,165300,2443669180,6070,6070,6070,6070,0
20230803,165200,2443669180,6070,6070,6070,6070,0
20230803,165100,2443669180,6070,6070,6070,6070,0
20230803,165000,2443669180,6070,6070,6070,6070,0
20230803,164900,2443669180,6070,6070,6070,6070,0
20230803,164800,2443669180,6070,6070,6070,6070,0
20230803,164700,2443669180,6070,6070,6070,6070,0
20230803,164600,2443669180,6070,6070,6070,6070,0
20230803,164500,2443669180,6070,6070,6070,6070,0
20230803,164400,2443669180,6070,6070,6070,6070,0
20230803,164300,2443669180,6070,6070,6070,6070,0
20230803,164200,2443669180,6070,6070,6070,6070,0
20230803,164100,2443669180,6070,6070,6070,6070,4961
20230803,164000,2443669180,6070,6070,6070,6070,0
20230803,163900,2443669180,6070,6070,6070,6070,0
20230803,163800,2443669180,6070,6070,6070,6070,0
20230803,163700,2443669180,6070,6070,6070,6070,0
20230803,163600,2443669180,6070,6070,6070,6070,0
20230803,163500,2443669180,6070,6070,6070,6070,0
20230803,163400,2443669180,6070,6070,6070,6070,0
20230803,163300,2443669180,6070,6070,6070,6070,0
20230803,163200,2443669180,6070,6070,6070,6070,0
20230803,163100,2443669180,6070,6070,6070,6070,0
20230803,163000,2443669180,6070,6070,6070,6070,0
20230803,162900,2443669180,6070,6070,6070,6070,0
20230803,162800,2443669180,6070,6070,6070,6070,0
20230803,162700,2443669180,6070,6070,6070,6070,0
20230803,162600,2443669180,6070,6070,6070,6070,0
20230803,162500,2443669180,6070,6070,6070,6070,0
20230803,162400,2443669180,6070,6070,6070,6070,0
20230803,162300,2443669180,6070,6070,6070,6070,0
20230803,162200,2443669180,6070,6070,6070,6070,0
20230803,162100,2443669180,6070,6070,6070,6070,0
20230803,162000,2443669180,6070,6070,6070,6070,0
20230803,161900,2443669180,6070,6070,6070,6070,0
20230803,161800,2443669180,6070,6070,6070,6070,0
20230803,161700,2443669180,6070,6070,6070,6070,0
20230803,161600,2443669180,6070,6070,6070,6070,0
20230803,161500,2443669180,6070,6070,6070,6070,0
20230803,161400,2443669180,6070,6070,6070,6070,0
20230803,161300,2443669180,6070,6070,6070,6070,0
20230803,161200,2443669180,6070,6070,6070,6070,0
20230803,161100,2443669180,6070,6070,6070,6070,4961
20230803,161000,2443669180,6070,6070,6070,6070,0
20230803,160900,2443669180,6070,6070,6070,6070,0
20230803,160800,2443669180,6070,6070,6070,6070,0
20230803,160700,2443669180,6070,6070,6070,6070,0
20230803,160600,2443669180,6070,6070,6070,6070,0
20230803,160500,2443669180,6070,6070,6070,6070,0
20230803,160400,2443669180,6070,6070,6070,6070,0
20230803,160300,2443669180,6070,6070,6070,6070,0
20230803,160200,2443669180,6070,6070,6070,6070,0
20230803,160100,2443669180,6070,6070,6070,6070,0
20230803,160000,2443669180,6070,6070,6070,6070,0
20230803,155900,2443669180,6070,6070,6070,6070,0
20230803,155800,2443669180,6070,6070,6070,6070,0
20230803,155700,2443669180,6070,6070,6070,6070,0
20230803,155600,2443669180,6070,6070,6070,6070,0
20230803,155500,2443669180,6070,6070,6070,6070,0
20230803,155400,2443669180,6070,6070,6070,6070,0
20230803,155300,2443669180,6070,6070,6070,6070,0
