KissMeData/042000/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,191300,1134664670,12090,12090,12090,12090,1012
20230803,191200,1134664670,12090,12090,12090,12090,0
20230803,191100,1134664670,12090,12090,12090,12090,0
20230803,191000,1134664670,12090,12090,12090,12090,0
20230803,190900,1134664670,12090,12090,12090,12090,0
20230803,190800,1134664670,12090,12090,12090,12090,0
20230803,190700,1134664670,12090,12090,12090,12090,0
20230803,190600,1134664670,12090,12090,12090,12090,0
20230803,190500,1134664670,12090,12090,12090,12090,0
20230803,190400,1134664670,12090,12090,12090,12090,0
20230803,190300,1134664670,12090,12090,12090,12090,0
20230803,190200,1134664670,12090,12090,12090,12090,0
20230803,190100,1134664670,12090,12090,12090,12090,0
20230803,190000,1134664670,12090,12090,12090,12090,0
20230803,185900,1134664670,12090,12090,12090,12090,0
20230803,185800,1134664670,12090,12090,12090,12090,0
20230803,185700,1134664670,12090,12090,12090,12090,0
20230803,185600,1134664670,12090,12090,12090,12090,0
20230803,185500,1134664670,12090,12090,12090,12090,0
20230803,185400,1134664670,12090,12090,12090,12090,0
20230803,185300,1134664670,12090,12090,12090,12090,0
20230803,185200,1134664670,12090,12090,12090,12090,0
20230803,185100,1134664670,12090,12090,12090,12090,0
20230803,185000,1134664670,12090,12090,12090,12090,0
20230803,184900,1134664670,12090,12090,12090,12090,0
20230803,184800,1134664670,12090,12090,12090,12090,0
20230803,184700,1134664670,12090,12090,12090,12090,0
20230803,184600,1134664670,12090,12090,12090,12090,0
20230803,184500,1134664670,12090,12090,12090,12090,0
20230803,184400,1134664670,12090,12090,12090,12090,0
20230803,184300,1134664670,12090,12090,12090,12090,1012
20230803,184200,1134664670,12090,12090,12090,12090,0
20230803,184100,1134664670,12090,12090,12090,12090,0
20230803,184000,1134664670,12090,12090,12090,12090,0
20230803,183900,1134664670,12090,12090,12090,12090,0
20230803,183800,1134664670,12090,12090,12090,12090,0
20230803,183700,1134664670,12090,12090,12090,12090,0
20230803,183600,1134664670,12090,12090,12090,12090,0
20230803,183500,1134664670,12090,12090,12090,12090,0
20230803,183400,1134664670,12090,12090,12090,12090,0
20230803,183300,1134664670,12090,12090,12090,12090,0
20230803,183200,1134664670,12090,12090,12090,12090,0
20230803,183100,1134664670,12090,12090,12090,12090,0
20230803,183000,1134664670,12090,12090,12090,12090,0
20230803,182900,1134664670,12090,12090,12090,12090,0
20230803,182800,1134664670,12090,12090,12090,12090,0
20230803,182700,1134664670,12090,12090,12090,12090,0
20230803,182600,1134664670,12090,12090,12090,12090,0
20230803,182500,1134664670,12090,12090,12090,12090,0
20230803,182400,1134664670,12090,12090,12090,12090,0
20230803,182300,1134664670,12090,12090,12090,12090,0
20230803,182200,1134664670,12090,12090,12090,12090,0
20230803,182100,1134664670,12090,12090,12090,12090,0
20230803,182000,1134664670,12090,12090,12090,12090,0
20230803,181900,1134664670,12090,12090,12090,12090,0
20230803,181800,1134664670,12090,12090,12090,12090,0
20230803,181700,1134664670,12090,12090,12090,12090,0
20230803,181600,1134664670,12090,12090,12090,12090,0
20230803,181500,1134664670,12090,12090,12090,12090,0
20230803,181400,1134664670,12090,12090,12090,12090,0
20230803,181300,1134664670,12090,12090,12090,12090,1012
20230803,181200,1134664670,12090,12090,12090,12090,0
20230803,181100,1134664670,12090,12090,12090,12090,0
20230803,181000,1134664670,12090,12090,12090,12090,0
20230803,180900,1134664670,12090,12090,12090,12090,0
20230803,180800,1134664670,12090,12090,12090,12090,0
20230803,180700,1134664670,12090,12090,12090,12090,0
20230803,180600,1134664670,12090,12090,12090,12090,0
20230803,180500,1134664670,12090,12090,12090,12090,0
20230803,180400,1134664670,12090,12090,12090,12090,0
20230803,180300,1134664670,12090,12090,12090,12090,0
20230803,180200,1134664670,12090,12090,12090,12090,0
20230803,180100,1134664670,12090,12090,12090,12090,0
20230803,180000,1134664670,12090,12090,12090,12090,0
20230803,175900,1134664670,12090,12090,12090,12090,0
20230803,175800,1134664670,12090,12090,12090,12090,0
