KissMeData/003540/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183800,1547311520,13870,13870,13870,13870,1897
20230801,183700,1547311520,13870,13870,13870,13870,0
20230801,183600,1547311520,13870,13870,13870,13870,0
20230801,183500,1547311520,13870,13870,13870,13870,0
20230801,183400,1547311520,13870,13870,13870,13870,0
20230801,183300,1547311520,13870,13870,13870,13870,0
20230801,183200,1547311520,13870,13870,13870,13870,0
20230801,183100,1547311520,13870,13870,13870,13870,0
20230801,183000,1547311520,13870,13870,13870,13870,0
20230801,182900,1547311520,13870,13870,13870,13870,0
20230801,182800,1547311520,13870,13870,13870,13870,0
20230801,182700,1547311520,13870,13870,13870,13870,0
20230801,182600,1547311520,13870,13870,13870,13870,0
20230801,182500,1547311520,13870,13870,13870,13870,0
20230801,182400,1547311520,13870,13870,13870,13870,0
20230801,182300,1547311520,13870,13870,13870,13870,0
20230801,182200,1547311520,13870,13870,13870,13870,0
20230801,182100,1547311520,13870,13870,13870,13870,0
20230801,182000,1547311520,13870,13870,13870,13870,0
20230801,181900,1547311520,13870,13870,13870,13870,0
20230801,181800,1547311520,13870,13870,13870,13870,0
20230801,181700,1547311520,13870,13870,13870,13870,0
20230801,181600,1547311520,13870,13870,13870,13870,0
20230801,181500,1547311520,13870,13870,13870,13870,0
20230801,181400,1547311520,13870,13870,13870,13870,0
20230801,181300,1547311520,13870,13870,13870,13870,0
20230801,181200,1547311520,13870,13870,13870,13870,0
20230801,181100,1547311520,13870,13870,13870,13870,0
20230801,181000,1547311520,13870,13870,13870,13870,0
20230801,180900,1547311520,13870,13870,13870,13870,0
20230801,180800,1547311520,13870,13870,13870,13870,1897
20230801,180700,1547311520,13870,13870,13870,13870,0
20230801,180600,1547311520,13870,13870,13870,13870,0
20230801,180500,1547311520,13870,13870,13870,13870,0
20230801,180400,1547311520,13870,13870,13870,13870,0
20230801,180300,1547311520,13870,13870,13870,13870,0
20230801,180200,1547311520,13870,13870,13870,13870,0
20230801,180100,1547311520,13870,13870,13870,13870,0
20230801,180000,1547311520,13870,13870,13870,13870,0
20230801,175900,1547311520,13870,13870,13870,13870,0
20230801,175800,1547311520,13870,13870,13870,13870,0
20230801,175700,1547311520,13870,13870,13870,13870,0
20230801,175600,1547311520,13870,13870,13870,13870,0
20230801,175500,1547311520,13870,13870,13870,13870,0
20230801,175400,1547311520,13870,13870,13870,13870,0
20230801,175300,1547311520,13870,13870,13870,13870,0
20230801,175200,1547311520,13870,13870,13870,13870,0
20230801,175100,1547311520,13870,13870,13870,13870,0
20230801,175000,1547311520,13870,13870,13870,13870,0
20230801,174900,1547311520,13870,13870,13870,13870,0
20230801,174800,1547311520,13870,13870,13870,13870,0
20230801,174700,1547311520,13870,13870,13870,13870,0
20230801,174600,1547311520,13870,13870,13870,13870,0
20230801,174500,1547311520,13870,13870,13870,13870,0
20230801,174400,1547311520,13870,13870,13870,13870,0
20230801,174300,1547311520,13870,13870,13870,13870,0
20230801,174200,1547311520,13870,13870,13870,13870,0
20230801,174100,1547311520,13870,13870,13870,13870,0
20230801,174000,1547311520,13870,13870,13870,13870,0
20230801,173900,1547311520,13870,13870,13870,13870,0
20230801,173800,1547311520,13870,13870,13870,13870,1897
20230801,173700,1547311520,13870,13870,13870,13870,0
20230801,173600,1547311520,13870,13870,13870,13870,0
20230801,173500,1547311520,13870,13870,13870,13870,0
20230801,173400,1547311520,13870,13870,13870,13870,0
20230801,173300,1547311520,13870,13870,13870,13870,0
20230801,173200,1547311520,13870,13870,13870,13870,0
20230801,173100,1547311520,13870,13870,13870,13870,0
20230801,173000,1547311520,13870,13870,13870,13870,0
20230801,172900,1547311520,13870,13870,13870,13870,0
20230801,172800,1547311520,13870,13870,13870,13870,0
20230801,172700,1547311520,13870,13870,13870,13870,0