20230803,155200,2443669180,6070,6070,6070,6070,0
20230803,155100,2443669180,6070,6070,6070,6070,0
20230803,155000,2443669180,6070,6070,6070,6070,0
20230803,154900,2443669180,6070,6070,6070,6070,0
20230803,154800,2443669180,6070,6070,6070,6070,0
20230803,154700,2443669180,6070,6070,6070,6070,0
20230803,154600,2443669180,6070,6070,6070,6070,0
20230803,154500,2443669180,6070,6070,6070,6070,0
20230803,154400,2443669180,6070,6070,6070,6070,0
20230803,154300,2443669180,6070,6070,6070,6070,0
20230803,154200,2443669180,6070,6070,6070,6070,0
20230803,154100,2443669180,6070,6070,6070,6070,4961
20230803,154000,2443669180,6070,6070,6070,6070,0
20230803,153900,2443669180,6070,6070,6070,6070,0
20230803,153800,2443669180,6070,6070,6070,6070,0
20230803,153700,2443669180,6070,6070,6070,6070,0
20230803,153600,2443669180,6070,6070,6070,6070,0
20230803,153500,2443669180,6070,6070,6070,6070,0
20230803,153400,2443669180,6070,6070,6070,6070,0
20230803,153300,2443669180,6070,6070,6070,6070,0
20230803,153200,2443669180,6070,6070,6070,6070,0
20230803,153100,2443669180,6070,6070,6070,6070,0
20230803,153000,2443669180,6070,6070,6070,6070,4961
20230803,152900,2413555910,6070,6070,6070,6070,0
20230803,152800,2413555910,6070,6070,6070,6070,0
20230803,152700,2413555910,6070,6070,6070,6070,0
20230803,152600,2413555910,6070,6070,6070,6070,0
20230803,152500,2413555910,6070,6070,6070,6070,0
20230803,152400,2413555910,6070,6070,6070,6070,0
20230803,152300,2413555910,6070,6070,6070,6070,0
20230803,152200,2413555910,6070,6070,6070,6070,0
20230803,152100,2413555910,6070,6070,6070,6070,0
20230803,152000,2413555910,6070,6070,6070,6070,0
20230803,151900,2413555910,6070,6060,6070,6060,257
20230803,151800,2411997450,6070,6060,6070,6060,327
20230803,151700,2410015810,6070,6070,6070,6070,203
20230803,151600,2408783600,6060,6060,6070,6060,1298
20230803,151500,2400917680,6060,6060,6060,6060,505
20230803,151400,2397857380,6060,6060,6060,6050,298
20230803,151300,2396051800,6050,6060,6060,6050,73
20230803,151200,2395609470,6060,6050,6060,6040,264
20230803,151100,2394013690,6060,6060,6060,6050,62
20230803,151000,2393638570,6060,6050,6060,6050,358
20230803,150900,2391472660,6050,6050,6050,6050,4
20230803,150800,2391448460,6050,6050,6050,6050,0
20230803,150700,2391448460,6050,6040,6050,6040,167
20230803,150600,2390439110,6050,6050,6060,6040,3023
20230803,150500,2372179070,6060,6050,6060,6050,302
20230803,150400,2370350960,6050,6050,6050,6050,10
20230803,150300,2370290460,6050,6060,6060,6050,50
20230803,150200,2369987950,6060,6050,6060,6050,23
20230803,150100,2369848780,6050,6050,6060,6050,556
20230803,150000,2366484970,6050,6050,6050,6050,945
20230803,145900,2360767720,6060,6060,6060,6060,1
20230803,145800,2360761660,6050,6050,6050,6050,101
20230803,145700,2360150610,6060,6060,6060,6060,12
20230803,145600,2360077890,6060,6060,6060,6060,1308
20230803,145500,2352151410,6060,6060,6060,6060,1
20230803,145400,2352145350,6050,6060,6060,6050,5