20230803,175700,1134664670,12090,12090,12090,12090,0
20230803,175600,1134664670,12090,12090,12090,12090,0
20230803,175500,1134664670,12090,12090,12090,12090,0
20230803,175400,1134664670,12090,12090,12090,12090,0
20230803,175300,1134664670,12090,12090,12090,12090,0
20230803,175200,1134664670,12090,12090,12090,12090,0
20230803,175100,1134664670,12090,12090,12090,12090,0
20230803,175000,1134664670,12090,12090,12090,12090,0
20230803,174900,1134664670,12090,12090,12090,12090,0
20230803,174800,1134664670,12090,12090,12090,12090,0
20230803,174700,1134664670,12090,12090,12090,12090,0
20230803,174600,1134664670,12090,12090,12090,12090,0
20230803,174500,1134664670,12090,12090,12090,12090,0
20230803,174400,1134664670,12090,12090,12090,12090,0
20230803,174300,1134664670,12090,12090,12090,12090,1012
20230803,174200,1134664670,12090,12090,12090,12090,0
20230803,174100,1134664670,12090,12090,12090,12090,0
20230803,174000,1134664670,12090,12090,12090,12090,0
20230803,173900,1134664670,12090,12090,12090,12090,0
20230803,173800,1134664670,12090,12090,12090,12090,0
20230803,173700,1134664670,12090,12090,12090,12090,0
20230803,173600,1134664670,12090,12090,12090,12090,0
20230803,173500,1134664670,12090,12090,12090,12090,0
20230803,173400,1134664670,12090,12090,12090,12090,0
20230803,173300,1134664670,12090,12090,12090,12090,0
20230803,173200,1134664670,12090,12090,12090,12090,0
20230803,173100,1134664670,12090,12090,12090,12090,0
20230803,173000,1134664670,12090,12090,12090,12090,0
20230803,172900,1134664670,12090,12090,12090,12090,0
20230803,172800,1134664670,12090,12090,12090,12090,0
20230803,172700,1134664670,12090,12090,12090,12090,0
20230803,172600,1134664670,12090,12090,12090,12090,0
20230803,172500,1134664670,12090,12090,12090,12090,0
20230803,172400,1134664670,12090,12090,12090,12090,0
20230803,172300,1134664670,12090,12090,12090,12090,0
20230803,172200,1134664670,12090,12090,12090,12090,0
20230803,172100,1134664670,12090,12090,12090,12090,0
20230803,172000,1134664670,12090,12090,12090,12090,0
20230803,171900,1134664670,12090,12090,12090,12090,0
20230803,171800,1134664670,12090,12090,12090,12090,0
20230803,171700,1134664670,12090,12090,12090,12090,0
20230803,171600,1134664670,12090,12090,12090,12090,0
20230803,171500,1134664670,12090,12090,12090,12090,0
20230803,171400,1134664670,12090,12090,12090,12090,0
20230803,171300,1134664670,12090,12090,12090,12090,1012
20230803,171200,1134664670,12090,12090,12090,12090,0
20230803,171100,1134664670,12090,12090,12090,12090,0
20230803,171000,1134664670,12090,12090,12090,12090,0
20230803,170900,1134664670,12090,12090,12090,12090,0
20230803,170800,1134664670,12090,12090,12090,12090,0
20230803,170700,1134664670,12090,12090,12090,12090,0
20230803,170600,1134664670,12090,12090,12090,12090,0
20230803,170500,1134664670,12090,12090,12090,12090,0
20230803,170400,1134664670,12090,12090,12090,12090,0
20230803,170300,1134664670,12090,12090,12090,12090,0
20230803,170200,1134664670,12090,12090,12090,12090,0
20230803,170100,1134664670,12090,12090,12090,12090,0
20230803,170000,1134664670,12090,12090,12090,12090,0
20230803,165900,1134664670,12090,12090,12090,12090,0
20230803,165800,1134664670,12090,12090,12090,12090,0
20230803,165700,1134664670,12090,12090,12090,12090,0
20230803,165600,1134664670,12090,12090,12090,12090,0
20230803,165500,1134664670,12090,12090,12090,12090,0
20230803,165400,1134664670,12090,12090,12090,12090,0
20230803,165300,1134664670,12090,12090,12090,12090,0
20230803,165200,1134664670,12090,12090,12090,12090,0
20230803,165100,1134664670,12090,12090,12090,12090,0
20230803,165000,1134664670,12090,12090,12090,12090,0
20230803,164900,1134664670,12090,12090,12090,12090,0
20230803,164800,1134664670,12090,12090,12090,12090,0
20230803,164700,1134664670,12090,12090,12090,12090,0
20230803,164600,1134664670,12090,12090,12090,12090,0
20230803,164500,1134664670,12090,12090,12090,12090,0
20230803,164400,1134664670,12090,12090,12090,12090,0
20230803,164300,1134664670,12090,12090,12090,12090,1012
20230803,164200,1134664670,12090,12090,12090,12090,0
20230803,164100,1134664670,12090,12090,12090,12090,0