20230801,172600,1547311520,13870,13870,13870,13870,0
20230801,172500,1547311520,13870,13870,13870,13870,0
20230801,172400,1547311520,13870,13870,13870,13870,0
20230801,172300,1547311520,13870,13870,13870,13870,0
20230801,172200,1547311520,13870,13870,13870,13870,0
20230801,172100,1547311520,13870,13870,13870,13870,0
20230801,172000,1547311520,13870,13870,13870,13870,0
20230801,171900,1547311520,13870,13870,13870,13870,0
20230801,171800,1547311520,13870,13870,13870,13870,0
20230801,171700,1547311520,13870,13870,13870,13870,0
20230801,171600,1547311520,13870,13870,13870,13870,0
20230801,171500,1547311520,13870,13870,13870,13870,0
20230801,171400,1547311520,13870,13870,13870,13870,0
20230801,171300,1547311520,13870,13870,13870,13870,0
20230801,171200,1547311520,13870,13870,13870,13870,0
20230801,171100,1547311520,13870,13870,13870,13870,0
20230801,171000,1547311520,13870,13870,13870,13870,0
20230801,170900,1547311520,13870,13870,13870,13870,0
20230801,170800,1547311520,13870,13870,13870,13870,1897
20230801,170700,1547311520,13870,13870,13870,13870,0
20230801,170600,1547311520,13870,13870,13870,13870,0
20230801,170500,1547311520,13870,13870,13870,13870,0
20230801,170400,1547311520,13870,13870,13870,13870,0
20230801,170300,1547311520,13870,13870,13870,13870,0
20230801,170200,1547311520,13870,13870,13870,13870,0
20230801,170100,1547311520,13870,13870,13870,13870,0
20230801,170000,1547311520,13870,13870,13870,13870,0
20230801,165900,1547311520,13870,13870,13870,13870,0
20230801,165800,1547311520,13870,13870,13870,13870,0
20230801,165700,1547311520,13870,13870,13870,13870,0
20230801,165600,1547311520,13870,13870,13870,13870,0
20230801,165500,1547311520,13870,13870,13870,13870,0
20230801,165400,1547311520,13870,13870,13870,13870,0
20230801,165300,1547311520,13870,13870,13870,13870,0
20230801,165200,1547311520,13870,13870,13870,13870,0
20230801,165100,1547311520,13870,13870,13870,13870,0
20230801,165000,1547311520,13870,13870,13870,13870,0
20230801,164900,1547311520,13870,13870,13870,13870,0
20230801,164800,1547311520,13870,13870,13870,13870,0
20230801,164700,1547311520,13870,13870,13870,13870,0
20230801,164600,1547311520,13870,13870,13870,13870,0
20230801,164500,1547311520,13870,13870,13870,13870,0
20230801,164400,1547311520,13870,13870,13870,13870,0
20230801,164300,1547311520,13870,13870,13870,13870,0
20230801,164200,1547311520,13870,13870,13870,13870,0
20230801,164100,1547311520,13870,13870,13870,13870,0
20230801,164000,1547311520,13870,13870,13870,13870,0
20230801,163900,1547311520,13870,13870,13870,13870,0
20230801,163800,1547311520,13870,13870,13870,13870,1897
20230801,163700,1547311520,13870,13870,13870,13870,0
20230801,163600,1547311520,13870,13870,13870,13870,0
20230801,163500,1547311520,13870,13870,13870,13870,0
20230801,163400,1547311520,13870,13870,13870,13870,0
20230801,163300,1547311520,13870,13870,13870,13870,0
20230801,163200,1547311520,13870,13870,13870,13870,0
20230801,163100,1547311520,13870,13870,13870,13870,0
20230801,163000,1547311520,13870,13870,13870,13870,0
20230801,162900,1547311520,13870,13870,13870,13870,0
20230801,162800,1547311520,13870,13870,13870,13870,0
20230801,162700,1547311520,13870,13870,13870,13870,0
20230801,162600,1547311520,13870,13870,13870,13870,0
20230801,162500,1547311520,13870,13870,13870,13870,0
20230801,162400,1547311520,13870,13870,13870,13870,0
20230801,162300,1547311520,13870,13870,13870,13870,0
20230801,162200,1547311520,13870,13870,13870,13870,0
20230801,162100,1547311520,13870,13870,13870,13870,0
20230801,162000,1547311520,13870,13870,13870,13870,0
20230801,161900,1547311520,13870,13870,13870,13870,0
20230801,161800,1547311520,13870,13870,13870,13870,0
20230801,161700,1547311520,13870,13870,13870,13870,0
20230801,161600,1547311520,13870,13870,13870,13870,0
20230801,161500,1547311520,13870,13870,13870,13870,0
20230801,161400,1547311520,13870,13870,13870,13870,0