20230803,145300,2352115060,6060,6050,6060,6040,1002
20230803,145200,2346061710,6060,6060,6060,6060,2
20230803,145100,2346049590,6050,6060,6060,6050,1036
20230803,145000,2339771440,6070,6070,6070,6070,112
20230803,144900,2339091600,6070,6070,6070,6070,100
20230803,144800,2338484600,6060,6070,6070,6060,251
20230803,144700,2336961040,6070,6050,6070,6050,931
20230803,144600,2331328380,6060,6060,6060,6060,180
20230803,144500,2330237580,6060,6050,6060,6050,2
20230803,144400,2330225470,6050,6050,6050,6050,0
20230803,144300,2330225470,6050,6050,6050,6050,0
20230803,144200,2330225470,6050,6050,6050,6050,36
20230803,144100,2330007670,6050,6050,6050,6050,286
20230803,144000,2328277370,6060,6060,6060,6060,114
20230803,143900,2327586530,6060,6060,6060,6060,1
20230803,143800,2327580470,6070,6070,6070,6060,89
20230803,143700,2327040820,6070,6050,6070,6050,2701
20230803,143600,2310679760,6040,6060,6060,6040,10
20230803,143500,2310619180,6060,6050,6060,6050,84
20230803,143400,2310110730,6050,6060,6060,6050,455
20230803,143300,2307357840,6070,6050,6070,6040,1000
20230803,143200,2301307830,6040,6050,6050,6040,1822
20230803,143100,2290297930,6050,6050,6060,6050,1899
20230803,143000,2278808480,6050,6050,6050,6050,1
20230803,142900,2278802430,6070,6050,6070,6050,590
20230803,142800,2275231950,6050,6050,6060,6050,723
20230803,142700,2270857300,6050,6040,6050,6040,551
20230803,142600,2267523760,6050,6040,6060,6040,1334
20230803,142500,2259460060,6050,6050,6050,6050,0
20230803,142400,2259460060,6050,6050,6050,6050,501
20230803,142300,2256429010,6050,6050,6050,6050,692
20230803,142200,2252242410,6050,6050,6050,6050,1358
20230803,142100,2244026510,6050,6050,6050,6050,0
20230803,142000,2244026510,6050,6060,6060,6050,298
20230803,141900,2242220640,6060,6060,6060,6060,0
20230803,141800,2242220640,6060,6060,6060,6060,21
20230803,141700,2242093380,6050,6060,6060,6050,61
20230803,141600,2241723830,6050,6050,6050,6050,157
20230803,141500,2240773980,6050,6050,6050,6050,0
20230803,141400,2240773980,6050,6050,6050,6050,1101
20230803,141300,2234112930,6050,6050,6050,6050,510
20230803,141200,2231027430,6050,6050,6050,6050,764
20230803,141100,2226405230,6050,6060,6060,6050,1023
20230803,141000,2220211080,6050,6050,6060,6050,64
20230803,140900,2219823380,6050,6050,6050,6050,345
20230803,140800,2217736130,6050,6060,6060,6050,3
20230803,140700,2217717960,6060,6050,6060,6050,501
20230803,140600,2214686900,6050,6050,6050,6050,0
20230803,140500,2214686900,6050,6060,6060,6050,4
20230803,140400,2214662670,6050,6050,6050,6050,1668
20230803,140300,2204571270,6050,6060,6060,6050,2001
20230803,140200,2192465210,6050,6040,6050,6040,15
20230803,140100,2192374470,6040,6040,6040,6040,51
20230803,140000,2192066430,6040,6040,6040,6040,0
20230803,135900,2192066430,6040,6040,6040,6040,1
20230803,135800,2192060390,6050,6050,6050,6050,206
20230803,135700,2190814090,6050,6050,6050,6050,1740
20230803,135600,2180287090,6060,6060,6060,6050,512
20230803,135500,2177187690,6060,6060,6060,6060,21