20230803,164000,1134664670,12090,12090,12090,12090,0
20230803,163900,1134664670,12090,12090,12090,12090,0
20230803,163800,1134664670,12090,12090,12090,12090,0
20230803,163700,1134664670,12090,12090,12090,12090,0
20230803,163600,1134664670,12090,12090,12090,12090,0
20230803,163500,1134664670,12090,12090,12090,12090,0
20230803,163400,1134664670,12090,12090,12090,12090,0
20230803,163300,1134664670,12090,12090,12090,12090,0
20230803,163200,1134664670,12090,12090,12090,12090,0
20230803,163100,1134664670,12090,12090,12090,12090,0
20230803,163000,1134664670,12090,12090,12090,12090,0
20230803,162900,1134664670,12090,12090,12090,12090,0
20230803,162800,1134664670,12090,12090,12090,12090,0
20230803,162700,1134664670,12090,12090,12090,12090,0
20230803,162600,1134664670,12090,12090,12090,12090,0
20230803,162500,1134664670,12090,12090,12090,12090,0
20230803,162400,1134664670,12090,12090,12090,12090,0
20230803,162300,1134664670,12090,12090,12090,12090,0
20230803,162200,1134664670,12090,12090,12090,12090,0
20230803,162100,1134664670,12090,12090,12090,12090,0
20230803,162000,1134664670,12090,12090,12090,12090,0
20230803,161900,1134664670,12090,12090,12090,12090,0
20230803,161800,1134664670,12090,12090,12090,12090,0
20230803,161700,1134664670,12090,12090,12090,12090,0
20230803,161600,1134664670,12090,12090,12090,12090,0
20230803,161500,1134664670,12090,12090,12090,12090,0
20230803,161400,1134664670,12090,12090,12090,12090,0
20230803,161300,1134664670,12090,12090,12090,12090,1012
20230803,161200,1134664670,12090,12090,12090,12090,0
20230803,161100,1134664670,12090,12090,12090,12090,0
20230803,161000,1134664670,12090,12090,12090,12090,0
20230803,160900,1134664670,12090,12090,12090,12090,0
20230803,160800,1134664670,12090,12090,12090,12090,0
20230803,160700,1134664670,12090,12090,12090,12090,0
20230803,160600,1134664670,12090,12090,12090,12090,0
20230803,160500,1134664670,12090,12090,12090,12090,0
20230803,160400,1134664670,12090,12090,12090,12090,0
20230803,160300,1134664670,12090,12090,12090,12090,0
20230803,160200,1134664670,12090,12090,12090,12090,0
20230803,160100,1134664670,12090,12090,12090,12090,0
20230803,160000,1134664670,12090,12090,12090,12090,0
20230803,155900,1134664670,12090,12090,12090,12090,0
20230803,155800,1134664670,12090,12090,12090,12090,0
20230803,155700,1134664670,12090,12090,12090,12090,0
20230803,155600,1134664670,12090,12090,12090,12090,0
20230803,155500,1134664670,12090,12090,12090,12090,0
20230803,155400,1134664670,12090,12090,12090,12090,0
20230803,155300,1134664670,12090,12090,12090,12090,0
20230803,155200,1134664670,12090,12090,12090,12090,0
20230803,155100,1134664670,12090,12090,12090,12090,0
20230803,155000,1134664670,12090,12090,12090,12090,0
20230803,154900,1134664670,12090,12090,12090,12090,0
20230803,154800,1134664670,12090,12090,12090,12090,0
20230803,154700,1134664670,12090,12090,12090,12090,0
20230803,154600,1134664670,12090,12090,12090,12090,0
20230803,154500,1134664670,12090,12090,12090,12090,0
20230803,154400,1134664670,12090,12090,12090,12090,0
20230803,154300,1134664670,12090,12090,12090,12090,1012
20230803,154200,1134664670,12090,12090,12090,12090,0
20230803,154100,1134664670,12090,12090,12090,12090,0
20230803,154000,1134664670,12090,12090,12090,12090,0
20230803,153900,1134664670,12090,12090,12090,12090,0
20230803,153800,1134664670,12090,12090,12090,12090,0
20230803,153700,1134664670,12090,12090,12090,12090,0
20230803,153600,1134664670,12090,12090,12090,12090,0
20230803,153500,1134664670,12090,12090,12090,12090,0
20230803,153400,1134664670,12090,12090,12090,12090,0
20230803,153300,1134664670,12090,12090,12090,12090,0
20230803,153200,1134664670,12090,12090,12090,12090,0
20230803,153100,1134664670,12090,12090,12090,12090,0
20230803,153000,1134664670,12090,12090,12090,12090,1012
20230803,152900,1122429590,12180,12180,12180,12180,0
20230803,152800,1122429590,12180,12180,12180,12180,0
20230803,152700,1122429590,12180,12180,12180,12180,0
20230803,152600,1122429590,12180,12180,12180,12180,0
20230803,152500,1122429590,12180,12180,12180,12180,0
20230803,152400,1122429590,12180,12180,12180,12180,0