20230801,161300,1547311520,13870,13870,13870,13870,0
20230801,161200,1547311520,13870,13870,13870,13870,0
20230801,161100,1547311520,13870,13870,13870,13870,0
20230801,161000,1547311520,13870,13870,13870,13870,0
20230801,160900,1547311520,13870,13870,13870,13870,0
20230801,160800,1547311520,13870,13870,13870,13870,1897
20230801,160700,1547311520,13870,13870,13870,13870,0
20230801,160600,1547311520,13870,13870,13870,13870,0
20230801,160500,1547311520,13870,13870,13870,13870,0
20230801,160400,1547311520,13870,13870,13870,13870,0
20230801,160300,1547311520,13870,13870,13870,13870,0
20230801,160200,1547311520,13870,13870,13870,13870,0
20230801,160100,1547311520,13870,13870,13870,13870,0
20230801,160000,1547311520,13870,13870,13870,13870,0
20230801,155900,1547311520,13870,13870,13870,13870,0
20230801,155800,1547311520,13870,13870,13870,13870,0
20230801,155700,1547311520,13870,13870,13870,13870,0
20230801,155600,1547311520,13870,13870,13870,13870,0
20230801,155500,1547311520,13870,13870,13870,13870,0
20230801,155400,1547311520,13870,13870,13870,13870,0
20230801,155300,1547311520,13870,13870,13870,13870,0
20230801,155200,1547311520,13870,13870,13870,13870,0
20230801,155100,1547311520,13870,13870,13870,13870,0
20230801,155000,1547311520,13870,13870,13870,13870,0
20230801,154900,1547311520,13870,13870,13870,13870,0
20230801,154800,1547311520,13870,13870,13870,13870,0
20230801,154700,1547311520,13870,13870,13870,13870,0
20230801,154600,1547311520,13870,13870,13870,13870,0
20230801,154500,1547311520,13870,13870,13870,13870,0
20230801,154400,1547311520,13870,13870,13870,13870,0
20230801,154300,1547311520,13870,13870,13870,13870,0
20230801,154200,1547311520,13870,13870,13870,13870,0
20230801,154100,1547311520,13870,13870,13870,13870,0
20230801,154000,1547311520,13870,13870,13870,13870,0
20230801,153900,1547311520,13870,13870,13870,13870,0
20230801,153800,1547311520,13870,13870,13870,13870,1897
20230801,153700,1547311520,13870,13870,13870,13870,0
20230801,153600,1547311520,13870,13870,13870,13870,0
20230801,153500,1547311520,13870,13870,13870,13870,0
20230801,153400,1547311520,13870,13870,13870,13870,0
20230801,153300,1547311520,13870,13870,13870,13870,0
20230801,153200,1547311520,13870,13870,13870,13870,0
20230801,153100,1547311520,13870,13870,13870,13870,0
20230801,153000,1547311520,13870,13870,13870,13870,1897
20230801,152900,1521000130,13840,13840,13840,13840,0
20230801,152800,1521000130,13840,13840,13840,13840,0
20230801,152700,1521000130,13840,13840,13840,13840,0
20230801,152600,1521000130,13840,13840,13840,13840,0
20230801,152500,1521000130,13840,13840,13840,13840,0
20230801,152400,1521000130,13840,13840,13840,13840,0
20230801,152300,1521000130,13840,13840,13840,13840,0
20230801,152200,1521000130,13840,13840,13840,13840,0
20230801,152100,1521000130,13840,13840,13840,13840,0
20230801,152000,1521000130,13840,13840,13840,13840,0
20230801,151900,1521000130,13840,13850,13880,13840,2731
20230801,151800,1483144210,13840,13860,13860,13840,125
20230801,151700,1481414050,13870,13870,13870,13870,117
20230801,151600,1479791260,13880,13870,13880,13860,73
20230801,151500,1478778750,13870,13870,13880,13870,217
20230801,151400,1475768220,13880,13870,13880,13870,78
20230801,151300,1474686170,13880,13880,13880,13870,132
20230801,151200,1472854540,13870,13870,13880,13870,99
20230801,151100,1471481170,13870,13870,13880,13870,24
20230801,151000,1471148160,13860,13840,13880,13840,104
20230801,150900,1469706720,13840,13840,13840,13840,4
20230801,150800,1469651360,13840,13870,13870,13840,656
20230801,150700,1460557380,13870,13870,13880,13870,536
20230801,150600,1453122670,13870,13880,13880,13860,145
20230801,150500,1451110590,13870,13870,13880,13870,271
20230801,150400,1447351580,13860,13860,13870,13860,534
20230801,150300,1439950240,13860,13860,13860,13860,9
20230801,150200,1439825500,13870,13860,13890,13860,210