20230803,135400,2177060430,6060,6060,6060,6060,198
20230803,135300,2175860550,6060,6050,6060,6050,767
20230803,135200,2171214540,6050,6040,6060,6040,1363
20230803,135100,2162978100,6020,6020,6020,6020,699
20230803,135000,2158770120,6020,6020,6020,6020,2
20230803,134900,2158758080,6040,6040,6040,6040,10
20230803,134800,2158697680,6040,6010,6040,6010,23
20230803,134700,2158559360,6000,6020,6020,6000,801
20230803,134600,2153748900,6040,6030,6040,6030,202
20230803,134500,2152528840,6030,6030,6030,6030,14
20230803,134400,2152444420,6030,6020,6030,6010,1995
20230803,134300,2140452730,6020,6020,6020,6000,101
20230803,134200,2139846060,6030,6040,6040,6000,2842
20230803,134100,2122758820,6050,6050,6050,6050,1
20230803,134000,2122752770,6050,6070,6070,6040,6187
20230803,133900,2085233060,6070,6100,6100,6070,2385
20230803,133800,2070718370,6090,6080,6090,6080,551
20230803,133700,2067363780,6080,6090,6090,6080,1441
20230803,133600,2058588100,6100,6090,6100,6090,1142
20230803,133500,2051622990,6090,6060,6090,6060,429
20230803,133400,2049013660,6060,6100,6100,6060,2281
20230803,133300,2035130860,6090,6020,6110,6020,28393
20230803,133200,1862485800,6020,6020,6020,6020,227
20230803,133100,1861119260,6010,6010,6010,6010,1083
20230803,133000,1854610430,6010,6000,6010,6000,1162
20230803,132900,1847634230,6010,6010,6010,6010,343
20230803,132800,1845572800,6000,6010,6010,6000,501
20230803,132700,1842561800,6010,6010,6010,6010,100
20230803,132600,1841960800,6000,6000,6000,6000,10
20230803,132500,1841900800,6000,6000,6000,6000,1
20230803,132400,1841894800,6010,6010,6010,6010,751
20230803,132300,1837381290,6010,6010,6010,6010,0
20230803,132200,1837381290,6010,6010,6010,6010,1
20230803,132100,1837375280,6020,6020,6020,6020,4
20230803,132000,1837351200,6010,6010,6010,6010,884
20230803,131900,1832038360,6010,6010,6010,6010,1
20230803,131800,1832032350,6020,6020,6020,6020,2
20230803,131700,1832020310,6020,6020,6020,6020,0
20230803,131600,1832020310,6020,6020,6020,6020,5
20230803,131500,1831990210,6020,6020,6020,6020,340
20230803,131400,1829943410,6020,6010,6020,6010,439
20230803,131300,1827304320,6010,6020,6020,6010,87
20230803,131200,1826781090,6010,6010,6010,6010,0
20230803,131100,1826781090,6010,6020,6020,6010,242
20230803,131000,1825324350,6020,6020,6020,6020,100
20230803,130900,1824722350,6010,6010,6010,6010,0
20230803,130800,1824722350,6010,6010,6010,6010,618
20230803,130700,1821008170,6010,6010,6010,6010,1349
20230803,130600,1812900680,6010,6000,6010,6000,331
20230803,130500,1810912010,6000,6000,6000,6000,0
20230803,130400,1810912010,6000,6010,6010,6000,3500
20230803,130300,1789882010,6010,6010,6010,6000,259
20230803,130200,1788325580,6000,6000,6000,6000,0
20230803,130100,1788325580,6000,6000,6010,6000,872
20230803,130000,1783093480,6000,6000,6000,6000,363
20230803,125900,1780915480,5980,5980,5980,5980,0
20230803,125800,1780915480,5980,5980,5980,5980,0
20230803,125700,1780915480,5980,5990,5990,5980,1000
20230803,125600,1774932040,5990,5990,5990,5990,2025