20230803,152300,1122429590,12180,12180,12180,12180,0
20230803,152200,1122429590,12180,12180,12180,12180,0
20230803,152100,1122429590,12180,12180,12180,12180,0
20230803,152000,1122429590,12180,12180,12180,12180,0
20230803,151900,1122429590,12180,12130,12180,12090,209
20230803,151800,1119891940,12120,12100,12120,12100,920
20230803,151700,1108759720,12100,12100,12100,12090,83
20230803,151600,1107755540,12130,12110,12130,12090,48
20230803,151500,1107174950,12090,12090,12100,12090,228
20230803,151400,1104416390,12110,12110,12130,12100,545
20230803,151300,1097821130,12130,12130,12130,12110,35
20230803,151200,1097396840,12130,12130,12130,12130,5
20230803,151100,1097336190,12140,12120,12140,12100,347
20230803,151000,1093131480,12170,12170,12170,12170,0
20230803,150900,1093131480,12170,12170,12180,12100,555
20230803,150800,1086403970,12140,12130,12170,12120,432
20230803,150700,1081156540,12130,12160,12160,12130,113
20230803,150600,1079785460,12160,12160,12160,12160,1
20230803,150500,1079773300,12150,12150,12150,12150,11
20230803,150400,1079639650,12130,12140,12150,12130,5
20230803,150300,1079578960,12130,12170,12170,12130,773
20230803,150200,1070195020,12180,12180,12180,12180,0
20230803,150100,1070195020,12180,12170,12180,12160,68
20230803,150000,1069367440,12180,12180,12180,12180,0
20230803,145900,1069367440,12180,12150,12180,12150,301
20230803,145800,1065704310,12180,12180,12180,12070,1122
20230803,145700,1052130220,12180,12160,12180,12150,311
20230803,145600,1048344750,12170,12170,12170,12170,41
20230803,145500,1047845780,12170,12170,12170,12170,60
20230803,145400,1047115580,12170,12170,12170,12150,13
20230803,145300,1046957590,12170,12170,12170,12170,0
20230803,145200,1046957590,12170,12170,12170,12170,300
20230803,145100,1043306590,12170,12160,12170,12160,30
20230803,145000,1042941670,12150,12150,12150,12150,2
20230803,144900,1042917370,12170,12170,12170,12170,0
20230803,144800,1042917370,12170,12170,12170,12170,0
20230803,144700,1042917370,12170,12150,12170,12150,4
20230803,144600,1042868750,12200,12200,12200,12200,0
20230803,144500,1042868750,12200,12200,12200,12200,80
20230803,144400,1041892750,12210,12210,12210,12210,0
20230803,144300,1041892750,12210,12150,12210,12150,20
20230803,144200,1041649360,12150,12150,12150,12150,12
20230803,144100,1041503560,12120,12150,12150,12120,1651
20230803,144000,1021444630,12160,12180,12180,12160,465
20230803,143900,1015788600,12210,12210,12210,12210,0
20230803,143800,1015788600,12210,12210,12210,12210,3
20230803,143700,1015751970,12180,12200,12200,12180,20
20230803,143600,1015508220,12200,12220,12220,12200,6
20230803,143500,1015434990,12220,12210,12220,12210,20
20230803,143400,1015190780,12200,12200,12200,12200,68
20230803,143300,1014361180,12220,12220,12220,12220,0
20230803,143200,1014361180,12220,12220,12220,12220,1
20230803,143100,1014348960,12190,12190,12190,12190,0
20230803,143000,1014348960,12190,12200,12210,12190,124
20230803,142900,1012836870,12190,12190,12190,12190,0
20230803,142800,1012836870,12190,12180,12190,12150,584
20230803,142700,1005739560,12210,12210,12210,12210,1
20230803,142600,1005727350,12180,12180,12180,12180,0
20230803,142500,1005727350,12180,12180,12180,12180,40
20230803,142400,1005240150,12170,12170,12170,12170,81
20230803,142300,1004254380,12150,12140,12150,12140,25
20230803,142200,1003950770,12140,12130,12140,12130,155
20230803,142100,1002069180,12140,12140,12140,12140,471
20230803,142000,996351240,12110,12110,12110,12110,0
20230803,141900,996351240,12110,12120,12120,12110,89
20230803,141800,995273350,12120,12120,12120,12120,0
20230803,141700,995273350,12120,12140,12140,12120,366
20230803,141600,990833250,12190,12190,12190,12190,4
20230803,141500,990784490,12150,12150,12150,12150,139
20230803,141400,989095640,12210,12210,12210,12210,8
20230803,141300,988997960,12220,12220,12220,12220,0
20230803,141200,988997960,12220,12160,12230,12150,67
20230803,141100,988182400,12150,12140,12150,12140,129
20230803,141000,986615440,12140,12140,12140,12140,88
20230803,140900,985547120,12170,12170,12170,12170,348
20230803,140800,981311960,12170,12170,12170,12170,20