20230801,150100,1436914300,13860,13860,13880,13860,66
20230801,150000,1435998440,13860,13870,13900,13850,1188
20230801,145900,1419500010,13860,13850,13880,13840,1272
20230801,145800,1401859810,13850,13850,13850,13840,1514
20230801,145700,1380890950,13860,13830,13860,13830,2343
20230801,145600,1348442900,13830,13830,13840,13830,51
20230801,145500,1347737460,13830,13830,13840,13830,32
20230801,145400,1347294800,13830,13840,13840,13830,221
20230801,145300,1344238110,13830,13830,13840,13830,25
20230801,145200,1343892140,13830,13810,13850,13810,1012
20230801,145100,1329881030,13810,13800,13840,13800,5323
20230801,145000,1256273540,13800,13810,13810,13800,10
20230801,144900,1256135450,13810,13810,13810,13810,99
20230801,144800,1254768260,13820,13810,13820,13810,18
20230801,144700,1254519580,13810,13810,13820,13810,271
20230801,144600,1250774570,13810,13810,13810,13810,7
20230801,144500,1250677900,13800,13800,13820,13800,852
20230801,144400,1238905370,13790,13790,13800,13790,14
20230801,144300,1238712270,13790,13790,13800,13790,18
20230801,144200,1238463940,13790,13790,13800,13790,40
20230801,144100,1237912240,13790,13790,13790,13790,6
20230801,144000,1237829500,13790,13800,13800,13790,3
20230801,143900,1237788120,13790,13790,13790,13790,12
20230801,143800,1237622640,13810,13810,13820,13810,45
20230801,143700,1237001030,13810,13810,13810,13810,5
20230801,143600,1236931980,13810,13800,13810,13790,116
20230801,143500,1235332190,13790,13790,13840,13790,1194
20230801,143400,1218819630,13790,13810,13850,13780,4171
20230801,143300,1161134840,13810,13810,13810,13810,10
20230801,143200,1160996740,13810,13810,13810,13810,16
20230801,143100,1160775780,13810,13820,13820,13810,69
20230801,143000,1159822710,13820,13800,13820,13800,487
20230801,142900,1153095880,13800,13810,13810,13800,55
20230801,142800,1152336400,13800,13800,13800,13800,10
20230801,142700,1152198400,13800,13790,13800,13790,223
20230801,142600,1149121010,13790,13790,13790,13790,56
20230801,142500,1148348770,13810,13800,13810,13780,106
20230801,142400,1146886590,13800,13800,13800,13790,298
20230801,142300,1142775990,13810,13810,13810,13800,22
20230801,142200,1142472210,13810,13800,13810,13800,15
20230801,142100,1142265120,13800,13810,13810,13800,15
20230801,142000,1142058010,13810,13810,13810,13810,1
20230801,141900,1142044200,13790,13810,13820,13790,251
20230801,141800,1138575610,13810,13820,13820,13810,596
20230801,141700,1130339040,13820,13780,13820,13780,439
20230801,141600,1124274620,13780,13780,13780,13780,31
20230801,141500,1123847440,13780,13780,13820,13780,1013
20230801,141400,1109851970,13780,13810,13810,13780,961
20230801,141300,1096602210,13780,13810,13810,13780,373
20230801,141200,1091461330,13810,13790,13820,13790,1029
20230801,141100,1077254050,13770,13780,13810,13770,411
20230801,141000,1071580670,13780,13790,13790,13780,161
20230801,140900,1069360590,13790,13810,13810,13790,26
20230801,140800,1069001610,13810,13810,13810,13800,34
20230801,140700,1068532190,13810,13780,13810,13780,945
20230801,140600,1055491110,13800,13800,13820,13790,518
20230801,140500,1048340810,13800,13770,13800,13770,4826
20230801,140400,981771880,13770,13760,13770,13760,1646
20230801,140300,959106480,13760,13730,13760,13730,1429
20230801,140200,939460950,13730,13720,13740,13720,744
20230801,140100,929244510,13710,13710,13720,13710,256
20230801,140000,925732270,13710,13710,13720,13710,18
20230801,135900,925485390,13720,13710,13720,13710,67
20230801,135800,924566230,13710,13710,13720,13710,49
20230801,135700,923894130,13710,13710,13710,13710,8
20230801,135600,923784450,13710,13720,13720,13710,16
20230801,135500,923564990,13710,13700,13710,13700,325
20230801,135400,919112360,13700,13700,13700,13700,21
20230801,135300,918824660,13700,13700,13700,13690,20
20230801,135200,918550740,13690,13690,13690,13690,11
20230801,135100,918400150,13690,13690,13690,13690,2