20230803,125500,1762802290,6000,6000,6000,6000,17
20230803,125400,1762700290,6000,6000,6000,6000,101
20230803,125300,1762094290,5990,5990,5990,5990,0
20230803,125200,1762094290,5990,5990,5990,5990,0
20230803,125100,1762094290,5990,5990,5990,5990,71
20230803,125000,1761669000,5990,5990,5990,5990,0
20230803,124900,1761669000,5990,5990,5990,5990,0
20230803,124800,1761669000,5990,5990,5990,5990,0
20230803,124700,1761669000,5990,5990,5990,5990,111
20230803,124600,1761004110,5960,5980,5980,5960,1100
20230803,124500,1754440000,5960,5980,5980,5960,1562
20230803,124400,1745129160,6000,5970,6000,5960,10402
20230803,124300,1683109780,5970,5990,5990,5970,20055
20230803,124200,1563319550,5990,5990,5990,5990,75
20230803,124100,1562870300,5990,5990,5990,5990,0
20230803,124000,1562870300,5990,6000,6000,5990,304
20230803,123900,1561046340,6000,6000,6000,6000,0
20230803,123800,1561046340,6000,5990,6000,5990,361
20230803,123700,1558882950,5990,6010,6010,5990,1800
20230803,123600,1548098930,5990,5990,5990,5990,10
20230803,123500,1548039030,5990,6000,6000,5990,1497
20230803,123400,1539057130,6000,6000,6000,6000,0
20230803,123300,1539057130,6000,6000,6000,6000,23
20230803,123200,1538919130,6010,6010,6010,6000,1249
20230803,123100,1531418530,6010,6010,6010,6010,1
20230803,123000,1531412520,6020,6020,6020,6020,50
20230803,122900,1531111520,6000,6010,6010,6000,10
20230803,122800,1531051510,6000,6000,6000,6000,30
20230803,122700,1530871510,6010,6010,6010,6010,4
20230803,122600,1530847470,6000,6000,6000,6000,3868
20230803,122500,1507639470,6000,6000,6000,6000,1000
20230803,122400,1501639470,5990,5990,5990,5990,73
20230803,122300,1501202200,5990,5990,5990,5990,587
20230803,122200,1497686070,5990,5980,5990,5970,3582
20230803,122100,1476295160,5980,5980,5980,5980,2544
20230803,122000,1461082040,5970,5980,5980,5970,351
20230803,121900,1458986470,5970,5980,5980,5970,5461
20230803,121800,1426349010,5980,5980,5980,5980,1000
20230803,121700,1420369010,5990,5980,5990,5980,334
20230803,121600,1418371390,5990,5980,5990,5980,7
20230803,121500,1418329520,5980,5990,5990,5980,8292
20230803,121400,1368733260,5990,5990,5990,5980,1664
20230803,121300,1358781420,5990,5990,5990,5990,637
20230803,121200,1354965790,5990,5980,5990,5980,556
20230803,121100,1351640790,5980,5980,5980,5980,800
20230803,121000,1346856790,5990,5990,5990,5980,2373
20230803,120900,1332646520,5990,5980,5990,5980,10
20230803,120800,1332586710,5980,5980,5990,5980,643
20230803,120700,1328737570,5990,5990,5990,5990,2501
20230803,120600,1313756580,5990,5990,5990,5990,601
20230803,120500,1310156590,5990,5990,5990,5980,5824
20230803,120400,1275271830,5990,5990,5990,5990,208
20230803,120300,1274025910,5990,5990,5990,5990,8
20230803,120200,1273977990,5990,5990,5990,5990,200
20230803,120100,1272779990,5980,5980,5980,5980,1520
20230803,120000,1263690390,5980,5990,5990,5980,877
20230803,115900,1258445560,5980,5980,5990,5980,864
20230803,115800,1253278100,5990,5990,5990,5990,1334
20230803,115700,1245287440,5990,5990,5990,5990,29