20230803,140700,981068560,12170,12170,12170,12170,34
20230803,140600,980654780,12140,12140,12140,12140,0
20230803,140500,980654780,12140,12190,12190,12140,514
20230803,140400,974409210,12190,12190,12190,12190,11
20230803,140300,974275120,12210,12190,12210,12190,117
20230803,140200,972848870,12210,12210,12210,12210,120
20230803,140100,971383670,12210,12200,12210,12200,5
20230803,140000,971322630,12200,12200,12200,12200,0
20230803,135900,971322630,12200,12190,12200,12190,221
20230803,135800,968626480,12190,12190,12190,12190,3
20230803,135700,968589910,12190,12190,12190,12190,0
20230803,135600,968589910,12190,12190,12190,12190,209
20230803,135500,966042200,12190,12190,12190,12190,0
20230803,135400,966042200,12190,12200,12200,12190,36
20230803,135300,965603350,12200,12220,12220,12200,20
20230803,135200,965359150,12210,12210,12210,12210,10
20230803,135100,965237050,12220,12220,12220,12220,40
20230803,135000,964748250,12210,12210,12210,12210,0
20230803,134900,964748250,12210,12210,12210,12210,0
20230803,134800,964748250,12210,12210,12210,12210,34
20230803,134700,964333110,12210,12200,12210,12200,265
20230803,134600,961099820,12210,12210,12210,12210,0
20230803,134500,961099820,12210,12200,12210,12200,111
20230803,134400,959745570,12190,12180,12190,12180,217
20230803,134300,957102490,12180,12180,12180,12180,20
20230803,134200,956858890,12190,12200,12200,12190,4
20230803,134100,956810110,12190,12200,12200,12150,319
20230803,134000,952926280,12200,12200,12200,12200,10
20230803,133900,952804280,12190,12200,12200,12190,416
20230803,133800,947733050,12200,12200,12200,12200,23
20230803,133700,947452450,12200,12200,12200,12200,11
20230803,133600,947318250,12190,12190,12190,12190,12
20230803,133500,947171970,12190,12190,12190,12190,0
20230803,133400,947171970,12190,12150,12190,12150,26
20230803,133300,946855700,12150,12150,12150,12150,106
20230803,133200,945567800,12160,12180,12180,12160,224
20230803,133100,942843450,12180,12190,12190,12180,2
20230803,133000,942819080,12190,12190,12190,12190,8
20230803,132900,942721560,12210,12210,12210,12210,0
20230803,132800,942721560,12210,12220,12220,12180,105
20230803,132700,941441550,12200,12200,12200,12200,0
20230803,132600,941441550,12200,12200,12200,12200,104
20230803,132500,940172750,12210,12210,12210,12210,33
20230803,132400,939769820,12210,12190,12210,12190,37
20230803,132300,939318620,12190,12190,12190,12190,0
20230803,132200,939318620,12190,12190,12190,12190,5
20230803,132100,939257670,12180,12180,12180,12180,9
20230803,132000,939148050,12170,12170,12170,12170,0
20230803,131900,939148050,12170,12160,12170,12160,98
20230803,131800,937955730,12190,12190,12190,12190,6
20230803,131700,937882590,12190,12190,12190,12190,31
20230803,131600,937504700,12200,12190,12200,12190,544
20230803,131500,930869710,12160,12180,12180,12160,14
20230803,131400,930699210,12190,12140,12190,12140,18
20230803,131300,930480640,12180,12170,12180,12170,49
20230803,131200,929884250,12170,12150,12170,12150,132
20230803,131100,928277970,12110,12130,12170,12110,228
20230803,131000,925515420,12180,12130,12180,12120,23
20230803,130900,925235870,12120,12150,12150,12120,55
20230803,130800,924568770,12130,12160,12160,12120,446
20230803,130700,919157310,12160,12160,12160,12150,156
20230803,130600,917261720,12220,12210,12220,12150,215
20230803,130500,914647700,12210,12200,12210,12200,24
20230803,130400,914354750,12210,12210,12210,12210,0
20230803,130300,914354750,12210,12210,12210,12210,0
20230803,130200,914354750,12210,12210,12210,12210,1
20230803,130100,914342540,12220,12220,12220,12220,1
20230803,130000,914330320,12160,12160,12160,12160,0
20230803,125900,914330320,12160,12160,12160,12160,20
20230803,125800,914087120,12220,12160,12220,12160,2
20230803,125700,914062740,12210,12230,12230,12210,277
20230803,125600,910680130,12240,12210,12240,12210,179
20230803,125500,908494360,12210,12210,12210,12180,53
20230803,125400,907847590,12210,12150,12210,12150,660
20230803,125300,899799480,12150,12150,12150,12150,100
20230803,125200,898584480,12180,12180,12180,12180,0
20230803,125100,898584480,12180,12180,12180,12180,0
20230803,125000,898584480,12180,12180,12180,12180,3