20230801,135000,918372770,13690,13710,13710,13690,104
20230801,134900,916947790,13710,13710,13710,13710,52
20230801,134800,916234870,13700,13700,13700,13700,16
20230801,134700,916015670,13700,13710,13710,13700,306
20230801,134600,911820810,13720,13710,13720,13710,14
20230801,134500,911628780,13720,13710,13720,13710,191
20230801,134400,909008360,13720,13720,13720,13710,90
20230801,134300,907773570,13720,13700,13730,13700,285
20230801,134200,903862970,13690,13690,13690,13690,200
20230801,134100,901124970,13690,13690,13690,13690,20
20230801,134000,900851170,13690,13720,13720,13690,313
20230801,133900,896560800,13720,13720,13720,13720,228
20230801,133800,893432640,13720,13730,13730,13720,13
20230801,133700,893254190,13730,13720,13730,13720,216
20230801,133600,890288580,13730,13730,13740,13730,49
20230801,133500,889615510,13730,13750,13750,13720,50
20230801,133400,888928600,13750,13760,13760,13750,383
20230801,133300,883658750,13760,13750,13760,13750,32
20230801,133200,883218660,13740,13740,13740,13740,71
20230801,133100,882243120,13740,13730,13740,13730,7
20230801,133000,882146990,13740,13730,13740,13730,26
20230801,132900,881789970,13720,13710,13720,13710,70
20230801,132800,880829580,13710,13730,13730,13710,58
20230801,132700,880033970,13730,13730,13730,13730,9
20230801,132600,879910400,13730,13740,13740,13730,129
20230801,132500,878138040,13740,13740,13740,13740,0
20230801,132400,878138040,13740,13760,13760,13740,350
20230801,132300,873325440,13760,13750,13760,13750,14
20230801,132200,873132850,13750,13750,13750,13750,0
20230801,132100,873132850,13750,13750,13750,13750,92
20230801,132000,871867850,13760,13760,13760,13760,21
20230801,131900,871578890,13760,13760,13760,13760,134
20230801,131800,869735050,13760,13770,13770,13760,30
20230801,131700,869322050,13760,13760,13770,13760,24
20230801,131600,868991720,13760,13760,13770,13760,105
20230801,131500,867546820,13760,13760,13770,13760,27
20230801,131400,867175110,13760,13760,13770,13760,30
20230801,131300,866762270,13760,13760,13770,13760,23
20230801,131200,866445690,13760,13760,13760,13760,13
20230801,131100,866266810,13760,13760,13770,13760,19
20230801,131000,866005270,13760,13750,13760,13750,44
20230801,130900,865400040,13750,13770,13770,13750,326
20230801,130800,860912480,13760,13760,13770,13760,243
20230801,130700,857568340,13760,13760,13760,13760,19
20230801,130600,857306900,13760,13760,13770,13760,14
20230801,130500,857114250,13760,13760,13770,13760,14
20230801,130400,856921550,13760,13770,13770,13760,50
20230801,130300,856233270,13770,13770,13770,13770,16
20230801,130200,856012950,13770,13770,13770,13770,21
20230801,130100,855723780,13760,13760,13760,13760,205
20230801,130000,852902980,13760,13750,13760,13750,17
20230801,125900,852669130,13750,13760,13760,13750,48
20230801,125800,852008930,13740,13740,13740,13740,0
20230801,125700,852008930,13740,13770,13770,13740,104
20230801,125600,850579520,13780,13770,13780,13770,374
20230801,125500,845426640,13770,13750,13770,13750,1525
20230801,125400,824429670,13750,13750,13750,13750,41
20230801,125300,823865920,13750,13750,13760,13750,18
20230801,125200,823618330,13760,13750,13760,13750,11
20230801,125100,823466990,13750,13750,13760,13750,17
20230801,125000,823233150,13750,13750,13750,13750,3
20230801,124900,823191900,13750,13730,13750,13730,92
20230801,124800,821927730,13730,13750,13750,13730,62
20230801,124700,821075250,13750,13750,13760,13750,21
20230801,124600,820786320,13750,13750,13750,13740,8
20230801,124500,820676330,13750,13750,13750,13750,38
20230801,124400,820153830,13750,13740,13750,13740,9
20230801,124300,820030140,13740,13750,13750,13740,525
20230801,124200,812816250,13750,13750,13750,13750,109
20230801,124100,811317500,13750,13750,13750,13750,211
20230801,124000,808416250,13750,13760,13760,13750,101
20230801,123900,807026500,13760,13760,13760,13760,32
20230801,123800,806586180,13770,13770,13770,13770,99