20230803,115600,1245113730,6000,5990,6000,5990,604
20230803,115500,1241495730,5990,5990,5990,5990,300
20230803,115400,1239698730,6000,5990,6000,5990,22
20230803,115300,1239566930,5990,5990,5990,5990,2
20230803,115200,1239554950,5980,5980,5980,5980,30
20230803,115100,1239375550,5980,5980,5980,5980,1040
20230803,115000,1233156350,5980,5980,5990,5980,955
20230803,114900,1227445440,5980,5990,5990,5980,3702
20230803,114800,1205297000,5990,5990,5990,5990,458
20230803,114700,1202553580,5990,5990,5990,5990,0
20230803,114600,1202553580,5990,6010,6010,5990,674
20230803,114500,1198511990,6000,6000,6000,6000,575
20230803,114400,1195061990,5990,6000,6000,5990,373
20230803,114300,1192824990,5990,5990,5990,5990,280
20230803,114200,1191147790,6000,5990,6000,5990,129
20230803,114100,1190374980,5990,5990,5990,5990,2262
20230803,114000,1176825600,6000,6000,6000,6000,311
20230803,113900,1174959600,6000,6000,6000,6000,540
20230803,113800,1171719600,6000,6000,6000,5990,747
20230803,113700,1167244810,6000,6000,6010,6000,9205
20230803,113600,1112013780,6000,6010,6010,6000,278
20230803,113500,1110344130,6010,6010,6010,6010,5
20230803,113400,1110314080,6010,6010,6010,6010,1632
20230803,113300,1100505760,6030,6010,6030,6010,1025
20230803,113200,1094345410,6010,6030,6030,6010,207
20230803,113100,1093101240,6010,6010,6010,6010,200
20230803,113000,1091899240,6030,6030,6030,6030,3
20230803,112900,1091881150,6010,6010,6010,6010,1101
20230803,112800,1085264140,6010,6020,6020,6010,699
20230803,112700,1081062450,6040,6020,6040,6020,453
20230803,112600,1078335010,6040,6030,6040,6030,350
20230803,112500,1076221090,6030,6030,6030,6030,301
20230803,112400,1074406060,6030,6020,6030,6020,365
20230803,112300,1072207310,6020,6020,6020,6020,2
20230803,112200,1072195270,6020,6020,6020,6010,1185
20230803,112100,1065071720,6020,6010,6020,6010,197
20230803,112000,1063887280,6020,6020,6020,6020,0
20230803,111900,1063887280,6020,6020,6020,6020,105
20230803,111800,1063255180,6010,6010,6010,6010,0
20230803,111700,1063255180,6010,6010,6010,6010,167
20230803,111600,1062251510,6010,6010,6010,6010,41
20230803,111500,1062005100,6010,6010,6020,6010,318
20230803,111400,1060093870,6010,6010,6010,6010,700
20230803,111300,1055886870,6020,6010,6020,6000,117
20230803,111200,1055182770,6000,6000,6000,6000,0
20230803,111100,1055182770,6000,6010,6010,6000,200
20230803,111000,1053982620,6020,6010,6020,6010,411
20230803,110900,1051508510,6010,6010,6010,6010,801
20230803,110800,1046694500,6010,6000,6010,6000,195
20230803,110700,1045524470,6000,6010,6010,6000,160
20230803,110600,1044564460,6000,6000,6000,6000,150
20230803,110500,1043664460,6000,5990,6000,5990,283
20230803,110400,1041968460,6000,6000,6000,5990,191
20230803,110300,1040822920,6000,6000,6000,6000,273
20230803,110200,1039184920,6000,6000,6000,6000,125
20230803,110100,1038434920,5990,6000,6000,5990,156
20230803,110000,1037499260,6010,5990,6010,5990,1745
20230803,105900,1027046230,6000,6000,6000,6000,621