20230803,124900,898547940,12180,12150,12180,12150,84
20230803,124800,897527070,12150,12150,12150,12150,0
20230803,124700,897527070,12150,12150,12150,12150,0
20230803,124600,897527070,12150,12150,12190,12150,130
20230803,124500,895945130,12150,12150,12150,12150,0
20230803,124400,895945130,12150,12150,12150,12150,119
20230803,124300,894499280,12150,12150,12150,12150,172
20230803,124200,892409480,12150,12150,12150,12150,0
20230803,124100,892409480,12150,12140,12150,12140,18
20230803,124000,892190900,12140,12140,12140,12140,1
20230803,123900,892178760,12140,12120,12140,12100,682
20230803,123800,883914860,12110,12140,12140,12110,3
20230803,123700,883878500,12120,12120,12120,12120,194
20230803,123600,881527220,12120,12130,12130,12120,579
20230803,123500,874509340,12190,12130,12190,12130,3
20230803,123400,874472890,12150,12150,12150,12150,0
20230803,123300,874472890,12150,12150,12190,12150,158
20230803,123200,872549240,12150,12160,12160,12150,60
20230803,123100,871820220,12150,12160,12160,12150,501
20230803,123000,865732860,12190,12180,12190,12180,9
20230803,122900,865623180,12190,12160,12190,12160,82
20230803,122800,864624460,12170,12170,12170,12170,50
20230803,122700,864015960,12170,12170,12170,12170,0
20230803,122600,864015960,12170,12150,12170,12150,456
20230803,122500,858471200,12150,12130,12170,12120,233
20230803,122400,855638330,12140,12140,12140,12140,17
20230803,122300,855431950,12120,12130,12130,12120,69
20230803,122200,854595060,12140,12140,12140,12140,12
20230803,122100,854449380,12170,12170,12170,12170,10
20230803,122000,854327680,12170,12170,12170,12170,0
20230803,121900,854327680,12170,12140,12170,12140,20
20230803,121800,854084620,12130,12120,12130,12120,8
20230803,121700,853987610,12120,12120,12120,12120,0
20230803,121600,853987610,12120,12120,12120,12120,0
20230803,121500,853987610,12120,12120,12120,12120,0
20230803,121400,853987610,12120,12120,12120,12120,1
20230803,121300,853975490,12160,12150,12160,12150,110
20230803,121200,852638010,12150,12150,12150,12150,1
20230803,121100,852625860,12150,12150,12150,12150,70
20230803,121000,851775360,12150,12150,12150,12150,0
20230803,120900,851775360,12150,12150,12150,12150,0
20230803,120800,851775360,12150,12110,12150,12110,125
20230803,120700,850260410,12150,12150,12150,12150,0
20230803,120600,850260410,12150,12150,12150,12150,100
20230803,120500,849045410,12150,12150,12150,12150,0
20230803,120400,849045410,12150,12150,12150,12150,0
20230803,120300,849045410,12150,12140,12150,12140,500
20230803,120200,842971580,12140,12140,12140,12140,0
20230803,120100,842971580,12140,12140,12140,12140,2
20230803,120000,842947300,12140,12140,12140,12140,1
20230803,115900,842935160,12150,12130,12150,12130,21
20230803,115800,842680170,12130,12120,12130,12120,135
20230803,115700,841043960,12120,12110,12120,12110,118
20230803,115600,839613900,12120,12120,12120,12120,1
20230803,115500,839601780,12050,12050,12050,12050,1
20230803,115400,839589730,12120,12060,12120,12060,484
20230803,115300,833743370,12040,12040,12040,12040,0
20230803,115200,833743370,12040,12050,12050,12040,50
20230803,115100,833141230,12060,12060,12060,12060,372
20230803,115000,828654910,12030,12040,12040,12030,28
20230803,114900,828318020,12050,12050,12050,12050,0
20230803,114800,828318020,12050,12040,12050,12040,151
20230803,114700,826499920,12040,12040,12040,12040,0
20230803,114600,826499920,12040,12040,12040,12040,0
20230803,114500,826499920,12040,12020,12040,12020,866
20230803,114400,816086750,12020,12020,12020,12020,269
20230803,114300,812853370,12020,12030,12030,12020,148
20230803,114200,811073140,12030,12030,12030,12030,10
20230803,114100,810952840,12040,12050,12050,12040,128
20230803,114000,809411620,12050,12000,12050,12000,582
20230803,113900,802417300,12000,12030,12030,12000,2255
20230803,113800,775315980,12030,12030,12030,12030,31
20230803,113700,774943050,12030,12030,12030,12030,34
20230803,113600,774534030,12040,12030,12040,12030,171
20230803,113500,772476890,12050,12060,12060,12030,351
20230803,113400,768246420,12060,12060,12060,12060,56
20230803,113300,767571060,12060,12060,12060,12060,2