20230801,123700,805222950,13770,13760,13770,13760,409
20230801,123600,799591050,13770,13770,13770,13760,218
20230801,123500,796589340,13770,13790,13790,13770,224
20230801,123400,793502580,13790,13780,13790,13780,469
20230801,123300,787036170,13760,13770,13770,13760,211
20230801,123200,784130710,13770,13770,13780,13770,22
20230801,123100,783827740,13770,13770,13770,13770,206
20230801,123000,780991120,13760,13750,13760,13750,120
20230801,122900,779339960,13750,13740,13750,13740,34
20230801,122800,778872760,13740,13760,13760,13740,215
20230801,122700,775914560,13760,13760,13760,13760,314
20230801,122600,771593920,13760,13770,13770,13760,2114
20230801,122500,742504510,13770,13770,13770,13770,412
20230801,122400,736831270,13770,13770,13780,13770,174
20230801,122300,734435200,13770,13770,13780,13770,98
20230801,122200,733085640,13770,13770,13770,13770,115
20230801,122100,731502090,13770,13770,13770,13770,31
20230801,122000,731075220,13780,13780,13780,13780,10
20230801,121900,730937420,13780,13770,13780,13770,136
20230801,121800,729064600,13770,13780,13780,13770,286
20230801,121700,725125420,13780,13780,13780,13780,873
20230801,121600,713095480,13780,13780,13790,13770,285
20230801,121500,709169850,13770,13740,13770,13740,1237
20230801,121400,692148650,13740,13740,13750,13740,164
20230801,121300,689894120,13740,13710,13740,13700,182
20230801,121200,687397230,13720,13690,13720,13690,154
20230801,121100,685285940,13690,13740,13740,13670,822
20230801,121000,674032940,13750,13750,13750,13740,49
20230801,120900,673359290,13750,13760,13760,13730,37
20230801,120800,672850540,13760,13690,13770,13690,4514
20230801,120700,610892560,13680,13680,13680,13680,28
20230801,120600,610509520,13670,13670,13670,13670,10
20230801,120500,610372820,13670,13690,13690,13670,601
20230801,120400,602146170,13690,13690,13690,13690,12
20230801,120300,601981890,13690,13700,13700,13690,564
20230801,120200,594259730,13690,13700,13700,13690,124
20230801,120100,592560980,13700,13700,13700,13700,20
20230801,120000,592286980,13700,13700,13700,13700,191
20230801,115900,589670280,13700,13690,13700,13690,36
20230801,115800,589177340,13680,13680,13680,13680,0
20230801,115700,589177340,13680,13680,13680,13680,7
20230801,115600,589081580,13680,13680,13680,13680,8
20230801,115500,588972140,13680,13680,13680,13680,13
20230801,115400,588794300,13680,13680,13680,13680,61
20230801,115300,587959820,13680,13690,13690,13680,28
20230801,115200,587576520,13680,13680,13680,13680,8
20230801,115100,587467080,13680,13690,13690,13670,72
20230801,115000,586482070,13690,13690,13700,13690,41
20230801,114900,585920690,13700,13700,13700,13690,12
20230801,114800,585756370,13690,13690,13690,13690,3
20230801,114700,585715300,13690,13690,13690,13690,8
20230801,114600,585605780,13700,13710,13710,13700,48
20230801,114500,584948000,13710,13700,13710,13700,16
20230801,114400,584728700,13710,13700,13710,13700,51
20230801,114300,584029890,13720,13660,13720,13650,4028
20230801,114200,528878690,13660,13660,13660,13650,71
20230801,114100,527909340,13650,13650,13650,13650,8
20230801,114000,527800140,13650,13640,13650,13640,772
20230801,113900,517262360,13640,13640,13640,13640,108
20230801,113800,515789240,13640,13640,13640,13640,95
20230801,113700,514493440,13640,13650,13650,13640,29
20230801,113600,514097690,13650,13650,13650,13650,19
20230801,113500,513838340,13650,13660,13660,13640,329
20230801,113400,509345160,13670,13670,13670,13670,40
20230801,113300,508798360,13670,13660,13670,13660,16
20230801,113200,508579700,13660,13660,13660,13650,510
20230801,113100,501613110,13650,13650,13650,13650,38
20230801,113000,501094410,13650,13660,13660,13650,7
20230801,112900,500998810,13660,13660,13660,13650,32
20230801,112800,500561700,13660,13650,13660,13650,12
20230801,112700,500397790,13660,13660,13660,13660,10
20230801,112600,500261190,13650,13650,13650,13650,15