20230803,105800,1023320230,6000,5990,6000,5990,1644
20230803,105700,1013462130,5990,5990,6000,5990,5037
20230803,105600,983288470,6000,6000,6000,6000,209
20230803,105500,982034470,6000,6000,6000,6000,279
20230803,105400,980360470,6000,6000,6010,5990,2229
20230803,105300,967001340,6010,6000,6020,6000,11395
20230803,105200,898592190,6000,6010,6010,6000,3161
20230803,105100,879616090,6010,6010,6010,6010,6749
20230803,105000,839054600,6020,6020,6020,6020,0
20230803,104900,839054600,6020,6020,6020,6020,459
20230803,104800,836291420,6010,6010,6010,6010,901
20230803,104700,830876410,6020,6010,6020,6010,1342
20230803,104600,822810960,6010,6020,6020,6010,1845
20230803,104500,811704860,6020,6020,6020,6020,1130
20230803,104400,804902260,6030,6030,6030,6020,224
20230803,104300,803552500,6030,6030,6030,6030,1740
20230803,104200,793060300,6040,6030,6040,6030,805
20230803,104100,788206130,6030,6040,6040,6030,1406
20230803,104000,779727940,6040,6040,6040,6040,420
20230803,103900,777191140,6050,6050,6050,6040,178
20230803,103800,776115240,6050,6050,6050,6050,52
20230803,103700,775800640,6050,6050,6050,6050,7
20230803,103600,775758290,6040,6050,6050,6040,16
20230803,103500,775661500,6050,6050,6050,6050,87
20230803,103400,775135150,6050,6040,6050,6040,544
20230803,103300,771849380,6050,6050,6050,6050,2
20230803,103200,771837280,6050,6050,6050,6040,1238
20230803,103100,764348270,6060,6060,6060,6060,524
20230803,103000,761172830,6060,6060,6060,6050,102
20230803,102900,760554720,6050,6050,6050,6050,250
20230803,102800,759042220,6050,6060,6060,6050,1705
20230803,102700,748726860,6060,6050,6060,6050,350
20230803,102600,746609310,6060,6060,6060,6050,3454
20230803,102500,725712510,6060,6060,6060,6060,446
20230803,102400,723009750,6060,6060,6060,6060,0
20230803,102300,723009750,6060,6060,6060,6060,2018
20230803,102200,710780670,6070,6070,6070,6070,100
20230803,102100,710173670,6070,6080,6080,6070,554
20230803,102000,706810860,6080,6080,6080,6080,4
20230803,101900,706786540,6070,6070,6070,6070,0
20230803,101800,706786540,6070,6070,6070,6070,11
20230803,101700,706719770,6070,6070,6070,6070,331
20230803,101600,704710600,6070,6080,6080,6070,874
20230803,101500,699401350,6080,6070,6080,6070,8
20230803,101400,699352720,6070,6090,6100,6070,138
20230803,101300,698513510,6090,6090,6090,6090,0
20230803,101200,698513510,6090,6090,6090,6090,78
20230803,101100,698038490,6080,6070,6080,6070,209
20230803,101000,696769850,6080,6080,6110,6080,28
20230803,100900,696599460,6080,6120,6120,6080,3149
20230803,100800,677453330,6090,6090,6090,6090,809
20230803,100700,672526520,6090,6100,6100,6090,3271
20230803,100600,652605710,6100,6110,6110,6100,5
20230803,100500,652575200,6100,6130,6130,6100,5921
20230803,100400,616434630,6120,6110,6120,6110,268
20230803,100300,614797140,6110,6130,6130,6110,2173
20230803,100200,601519930,6130,6130,6130,6130,0
20230803,100100,601519930,6130,6130,6130,6130,4
20230803,100000,601495410,6130,6130,6130,6130,0
20230803,095900,601495410,6130,6120,6130,6110,2881