20230803,113200,767546940,12070,12100,12100,12060,55
20230803,113100,766882420,12090,12050,12090,12050,21
20230803,113000,766629150,12050,12050,12050,12050,5
20230803,112900,766568900,12060,12060,12060,12050,153
20230803,112800,764723750,12060,12060,12060,12060,5
20230803,112700,764663450,12070,12070,12070,12070,50
20230803,112600,764059950,12070,12070,12070,12070,53
20230803,112500,763420240,12080,12080,12080,12080,5
20230803,112400,763359840,12060,12060,12060,12050,715
20230803,112300,754744010,12070,12070,12070,12070,17
20230803,112200,754538820,12070,12060,12070,12050,130
20230803,112100,752972000,12070,12070,12070,12070,1
20230803,112000,752959930,12050,12050,12050,12050,5
20230803,111900,752899680,12050,12050,12050,12050,6
20230803,111800,752827380,12070,12060,12070,12050,106
20230803,111700,751549580,12060,12070,12070,12060,22
20230803,111600,751284160,12060,12060,12060,12060,0
20230803,111500,751284160,12060,12060,12060,12060,0
20230803,111400,751284160,12060,12060,12060,12060,0
20230803,111300,751284160,12060,12060,12060,12060,20
20230803,111200,751042960,12080,12060,12080,12060,15
20230803,111100,750861950,12050,12070,12070,12050,556
20230803,111000,744160590,12070,12050,12070,12030,156
20230803,110900,742280730,12050,12050,12050,12050,2
20230803,110800,742256630,12050,12080,12080,12050,554
20230803,110700,735580350,12100,12090,12100,12090,124
20230803,110600,734080100,12090,12080,12090,12080,7
20230803,110500,733995520,12080,12060,12080,12050,202
20230803,110400,731560730,12060,12050,12060,12050,5
20230803,110300,731500450,12050,12050,12050,12050,0
20230803,110200,731500450,12050,12050,12050,12050,0
20230803,110100,731500450,12050,12020,12050,12020,349
20230803,110000,727304130,12020,12020,12020,12020,223
20230803,105900,724623670,12020,12030,12030,12020,74
20230803,105800,723733760,12030,12030,12030,12030,21
20230803,105700,723481130,12090,12080,12090,12080,32
20230803,105600,723094540,12030,12030,12030,12030,50
20230803,105500,722493040,12030,12060,12060,12030,351
20230803,105400,718268650,12130,12060,12140,12030,160
20230803,105300,716336450,12150,12180,12180,12150,9
20230803,105200,716226930,12170,12100,12190,12040,779
20230803,105100,706760050,12100,12100,12100,12100,3
20230803,105000,706723750,12030,12080,12080,12030,763
20230803,104900,697522450,12080,12090,12090,12080,27
20230803,104800,697196270,12110,12130,12130,12110,133
20230803,104700,695584350,12120,12130,12130,12120,4
20230803,104600,695535860,12110,12120,12120,12110,324
20230803,104500,691609000,12110,12090,12120,12080,136
20230803,104400,689962150,12080,12080,12080,12080,2
20230803,104300,689937990,12080,12080,12080,12080,3
20230803,104200,689901750,12080,12090,12090,12080,74
20230803,104100,689007620,12080,12090,12090,12080,300
20230803,104000,685383370,12080,12080,12080,12080,101
20230803,103900,684163290,12080,12080,12120,12080,4385
20230803,103800,631124980,12080,12090,12090,12080,11
20230803,103700,630992000,12030,12050,12090,12030,217
20230803,103600,628374170,12080,12060,12090,12000,1671
20230803,103500,608257840,12060,12050,12060,12050,191
20230803,103400,605954450,12040,12010,12040,12000,1559
20230803,103300,587229070,12010,12070,12070,12010,2837
20230803,103200,553097720,12060,12120,12120,12060,1539
20230803,103100,534513230,12120,12120,12120,12120,10
20230803,103000,534392030,12110,12110,12110,12110,29
20230803,102900,534040840,12110,12120,12120,12110,13
20230803,102800,533883400,12110,12110,12110,12110,44
20230803,102700,533350560,12110,12130,12130,12110,587
20230803,102600,526241030,12200,12200,12200,12200,5
20230803,102500,526180030,12210,12110,12210,12110,9
20230803,102400,526070240,12190,12230,12230,12110,564
20230803,102300,519228490,12180,12250,12250,12180,607
20230803,102200,511825230,12260,12310,12310,12260,160
20230803,102100,509858130,12350,12350,12350,12350,0
20230803,102000,509858130,12350,12350,12350,12350,4
20230803,101900,509808730,12350,12260,12350,12180,1064
20230803,101800,496773000,12230,12190,12230,12190,308
20230803,101700,493010240,12190,12180,12190,12180,8
20230803,101600,492912780,12180,12180,12180,12180,40