20230801,112500,500056440,13650,13660,13660,13640,780
20230801,112400,489401800,13670,13670,13670,13660,21
20230801,112300,489114830,13670,13670,13670,13670,49
20230801,112200,488445000,13670,13680,13680,13670,58
20230801,112100,487651640,13680,13680,13680,13670,188
20230801,112000,485080200,13680,13680,13680,13680,1
20230801,111900,485066520,13680,13680,13680,13680,16
20230801,111800,484847640,13680,13680,13690,13680,32
20230801,111700,484409830,13680,13670,13710,13670,1343
20230801,111600,466014940,13670,13670,13670,13670,342
20230801,111500,461339800,13680,13670,13680,13670,21
20230801,111400,461052630,13670,13680,13680,13670,31
20230801,111300,460628560,13670,13670,13680,13670,11
20230801,111200,460478100,13670,13670,13670,13670,0
20230801,111100,460478100,13670,13700,13700,13670,263
20230801,111000,456878020,13690,13700,13700,13680,497
20230801,110900,450069220,13680,13690,13700,13680,863
20230801,110800,438262860,13680,13680,13680,13680,122
20230801,110700,436593900,13670,13680,13700,13670,603
20230801,110600,428341050,13670,13640,13670,13640,1384
20230801,110500,409446120,13650,13640,13650,13640,338
20230801,110400,404833730,13630,13630,13630,13630,5
20230801,110300,404765580,13630,13620,13640,13620,1121
20230801,110200,389480020,13620,13630,13630,13620,198
20230801,110100,386781380,13630,13630,13630,13620,216
20230801,110000,383838030,13630,13630,13630,13630,35
20230801,105900,383360980,13620,13630,13630,13620,198
20230801,105800,380663460,13630,13620,13630,13620,10
20230801,105700,380527170,13620,13620,13620,13620,2
20230801,105600,380499930,13620,13620,13630,13610,694
20230801,105500,371049130,13610,13620,13620,13610,21
20230801,105400,370763190,13620,13610,13620,13600,681
20230801,105300,361491870,13600,13590,13600,13590,1109
20230801,105200,346414160,13590,13590,13590,13590,26
20230801,105100,346060820,13590,13580,13590,13580,98
20230801,105000,344729610,13580,13580,13580,13580,0
20230801,104900,344729610,13580,13600,13600,13580,151
20230801,104800,342676430,13580,13560,13600,13560,1291
20230801,104700,325139600,13560,13560,13560,13560,3
20230801,104600,325098920,13560,13560,13560,13560,139
20230801,104500,323214080,13570,13550,13570,13550,645
20230801,104400,314471320,13550,13550,13550,13550,0
20230801,104300,314471320,13550,13550,13550,13550,8
20230801,104200,314362920,13530,13530,13530,13530,1
20230801,104100,314349390,13530,13520,13550,13520,2272
20230801,104000,283625970,13530,13510,13540,13510,944
20230801,103900,270856740,13500,13500,13500,13500,14
20230801,103800,270667740,13490,13490,13500,13490,18
20230801,103700,270424900,13500,13490,13500,13480,102
20230801,103600,269048150,13490,13500,13500,13490,101
20230801,103500,267684660,13480,13480,13480,13480,1
20230801,103400,267671180,13480,13480,13480,13480,2
20230801,103300,267644220,13490,13500,13500,13490,390
20230801,103200,262380750,13500,13490,13500,13490,260
20230801,103100,258871260,13490,13490,13490,13490,1
20230801,103000,258857770,13490,13480,13490,13480,261
20230801,102900,255337690,13480,13480,13480,13480,1
20230801,102800,255324210,13480,13480,13480,13480,1
20230801,102700,255310730,13480,13480,13480,13480,11
20230801,102600,255162450,13480,13480,13480,13480,12
20230801,102500,255000690,13480,13480,13480,13480,11
20230801,102400,254852410,13480,13480,13480,13480,3
20230801,102300,254811970,13480,13480,13480,13480,150
20230801,102200,252789970,13480,13480,13490,13480,22
20230801,102100,252493400,13480,13490,13490,13480,4
20230801,102000,252439450,13480,13490,13490,13480,594
20230801,101900,244426860,13480,13480,13480,13470,228
20230801,101800,241353430,13470,13470,13470,13470,6
20230801,101700,241272610,13470,13470,13470,13470,1
20230801,101600,241259140,13470,13470,13470,13470,8
20230801,101500,241151380,13470,13470,13470,13470,6
20230801,101400,241070560,13470,13470,13470,13470,1
20230801,101300,241057090,13470,13470,13470,13470,1