20230803,095800,583887900,6130,6140,6140,6120,2119
20230803,095700,570919540,6130,6150,6160,6130,3883
20230803,095600,547056720,6150,6140,6150,6140,173
20230803,095500,545992970,6140,6140,6140,6130,2537
20230803,095400,530416790,6140,6130,6140,6110,5859
20230803,095300,494501980,6130,6120,6130,6120,2818
20230803,095200,477237150,6120,6120,6120,6110,31
20230803,095100,477047530,6120,6120,6120,6120,0
20230803,095000,477047530,6120,6100,6120,6100,243
20230803,094900,475564060,6100,6090,6100,6090,1548
20230803,094800,466124260,6090,6100,6100,6090,306
20230803,094700,464260660,6100,6100,6100,6090,59
20230803,094600,463901250,6100,6090,6100,6090,110
20230803,094500,463231260,6100,6090,6100,6090,150
20230803,094400,462316760,6100,6100,6100,6100,153
20230803,094300,461383460,6100,6100,6100,6100,570
20230803,094200,457906460,6100,6090,6100,6090,717
20230803,094100,453538300,6100,6100,6100,6100,1414
20230803,094000,444912900,6110,6100,6110,6100,1039
20230803,093900,438570970,6100,6100,6100,6100,3
20230803,093800,438552670,6090,6090,6100,6090,361
20230803,093700,436354080,6100,6090,6100,6090,122
20230803,093600,435611050,6090,6090,6090,6090,801
20230803,093500,430732960,6090,6100,6100,6090,1584
20230803,093400,421086280,6100,6100,6100,6090,3258
20230803,093300,401216900,6100,6100,6100,6100,1247
20230803,093200,393610200,6110,6110,6120,6110,870
20230803,093100,388294490,6110,6100,6110,6100,307
20230803,093000,386419730,6100,6100,6100,6100,16
20230803,092900,386322130,6100,6110,6110,6100,781
20230803,092800,381550720,6090,6090,6090,6090,0
20230803,092700,381550720,6090,6090,6090,6080,1242
20230803,092600,373990620,6090,6090,6090,6090,440
20230803,092500,371311020,6110,6120,6120,6100,2521
20230803,092400,355927770,6120,6100,6120,6100,1892
20230803,092300,344367750,6110,6100,6110,6090,2103
20230803,092200,331544400,6100,6090,6100,6070,1895
20230803,092100,320011150,6080,6060,6080,6050,2183
20230803,092000,306761720,6050,6030,6050,6030,528
20230803,091900,303572810,6020,6020,6020,6020,694
20230803,091800,299394930,6020,6030,6030,6020,947
20230803,091700,293691690,6030,6040,6040,6030,770
20230803,091600,289043090,6030,6040,6040,6020,932
20230803,091500,283418330,6030,6030,6040,6030,1239
20230803,091400,275947020,6020,6030,6030,6020,1001
20230803,091300,269916830,6030,6030,6030,6030,305
20230803,091200,268077680,6030,6020,6030,6010,3315
20230803,091100,248103380,6020,6020,6020,6010,806
20230803,091000,243256260,6020,6020,6030,6020,983
20230803,090900,237338580,6020,6030,6030,6020,3200
20230803,090800,218066450,6040,6030,6040,6020,177
20230803,090700,217000080,6040,6040,6040,6020,1167
20230803,090600,209964920,6040,6040,6040,6040,91
20230803,090500,209415280,6000,6040,6070,6000,9670
20230803,090400,151299820,6030,6040,6070,6030,3987
20230803,090300,127237090,6040,6060,6070,6040,7323
20230803,090200,82944560,6080,6050,6080,6040,3303
20230803,090100,62978760,6040,6070,6070,6040,5078
20230803,090000,32277120,6070,6080,6090,6070,4306