20230803,101500,492425580,12200,12180,12200,12180,371
20230803,101400,487901520,12180,12180,12180,12180,377
20230803,101300,483309660,12180,12180,12190,12180,249
20230803,101200,480276830,12190,12170,12190,12170,12
20230803,101100,480130670,12180,12180,12180,12180,52
20230803,101000,479497310,12180,12180,12180,12180,98
20230803,100900,478303670,12190,12190,12230,12180,190
20230803,100800,475988850,12230,12230,12230,12230,252
20230803,100700,472906890,12230,12230,12250,12230,170
20230803,100600,470825790,12230,12230,12230,12230,586
20230803,100500,463659010,12180,12180,12180,12180,0
20230803,100400,463659010,12180,12190,12190,12180,397
20230803,100300,458820310,12190,12190,12260,12190,58
20230803,100200,458113220,12270,12240,12280,12200,278
20230803,100100,454705790,12240,12240,12250,12180,253
20230803,100000,451615050,12240,12240,12240,12240,4
20230803,095900,451566090,12170,12240,12240,12170,4
20230803,095800,451517340,12160,12210,12230,12160,2623
20230803,095700,419479980,12200,12150,12200,12150,556
20230803,095600,412714690,12150,12100,12150,12080,183
20230803,095500,410502890,12080,12180,12180,12080,639
20230803,095400,402764590,12180,12170,12180,12170,22
20230803,095300,402496750,12130,12160,12160,12130,114
20230803,095200,401113510,12130,12130,12130,12130,430
20230803,095100,395897610,12130,12180,12180,12130,801
20230803,095000,386179430,12180,12150,12180,12130,190
20230803,094900,383872900,12170,12180,12190,12170,287
20230803,094800,380377650,12190,12210,12210,12190,4
20230803,094700,380328870,12180,12170,12180,12150,1033
20230803,094600,367757560,12170,12170,12170,12170,28
20230803,094500,367416800,12200,12170,12200,12170,99
20230803,094400,366211790,12170,12120,12200,12120,311
20230803,094300,362437240,12110,12070,12110,12060,246
20230803,094200,359469240,12070,12100,12110,12060,550
20230803,094100,352830070,12100,12160,12160,12100,1409
20230803,094000,335749270,12160,12220,12220,12160,108
20230803,093900,334434790,12220,12160,12220,12150,390
20230803,093800,329694530,12150,12170,12170,12150,300
20230803,093700,326045490,12220,12170,12220,12170,770
20230803,093600,316663090,12170,12170,12180,12170,83
20230803,093500,315652970,12150,12190,12200,12150,622
20230803,093400,308087450,12200,12210,12220,12200,323
20230803,093300,304145350,12220,12230,12230,12210,430
20230803,093200,298889790,12240,12230,12240,12230,166
20230803,093100,296858300,12280,12300,12330,12230,373
20230803,093000,292277870,12370,12390,12400,12350,96
20230803,092900,291090460,12410,12350,12440,12300,515
20230803,092800,284730170,12350,12320,12360,12320,3007
20230803,092700,247571670,12320,12280,12320,12280,109
20230803,092600,246232010,12290,12250,12290,12250,38
20230803,092500,245766230,12260,12260,12260,12260,33
20230803,092400,245361650,12270,12250,12270,12250,247
20230803,092300,242334720,12250,12250,12250,12170,584
20230803,092200,235222150,12250,12170,12250,12170,743
20230803,092100,226179760,12220,12160,12240,12160,226
20230803,092000,223418820,12210,12030,12210,12020,1133
20230803,091900,209691750,12010,12110,12130,12010,899
20230803,091800,198840150,12130,12120,12150,12120,585
20230803,091700,191746370,12130,12160,12160,12130,304
20230803,091600,188056970,12160,12160,12160,12150,25
20230803,091500,187753200,12180,12200,12200,12160,291
20230803,091400,184209800,12110,12100,12110,12100,794
20230803,091300,174601580,12010,12010,12050,12000,1996
20230803,091200,150623680,12010,12110,12110,12010,1580
20230803,091100,131566370,12110,12120,12210,12110,396
20230803,091000,126768300,12190,12110,12190,12110,25
20230803,090900,126464590,12160,12130,12160,12090,834
20230803,090800,116362840,12130,12270,12270,12130,1386
20230803,090700,99482980,12270,12210,12280,12200,1124
20230803,090600,85766080,12210,12300,12340,12210,465
20230803,090500,80033960,12130,12190,12360,12120,1268
20230803,090400,64597420,12190,12180,12270,12180,306
20230803,090300,60857330,12200,12300,12350,12180,1107
20230803,090200,47303240,12300,12240,12360,12240,636
20230803,090100,39506180,12200,12300,12300,12200,1001
20230803,090000,27239840,12310,12360,12360,12290,2206