20230801,101200,241043620,13470,13470,13470,13470,1
20230801,101100,241030150,13470,13470,13470,13470,1
20230801,101000,241016680,13470,13470,13470,13470,5
20230801,100900,240949330,13470,13480,13480,13470,2
20230801,100800,240922380,13480,13490,13490,13480,35
20230801,100700,240450570,13480,13470,13480,13470,54
20230801,100600,239722660,13470,13470,13470,13470,1
20230801,100500,239709190,13490,13470,13490,13470,3
20230801,100400,239668740,13470,13470,13470,13470,21
20230801,100300,239385870,13470,13470,13470,13470,0
20230801,100200,239385870,13470,13490,13490,13470,6
20230801,100100,239304950,13470,13470,13470,13470,1
20230801,100000,239291480,13470,13470,13470,13470,0
20230801,095900,239291480,13470,13470,13470,13470,4
20230801,095800,239237600,13480,13460,13480,13460,118
20230801,095700,237648020,13450,13450,13450,13450,1
20230801,095600,237634570,13460,13460,13460,13460,9
20230801,095500,237513430,13450,13450,13460,13450,25
20230801,095400,237177150,13450,13450,13450,13450,0
20230801,095300,237177150,13450,13450,13450,13440,24
20230801,095200,236854360,13450,13460,13460,13450,30
20230801,095100,236450610,13430,13430,13430,13430,0
20230801,095000,236450610,13430,13440,13440,13430,1511
20230801,094900,216152770,13460,13420,13460,13420,349
20230801,094800,211463500,13420,13430,13430,13420,548
20230801,094700,204109330,13430,13460,13460,13430,255
20230801,094600,200684050,13460,13460,13460,13460,0
20230801,094500,200684050,13460,13460,13460,13460,1
20230801,094400,200670590,13460,13460,13460,13460,0
20230801,094300,200670590,13460,13460,13460,13460,0
20230801,094200,200670590,13460,13450,13460,13450,18
20230801,094100,200428390,13440,13440,13440,13440,23
20230801,094000,200119270,13440,13430,13440,13430,5
20230801,093900,200052080,13430,13450,13460,13430,17
20230801,093800,199823490,13450,13450,13450,13450,13
20230801,093700,199648640,13450,13410,13450,13410,28
20230801,093600,199273030,13400,13390,13410,13390,160
20230801,093500,197130490,13400,13400,13400,13390,319
20230801,093400,192856050,13410,13380,13410,13380,754
20230801,093300,182753350,13390,13380,13390,13380,396
20230801,093200,177454090,13370,13380,13390,13370,328
20230801,093100,173066590,13380,13380,13380,13370,329
20230801,093000,168666030,13380,13390,13390,13380,1561
20230801,092900,147779440,13410,13380,13410,13380,298
20230801,092800,143792050,13390,13380,13390,13380,451
20230801,092700,137756080,13380,13370,13380,13370,408
20230801,092600,132300000,13380,13380,13380,13380,299
20230801,092500,128299380,13380,13380,13380,13380,305
20230801,092400,124218480,13380,13370,13380,13370,466
20230801,092300,117986320,13380,13380,13380,13370,294
20230801,092200,114055520,13380,13380,13380,13370,182
20230801,092100,111621820,13380,13360,13380,13360,379
20230801,092000,106553920,13370,13370,13370,13360,359
20230801,091900,101754280,13380,13380,13380,13370,251
20230801,091800,98397360,13390,13370,13390,13370,337
20230801,091700,93889660,13380,13400,13400,13380,170
20230801,091600,91614640,13400,13380,13400,13380,1149
20230801,091500,76240960,13380,13390,13390,13380,510
20230801,091400,69416750,13390,13400,13400,13390,432
20230801,091300,63632180,13420,13400,13420,13400,365
20230801,091200,58739920,13400,13390,13400,13390,359
20230801,091100,53932240,13400,13410,13410,13390,330
20230801,091000,49508880,13410,13430,13430,13390,509
20230801,090900,42686760,13420,13430,13430,13420,20
20230801,090800,42418170,13440,13450,13450,13440,262
20230801,090700,38895730,13460,13460,13460,13460,104
20230801,090600,37495890,13470,13470,13470,13470,0
20230801,090500,37495890,13470,13460,13470,13460,215
20230801,090400,34600990,13450,13450,13450,13450,0
20230801,090300,34600990,13450,13450,13450,13450,2
20230801,090200,34574090,13450,13450,13450,13450,492
20230801,090100,27956690,13440,13460,13460,13400,846
20230801,090000,16594350,13460,13470,13470,13460,1232